Add accumulated files

223220/day/candle-day-250.csv

@@ -1,6 +1,10 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
-20250321,379,344,344,344,0,0,00,0.00,Y,2,35,
-20250320,344,297,344,297,54,16123,00,0.00,Y,2,44,
+20250327,391,289,391,289,11,3281,00,0.00,N,1,51,
+20250326,340,340,340,340,0,0,00,0.00,N,3,-60,
+20250325,400,400,400,400,1,400,00,0.00,N,2,3,
+20250324,397,323,397,323,2,720,00,0.00,N,2,18,
+20250321,379,379,379,379,0,0,00,0.00,N,3,35,
+20250320,344,297,344,297,54,16123,00,0.00,N,2,44,
 20250319,300,331,331,246,671,165324,00,0.00,N,2,11,
 20250318,289,289,389,289,38,11602,00,0.00,N,4,-51,
 20250317,340,340,340,340,0,0,00,0.00,N,3,-60,

223220/investor/investor-20250301.csv

@@ -1,5 +1,10 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
-20250321,379,35,2,,,,,,,,,,,,,,,,,,
+20250328,333,-58,4,0,0,0,0,0,0,30,0,0,0,0,0,30,0,0,0,0,0
+20250327,391,51,1,0,0,0,0,0,0,11,0,0,0,0,0,11,0,0,0,0,0
+20250326,340,-60,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250325,400,3,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
+20250324,397,18,2,0,0,0,0,0,0,2,0,0,0,0,0,2,0,0,0,0,0
+20250321,379,35,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250320,344,44,2,0,0,0,0,0,0,54,0,0,0,0,0,54,0,0,0,0,0
 20250319,300,11,2,0,0,0,0,0,0,671,0,0,0,0,0,671,0,0,0,0,0
 20250318,289,-51,4,0,0,0,0,0,0,38,0,0,0,0,0,38,0,0,0,0,0

223220/min/candle-20250324.csv

@@ -0,0 +1,710 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204800,720,397,397,397,397,1
+20250324,204700,720,397,397,397,397,0
+20250324,204600,720,397,397,397,397,0
+20250324,204500,720,397,397,397,397,0
+20250324,204400,720,397,397,397,397,0
+20250324,204300,720,397,397,397,397,0
+20250324,204200,720,397,397,397,397,0
+20250324,204100,720,397,397,397,397,0
+20250324,204000,720,397,397,397,397,0
+20250324,203900,720,397,397,397,397,0
+20250324,203800,720,397,397,397,397,0
+20250324,203700,720,397,397,397,397,0
+20250324,203600,720,397,397,397,397,0
+20250324,203500,720,397,397,397,397,0
+20250324,203400,720,397,397,397,397,0
+20250324,203300,720,397,397,397,397,0
+20250324,203200,720,397,397,397,397,0
+20250324,203100,720,397,397,397,397,0
+20250324,203000,720,397,397,397,397,0
+20250324,202900,720,397,397,397,397,0
+20250324,202800,720,397,397,397,397,0
+20250324,202700,720,397,397,397,397,0
+20250324,202600,720,397,397,397,397,0
+20250324,202500,720,397,397,397,397,0
+20250324,202400,720,397,397,397,397,0
+20250324,202300,720,397,397,397,397,0
+20250324,202200,720,397,397,397,397,0
+20250324,202100,720,397,397,397,397,0
+20250324,202000,720,397,397,397,397,0
+20250324,201900,720,397,397,397,397,0
+20250324,201800,720,397,397,397,397,1
+20250324,201700,720,397,397,397,397,0
+20250324,201600,720,397,397,397,397,0
+20250324,201500,720,397,397,397,397,0
+20250324,201400,720,397,397,397,397,0
+20250324,201300,720,397,397,397,397,0
+20250324,201200,720,397,397,397,397,0
+20250324,201100,720,397,397,397,397,0
+20250324,201000,720,397,397,397,397,0
+20250324,200900,720,397,397,397,397,0
+20250324,200800,720,397,397,397,397,0
+20250324,200700,720,397,397,397,397,0
+20250324,200600,720,397,397,397,397,0
+20250324,200500,720,397,397,397,397,0
+20250324,200400,720,397,397,397,397,0
+20250324,200300,720,397,397,397,397,0
+20250324,200200,720,397,397,397,397,0
+20250324,200100,720,397,397,397,397,0
+20250324,200000,720,397,397,397,397,0
+20250324,195900,720,397,397,397,397,0
+20250324,195800,720,397,397,397,397,0
+20250324,195700,720,397,397,397,397,0
+20250324,195600,720,397,397,397,397,0
+20250324,195500,720,397,397,397,397,0
+20250324,195400,720,397,397,397,397,0
+20250324,195300,720,397,397,397,397,0
+20250324,195200,720,397,397,397,397,0
+20250324,195100,720,397,397,397,397,0
+20250324,195000,720,397,397,397,397,0
+20250324,194900,720,397,397,397,397,0
+20250324,194800,720,397,397,397,397,1
+20250324,194700,720,397,397,397,397,0
+20250324,194600,720,397,397,397,397,0
+20250324,194500,720,397,397,397,397,0
+20250324,194400,720,397,397,397,397,0
+20250324,194300,720,397,397,397,397,0
+20250324,194200,720,397,397,397,397,0
+20250324,194100,720,397,397,397,397,0
+20250324,194000,720,397,397,397,397,0
+20250324,193900,720,397,397,397,397,0
+20250324,193800,720,397,397,397,397,0
+20250324,193700,720,397,397,397,397,0
+20250324,193600,720,397,397,397,397,0
+20250324,193500,720,397,397,397,397,0
+20250324,193400,720,397,397,397,397,0
+20250324,193300,720,397,397,397,397,0
+20250324,193200,720,397,397,397,397,0
+20250324,193100,720,397,397,397,397,0
+20250324,193000,720,397,397,397,397,0
+20250324,192900,720,397,397,397,397,0
+20250324,192800,720,397,397,397,397,0
+20250324,192700,720,397,397,397,397,0
+20250324,192600,720,397,397,397,397,0
+20250324,192500,720,397,397,397,397,0
+20250324,192400,720,397,397,397,397,0
+20250324,192300,720,397,397,397,397,0
+20250324,192200,720,397,397,397,397,0
+20250324,192100,720,397,397,397,397,0
+20250324,192000,720,397,397,397,397,0
+20250324,191900,720,397,397,397,397,0
+20250324,191800,720,397,397,397,397,1
+20250324,191700,720,397,397,397,397,0
+20250324,191600,720,397,397,397,397,0
+20250324,191500,720,397,397,397,397,0
+20250324,191400,720,397,397,397,397,0
+20250324,191300,720,397,397,397,397,0
+20250324,191200,720,397,397,397,397,0
+20250324,191100,720,397,397,397,397,0
+20250324,191000,720,397,397,397,397,0
+20250324,190900,720,397,397,397,397,0
+20250324,190800,720,397,397,397,397,0
+20250324,190700,720,397,397,397,397,0
+20250324,190600,720,397,397,397,397,0
+20250324,190500,720,397,397,397,397,0
+20250324,190400,720,397,397,397,397,0
+20250324,190300,720,397,397,397,397,0
+20250324,190200,720,397,397,397,397,0
+20250324,190100,720,397,397,397,397,0
+20250324,190000,720,397,397,397,397,0
+20250324,185900,720,397,397,397,397,0
+20250324,185800,720,397,397,397,397,0
+20250324,185700,720,397,397,397,397,0
+20250324,185600,720,397,397,397,397,0
+20250324,185500,720,397,397,397,397,0
+20250324,185400,720,397,397,397,397,0
+20250324,185300,720,397,397,397,397,0
+20250324,185200,720,397,397,397,397,0
+20250324,185100,720,397,397,397,397,0
+20250324,185000,720,397,397,397,397,0
+20250324,184900,720,397,397,397,397,0
+20250324,184800,720,397,397,397,397,1
+20250324,184700,720,397,397,397,397,0
+20250324,184600,720,397,397,397,397,0
+20250324,184500,720,397,397,397,397,0
+20250324,184400,720,397,397,397,397,0
+20250324,184300,720,397,397,397,397,0
+20250324,184200,720,397,397,397,397,0
+20250324,184100,720,397,397,397,397,0
+20250324,184000,720,397,397,397,397,0
+20250324,183900,720,397,397,397,397,0
+20250324,183800,720,397,397,397,397,0
+20250324,183700,720,397,397,397,397,0
+20250324,183600,720,397,397,397,397,0
+20250324,183500,720,397,397,397,397,0
+20250324,183400,720,397,397,397,397,0
+20250324,183300,720,397,397,397,397,0
+20250324,183200,720,397,397,397,397,0
+20250324,183100,720,397,397,397,397,0
+20250324,183000,720,397,397,397,397,0
+20250324,182900,720,397,397,397,397,0
+20250324,182800,720,397,397,397,397,0
+20250324,182700,720,397,397,397,397,0
+20250324,182600,720,397,397,397,397,0
+20250324,182500,720,397,397,397,397,0
+20250324,182400,720,397,397,397,397,0
+20250324,182300,720,397,397,397,397,0
+20250324,182200,720,397,397,397,397,0
+20250324,182100,720,397,397,397,397,0
+20250324,182000,720,397,397,397,397,0
+20250324,181900,720,397,397,397,397,0
+20250324,181800,720,397,397,397,397,1
+20250324,181700,720,397,397,397,397,0
+20250324,181600,720,397,397,397,397,0
+20250324,181500,720,397,397,397,397,0
+20250324,181400,720,397,397,397,397,0
+20250324,181300,720,397,397,397,397,0
+20250324,181200,720,397,397,397,397,0
+20250324,181100,720,397,397,397,397,0
+20250324,181000,720,397,397,397,397,0
+20250324,180900,720,397,397,397,397,0
+20250324,180800,720,397,397,397,397,0
+20250324,180700,720,397,397,397,397,0
+20250324,180600,720,397,397,397,397,0
+20250324,180500,720,397,397,397,397,0
+20250324,180400,720,397,397,397,397,0
+20250324,180300,720,397,397,397,397,0
+20250324,180200,720,397,397,397,397,0
+20250324,180100,720,397,397,397,397,0
+20250324,180000,720,397,397,397,397,0
+20250324,175900,720,397,397,397,397,0
+20250324,175800,720,397,397,397,397,0
+20250324,175700,720,397,397,397,397,0
+20250324,175600,720,397,397,397,397,0
+20250324,175500,720,397,397,397,397,0
+20250324,175400,720,397,397,397,397,0
+20250324,175300,720,397,397,397,397,0
+20250324,175200,720,397,397,397,397,0
+20250324,175100,720,397,397,397,397,0
+20250324,175000,720,397,397,397,397,0
+20250324,174900,720,397,397,397,397,0
+20250324,174800,720,397,397,397,397,1
+20250324,174700,720,397,397,397,397,0
+20250324,174600,720,397,397,397,397,0
+20250324,174500,720,397,397,397,397,0
+20250324,174400,720,397,397,397,397,0
+20250324,174300,720,397,397,397,397,0
+20250324,174200,720,397,397,397,397,0
+20250324,174100,720,397,397,397,397,0
+20250324,174000,720,397,397,397,397,0
+20250324,173900,720,397,397,397,397,0
+20250324,173800,720,397,397,397,397,0
+20250324,173700,720,397,397,397,397,0
+20250324,173600,720,397,397,397,397,0
+20250324,173500,720,397,397,397,397,0
+20250324,173400,720,397,397,397,397,0
+20250324,173300,720,397,397,397,397,0
+20250324,173200,720,397,397,397,397,0
+20250324,173100,720,397,397,397,397,0
+20250324,173000,720,397,397,397,397,0
+20250324,172900,720,397,397,397,397,0
+20250324,172800,720,397,397,397,397,0
+20250324,172700,720,397,397,397,397,0
+20250324,172600,720,397,397,397,397,0
+20250324,172500,720,397,397,397,397,0
+20250324,172400,720,397,397,397,397,0
+20250324,172300,720,397,397,397,397,0
+20250324,172200,720,397,397,397,397,0
+20250324,172100,720,397,397,397,397,0
+20250324,172000,720,397,397,397,397,0
+20250324,171900,720,397,397,397,397,0
+20250324,171800,720,397,397,397,397,1
+20250324,171700,720,397,397,397,397,0
+20250324,171600,720,397,397,397,397,0
+20250324,171500,720,397,397,397,397,0
+20250324,171400,720,397,397,397,397,0
+20250324,171300,720,397,397,397,397,0
+20250324,171200,720,397,397,397,397,0
+20250324,171100,720,397,397,397,397,0
+20250324,171000,720,397,397,397,397,0
+20250324,170900,720,397,397,397,397,0
+20250324,170800,720,397,397,397,397,0
+20250324,170700,720,397,397,397,397,0
+20250324,170600,720,397,397,397,397,0
+20250324,170500,720,397,397,397,397,0
+20250324,170400,720,397,397,397,397,0
+20250324,170300,720,397,397,397,397,0
+20250324,170200,720,397,397,397,397,0
+20250324,170100,720,397,397,397,397,0
+20250324,170000,720,397,397,397,397,0
+20250324,165900,720,397,397,397,397,0
+20250324,165800,720,397,397,397,397,0
+20250324,165700,720,397,397,397,397,0
+20250324,165600,720,397,397,397,397,0
+20250324,165500,720,397,397,397,397,0
+20250324,165400,720,397,397,397,397,0
+20250324,165300,720,397,397,397,397,0
+20250324,165200,720,397,397,397,397,0
+20250324,165100,720,397,397,397,397,0
+20250324,165000,720,397,397,397,397,0
+20250324,164900,720,397,397,397,397,0
+20250324,164800,720,397,397,397,397,1
+20250324,164700,720,397,397,397,397,0
+20250324,164600,720,397,397,397,397,0
+20250324,164500,720,397,397,397,397,0
+20250324,164400,720,397,397,397,397,0
+20250324,164300,720,397,397,397,397,0
+20250324,164200,720,397,397,397,397,0
+20250324,164100,720,397,397,397,397,0
+20250324,164000,720,397,397,397,397,0
+20250324,163900,720,397,397,397,397,0
+20250324,163800,720,397,397,397,397,0
+20250324,163700,720,397,397,397,397,0
+20250324,163600,720,397,397,397,397,0
+20250324,163500,720,397,397,397,397,0
+20250324,163400,720,397,397,397,397,0
+20250324,163300,720,397,397,397,397,0
+20250324,163200,720,397,397,397,397,0
+20250324,163100,720,397,397,397,397,0
+20250324,163000,720,397,397,397,397,0
+20250324,162900,720,397,397,397,397,0
+20250324,162800,720,397,397,397,397,0
+20250324,162700,720,397,397,397,397,0
+20250324,162600,720,397,397,397,397,0
+20250324,162500,720,397,397,397,397,0
+20250324,162400,720,397,397,397,397,0
+20250324,162300,720,397,397,397,397,0
+20250324,162200,720,397,397,397,397,0
+20250324,162100,720,397,397,397,397,0
+20250324,162000,720,397,397,397,397,0
+20250324,161900,720,397,397,397,397,0
+20250324,161800,720,397,397,397,397,1
+20250324,161700,720,397,397,397,397,0
+20250324,161600,720,397,397,397,397,0
+20250324,161500,720,397,397,397,397,0
+20250324,161400,720,397,397,397,397,0
+20250324,161300,720,397,397,397,397,0
+20250324,161200,720,397,397,397,397,0
+20250324,161100,720,397,397,397,397,0
+20250324,161000,720,397,397,397,397,0
+20250324,160900,720,397,397,397,397,0
+20250324,160800,720,397,397,397,397,0
+20250324,160700,720,397,397,397,397,0
+20250324,160600,720,397,397,397,397,0
+20250324,160500,720,397,397,397,397,0
+20250324,160400,720,397,397,397,397,0
+20250324,160300,720,397,397,397,397,0
+20250324,160200,720,397,397,397,397,0
+20250324,160100,720,397,397,397,397,0
+20250324,160000,720,397,397,397,397,0
+20250324,155900,720,397,397,397,397,0
+20250324,155800,720,397,397,397,397,0
+20250324,155700,720,397,397,397,397,0
+20250324,155600,720,397,397,397,397,0
+20250324,155500,720,397,397,397,397,0
+20250324,155400,720,397,397,397,397,0
+20250324,155300,720,397,397,397,397,0
+20250324,155200,720,397,397,397,397,0
+20250324,155100,720,397,397,397,397,0
+20250324,155000,720,397,397,397,397,0
+20250324,154900,720,397,397,397,397,0
+20250324,154800,720,397,397,397,397,1
+20250324,154700,720,397,397,397,397,0
+20250324,154600,720,397,397,397,397,0
+20250324,154500,720,397,397,397,397,0
+20250324,154400,720,397,397,397,397,0
+20250324,154300,720,397,397,397,397,0
+20250324,154200,720,397,397,397,397,0
+20250324,154100,720,397,397,397,397,0
+20250324,154000,720,397,397,397,397,0
+20250324,153900,720,397,397,397,397,0
+20250324,153800,720,397,397,397,397,0
+20250324,153700,720,397,397,397,397,0
+20250324,153600,720,397,397,397,397,0
+20250324,153500,720,397,397,397,397,0
+20250324,153400,720,397,397,397,397,0
+20250324,153300,720,397,397,397,397,0
+20250324,153200,720,397,397,397,397,0
+20250324,153100,720,397,397,397,397,0
+20250324,153000,720,397,397,397,397,0
+20250324,152900,720,397,397,397,397,0
+20250324,152800,720,397,397,397,397,0
+20250324,152700,720,397,397,397,397,0
+20250324,152600,720,397,397,397,397,0
+20250324,152500,720,397,397,397,397,0
+20250324,152400,720,397,397,397,397,0
+20250324,152300,720,397,397,397,397,0
+20250324,152200,720,397,397,397,397,0
+20250324,152100,720,397,397,397,397,0
+20250324,152000,720,397,397,397,397,0
+20250324,151900,720,397,397,397,397,0
+20250324,151800,720,397,397,397,397,0
+20250324,151700,720,397,397,397,397,0
+20250324,151600,720,397,397,397,397,0
+20250324,151500,720,397,397,397,397,0
+20250324,151400,720,397,397,397,397,0
+20250324,151300,720,397,397,397,397,0
+20250324,151200,720,397,397,397,397,0
+20250324,151100,720,397,397,397,397,0
+20250324,151000,720,397,397,397,397,0
+20250324,150900,720,397,397,397,397,0
+20250324,150800,720,397,397,397,397,0
+20250324,150700,720,397,397,397,397,0
+20250324,150600,720,397,397,397,397,0
+20250324,150500,720,397,397,397,397,0
+20250324,150400,720,397,397,397,397,0
+20250324,150300,720,397,397,397,397,0
+20250324,150200,720,397,397,397,397,0
+20250324,150100,720,397,397,397,397,0
+20250324,150000,720,397,397,397,397,0
+20250324,145900,720,397,397,397,397,0
+20250324,145800,720,397,397,397,397,0
+20250324,145700,720,397,397,397,397,0
+20250324,145600,720,397,397,397,397,0
+20250324,145500,720,397,397,397,397,0
+20250324,145400,720,397,397,397,397,0
+20250324,145300,720,397,397,397,397,0
+20250324,145200,720,397,397,397,397,0
+20250324,145100,720,397,397,397,397,0
+20250324,145000,720,397,397,397,397,0
+20250324,144900,720,397,397,397,397,0
+20250324,144800,720,397,397,397,397,0
+20250324,144700,720,397,397,397,397,0
+20250324,144600,720,397,397,397,397,0
+20250324,144500,720,397,397,397,397,0
+20250324,144400,720,397,397,397,397,0
+20250324,144300,720,397,397,397,397,0
+20250324,144200,720,397,397,397,397,0
+20250324,144100,720,397,397,397,397,0
+20250324,144000,720,397,397,397,397,0
+20250324,143900,720,397,397,397,397,0
+20250324,143800,720,397,397,397,397,0
+20250324,143700,720,397,397,397,397,0
+20250324,143600,720,397,397,397,397,0
+20250324,143500,720,397,397,397,397,0
+20250324,143400,720,397,397,397,397,0
+20250324,143300,720,397,397,397,397,0
+20250324,143200,720,397,397,397,397,0
+20250324,143100,720,397,397,397,397,0
+20250324,143000,720,397,397,397,397,0
+20250324,142900,720,397,397,397,397,0
+20250324,142800,720,397,397,397,397,0
+20250324,142700,720,397,397,397,397,0
+20250324,142600,720,397,397,397,397,0
+20250324,142500,720,397,397,397,397,0
+20250324,142400,720,397,397,397,397,0
+20250324,142300,720,397,397,397,397,0
+20250324,142200,720,397,397,397,397,0
+20250324,142100,720,397,397,397,397,0
+20250324,142000,720,397,397,397,397,0
+20250324,141900,720,397,397,397,397,0
+20250324,141800,720,397,397,397,397,0
+20250324,141700,720,397,397,397,397,0
+20250324,141600,720,397,397,397,397,0
+20250324,141500,720,397,397,397,397,0
+20250324,141400,720,397,397,397,397,0
+20250324,141300,720,397,397,397,397,0
+20250324,141200,720,397,397,397,397,0
+20250324,141100,720,397,397,397,397,0
+20250324,141000,720,397,397,397,397,0
+20250324,140900,720,397,397,397,397,0
+20250324,140800,720,397,397,397,397,0
+20250324,140700,720,397,397,397,397,0
+20250324,140600,720,397,397,397,397,0
+20250324,140500,720,397,397,397,397,0
+20250324,140400,720,397,397,397,397,0
+20250324,140300,720,397,397,397,397,0
+20250324,140200,720,397,397,397,397,0
+20250324,140100,720,397,397,397,397,0
+20250324,140000,720,397,397,397,397,0
+20250324,135900,720,397,397,397,397,0
+20250324,135800,720,397,397,397,397,0
+20250324,135700,720,397,397,397,397,0
+20250324,135600,720,397,397,397,397,0
+20250324,135500,720,397,397,397,397,0
+20250324,135400,720,397,397,397,397,0
+20250324,135300,720,397,397,397,397,0
+20250324,135200,720,397,397,397,397,0
+20250324,135100,720,397,397,397,397,0
+20250324,135000,720,397,397,397,397,0
+20250324,134900,720,397,397,397,397,0
+20250324,134800,720,397,397,397,397,0
+20250324,134700,720,397,397,397,397,0
+20250324,134600,720,397,397,397,397,0
+20250324,134500,720,397,397,397,397,0
+20250324,134400,720,397,397,397,397,0
+20250324,134300,720,397,397,397,397,0
+20250324,134200,720,397,397,397,397,0
+20250324,134100,720,397,397,397,397,0
+20250324,134000,720,397,397,397,397,0
+20250324,133900,720,397,397,397,397,0
+20250324,133800,720,397,397,397,397,0
+20250324,133700,720,397,397,397,397,0
+20250324,133600,720,397,397,397,397,0
+20250324,133500,720,397,397,397,397,0
+20250324,133400,720,397,397,397,397,0
+20250324,133300,720,397,397,397,397,0
+20250324,133200,720,397,397,397,397,0
+20250324,133100,720,397,397,397,397,0
+20250324,133000,720,397,397,397,397,0
+20250324,132900,720,397,397,397,397,0
+20250324,132800,720,397,397,397,397,0
+20250324,132700,720,397,397,397,397,0
+20250324,132600,720,397,397,397,397,0
+20250324,132500,720,397,397,397,397,0
+20250324,132400,720,397,397,397,397,0
+20250324,132300,720,397,397,397,397,0
+20250324,132200,720,397,397,397,397,0
+20250324,132100,720,397,397,397,397,0
+20250324,132000,720,397,397,397,397,0
+20250324,131900,720,397,397,397,397,0
+20250324,131800,720,397,397,397,397,0
+20250324,131700,720,397,397,397,397,0
+20250324,131600,720,397,397,397,397,0
+20250324,131500,720,397,397,397,397,0
+20250324,131400,720,397,397,397,397,0
+20250324,131300,720,397,397,397,397,0
+20250324,131200,720,397,397,397,397,0
+20250324,131100,720,397,397,397,397,0
+20250324,131000,720,397,397,397,397,0
+20250324,130900,720,397,397,397,397,0
+20250324,130800,720,397,397,397,397,0
+20250324,130700,720,397,397,397,397,0
+20250324,130600,720,397,397,397,397,0
+20250324,130500,720,397,397,397,397,0
+20250324,130400,720,397,397,397,397,0
+20250324,130300,720,397,397,397,397,0
+20250324,130200,720,397,397,397,397,0
+20250324,130100,720,397,397,397,397,0
+20250324,130000,720,397,397,397,397,0
+20250324,125900,720,397,397,397,397,0
+20250324,125800,720,397,397,397,397,0
+20250324,125700,720,397,397,397,397,0
+20250324,125600,720,397,397,397,397,0
+20250324,125500,720,397,397,397,397,0
+20250324,125400,720,397,397,397,397,0
+20250324,125300,720,397,397,397,397,0
+20250324,125200,720,397,397,397,397,0
+20250324,125100,720,397,397,397,397,0
+20250324,125000,720,397,397,397,397,0
+20250324,124900,720,397,397,397,397,0
+20250324,124800,720,397,397,397,397,0
+20250324,124700,720,397,397,397,397,0
+20250324,124600,720,397,397,397,397,0
+20250324,124500,720,397,397,397,397,0
+20250324,124400,720,397,397,397,397,0
+20250324,124300,720,397,397,397,397,0
+20250324,124200,720,397,397,397,397,0
+20250324,124100,720,397,397,397,397,0
+20250324,124000,720,397,397,397,397,0
+20250324,123900,720,397,397,397,397,0
+20250324,123800,720,397,397,397,397,0
+20250324,123700,720,397,397,397,397,0
+20250324,123600,720,397,397,397,397,0
+20250324,123500,720,397,397,397,397,0
+20250324,123400,720,397,397,397,397,0
+20250324,123300,720,397,397,397,397,0
+20250324,123200,720,397,397,397,397,0
+20250324,123100,720,397,397,397,397,0
+20250324,123000,720,397,397,397,397,0
+20250324,122900,720,397,397,397,397,0
+20250324,122800,720,397,397,397,397,0
+20250324,122700,720,397,397,397,397,0
+20250324,122600,720,397,397,397,397,0
+20250324,122500,720,397,397,397,397,0
+20250324,122400,720,397,397,397,397,0
+20250324,122300,720,397,397,397,397,0
+20250324,122200,720,397,397,397,397,0
+20250324,122100,720,397,397,397,397,0
+20250324,122000,720,397,397,397,397,0
+20250324,121900,720,397,397,397,397,0
+20250324,121800,720,397,397,397,397,0
+20250324,121700,720,397,397,397,397,0
+20250324,121600,720,397,397,397,397,0
+20250324,121500,720,397,397,397,397,0
+20250324,121400,720,397,397,397,397,0
+20250324,121300,720,397,397,397,397,0
+20250324,121200,720,397,397,397,397,0
+20250324,121100,720,397,397,397,397,0
+20250324,121000,720,397,397,397,397,0
+20250324,120900,720,397,397,397,397,0
+20250324,120800,720,397,397,397,397,0
+20250324,120700,720,397,397,397,397,0
+20250324,120600,720,397,397,397,397,0
+20250324,120500,720,397,397,397,397,0
+20250324,120400,720,397,397,397,397,0
+20250324,120300,720,397,397,397,397,0
+20250324,120200,720,397,397,397,397,0
+20250324,120100,720,397,397,397,397,0
+20250324,120000,720,397,397,397,397,0
+20250324,115900,720,397,397,397,397,0
+20250324,115800,720,397,397,397,397,0
+20250324,115700,720,397,397,397,397,0
+20250324,115600,720,397,397,397,397,0
+20250324,115500,720,397,397,397,397,0
+20250324,115400,720,397,397,397,397,0
+20250324,115300,720,397,397,397,397,0
+20250324,115200,720,397,397,397,397,0
+20250324,115100,720,397,397,397,397,0
+20250324,115000,720,397,397,397,397,0
+20250324,114900,720,397,397,397,397,0
+20250324,114800,720,397,397,397,397,0
+20250324,114700,720,397,397,397,397,0
+20250324,114600,720,397,397,397,397,0
+20250324,114500,720,397,397,397,397,0
+20250324,114400,720,397,397,397,397,0
+20250324,114300,720,397,397,397,397,0
+20250324,114200,720,397,397,397,397,0
+20250324,114100,720,397,397,397,397,0
+20250324,114000,720,397,397,397,397,0
+20250324,113900,720,397,397,397,397,0
+20250324,113800,720,397,397,397,397,0
+20250324,113700,720,397,397,397,397,0
+20250324,113600,720,397,397,397,397,0
+20250324,113500,720,397,397,397,397,0
+20250324,113400,720,397,397,397,397,0
+20250324,113300,720,397,397,397,397,0
+20250324,113200,720,397,397,397,397,0
+20250324,113100,720,397,397,397,397,0
+20250324,113000,720,397,397,397,397,0
+20250324,112900,720,397,397,397,397,0
+20250324,112800,720,397,397,397,397,0
+20250324,112700,720,397,397,397,397,0
+20250324,112600,720,397,397,397,397,0
+20250324,112500,720,397,397,397,397,1
+20250324,112400,323,323,323,323,323,0
+20250324,112300,323,323,323,323,323,0
+20250324,112200,323,323,323,323,323,0
+20250324,112100,323,323,323,323,323,0
+20250324,112000,323,323,323,323,323,0
+20250324,111900,323,323,323,323,323,0
+20250324,111800,323,323,323,323,323,0
+20250324,111700,323,323,323,323,323,0
+20250324,111600,323,323,323,323,323,0
+20250324,111500,323,323,323,323,323,0
+20250324,111400,323,323,323,323,323,0
+20250324,111300,323,323,323,323,323,0
+20250324,111200,323,323,323,323,323,0
+20250324,111100,323,323,323,323,323,0
+20250324,111000,323,323,323,323,323,0
+20250324,110900,323,323,323,323,323,0
+20250324,110800,323,323,323,323,323,0
+20250324,110700,323,323,323,323,323,0
+20250324,110600,323,323,323,323,323,0
+20250324,110500,323,323,323,323,323,0
+20250324,110400,323,323,323,323,323,0
+20250324,110300,323,323,323,323,323,0
+20250324,110200,323,323,323,323,323,0
+20250324,110100,323,323,323,323,323,0
+20250324,110000,323,323,323,323,323,0
+20250324,105900,323,323,323,323,323,0
+20250324,105800,323,323,323,323,323,0
+20250324,105700,323,323,323,323,323,0
+20250324,105600,323,323,323,323,323,0
+20250324,105500,323,323,323,323,323,0
+20250324,105400,323,323,323,323,323,0
+20250324,105300,323,323,323,323,323,0
+20250324,105200,323,323,323,323,323,0
+20250324,105100,323,323,323,323,323,0
+20250324,105000,323,323,323,323,323,0
+20250324,104900,323,323,323,323,323,0
+20250324,104800,323,323,323,323,323,0
+20250324,104700,323,323,323,323,323,0
+20250324,104600,323,323,323,323,323,0
+20250324,104500,323,323,323,323,323,0
+20250324,104400,323,323,323,323,323,0
+20250324,104300,323,323,323,323,323,0
+20250324,104200,323,323,323,323,323,0
+20250324,104100,323,323,323,323,323,0
+20250324,104000,323,323,323,323,323,0
+20250324,103900,323,323,323,323,323,0
+20250324,103800,323,323,323,323,323,0
+20250324,103700,323,323,323,323,323,0
+20250324,103600,323,323,323,323,323,0
+20250324,103500,323,323,323,323,323,0
+20250324,103400,323,323,323,323,323,0
+20250324,103300,323,323,323,323,323,0
+20250324,103200,323,323,323,323,323,0
+20250324,103100,323,323,323,323,323,0
+20250324,103000,323,323,323,323,323,0
+20250324,102900,323,323,323,323,323,0
+20250324,102800,323,323,323,323,323,0
+20250324,102700,323,323,323,323,323,0
+20250324,102600,323,323,323,323,323,0
+20250324,102500,323,323,323,323,323,0
+20250324,102400,323,323,323,323,323,0
+20250324,102300,323,323,323,323,323,0
+20250324,102200,323,323,323,323,323,0
+20250324,102100,323,323,323,323,323,0
+20250324,102000,323,323,323,323,323,0
+20250324,101900,323,323,323,323,323,0
+20250324,101800,323,323,323,323,323,0
+20250324,101700,323,323,323,323,323,0
+20250324,101600,323,323,323,323,323,0
+20250324,101500,323,323,323,323,323,0
+20250324,101400,323,323,323,323,323,0
+20250324,101300,323,323,323,323,323,0
+20250324,101200,323,323,323,323,323,0
+20250324,101100,323,323,323,323,323,0
+20250324,101000,323,323,323,323,323,0
+20250324,100900,323,323,323,323,323,0
+20250324,100800,323,323,323,323,323,0
+20250324,100700,323,323,323,323,323,0
+20250324,100600,323,323,323,323,323,0
+20250324,100500,323,323,323,323,323,0
+20250324,100400,323,323,323,323,323,0
+20250324,100300,323,323,323,323,323,0
+20250324,100200,323,323,323,323,323,0
+20250324,100100,323,323,323,323,323,0
+20250324,100000,323,323,323,323,323,0
+20250324,095900,323,323,323,323,323,0
+20250324,095800,323,323,323,323,323,0
+20250324,095700,323,323,323,323,323,0
+20250324,095600,323,323,323,323,323,0
+20250324,095500,323,323,323,323,323,0
+20250324,095400,323,323,323,323,323,0
+20250324,095300,323,323,323,323,323,0
+20250324,095200,323,323,323,323,323,0
+20250324,095100,323,323,323,323,323,0
+20250324,095000,323,323,323,323,323,0
+20250324,094900,323,323,323,323,323,0
+20250324,094800,323,323,323,323,323,0
+20250324,094700,323,323,323,323,323,0
+20250324,094600,323,323,323,323,323,0
+20250324,094500,323,323,323,323,323,0
+20250324,094400,323,323,323,323,323,0
+20250324,094300,323,323,323,323,323,0
+20250324,094200,323,323,323,323,323,0
+20250324,094100,323,323,323,323,323,0
+20250324,094000,323,323,323,323,323,0
+20250324,093900,323,323,323,323,323,0
+20250324,093800,323,323,323,323,323,0
+20250324,093700,323,323,323,323,323,0
+20250324,093600,323,323,323,323,323,0
+20250324,093500,323,323,323,323,323,0
+20250324,093400,323,323,323,323,323,0
+20250324,093300,323,323,323,323,323,0
+20250324,093200,323,323,323,323,323,0
+20250324,093100,323,323,323,323,323,0
+20250324,093000,323,323,323,323,323,0
+20250324,092900,323,323,323,323,323,0
+20250324,092800,323,323,323,323,323,0
+20250324,092700,323,323,323,323,323,0
+20250324,092600,323,323,323,323,323,0
+20250324,092500,323,323,323,323,323,0
+20250324,092400,323,323,323,323,323,0
+20250324,092300,323,323,323,323,323,0
+20250324,092200,323,323,323,323,323,0
+20250324,092100,323,323,323,323,323,0
+20250324,092000,323,323,323,323,323,0
+20250324,091900,323,323,323,323,323,0
+20250324,091800,323,323,323,323,323,0
+20250324,091700,323,323,323,323,323,0
+20250324,091600,323,323,323,323,323,0
+20250324,091500,323,323,323,323,323,0
+20250324,091400,323,323,323,323,323,0
+20250324,091300,323,323,323,323,323,0
+20250324,091200,323,323,323,323,323,0
+20250324,091100,323,323,323,323,323,0
+20250324,091000,323,323,323,323,323,0
+20250324,090900,323,323,323,323,323,0
+20250324,090800,323,323,323,323,323,1
+20250324,090700,0,379,379,379,379,0
+20250324,090600,0,379,379,379,379,0
+20250324,090500,0,379,379,379,379,0
+20250324,090400,0,379,379,379,379,0
+20250324,090300,0,379,379,379,379,0
+20250324,090200,0,379,379,379,379,0
+20250324,090100,0,379,379,379,379,0
+20250324,090000,0,379,379,379,379,0

223220/min/candle-20250325.csv

@@ -0,0 +1,708 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204600,400,400,400,400,400,1
+20250325,204500,400,400,400,400,400,0
+20250325,204400,400,400,400,400,400,0
+20250325,204300,400,400,400,400,400,0
+20250325,204200,400,400,400,400,400,0
+20250325,204100,400,400,400,400,400,0
+20250325,204000,400,400,400,400,400,0
+20250325,203900,400,400,400,400,400,0
+20250325,203800,400,400,400,400,400,0
+20250325,203700,400,400,400,400,400,0
+20250325,203600,400,400,400,400,400,0
+20250325,203500,400,400,400,400,400,0
+20250325,203400,400,400,400,400,400,0
+20250325,203300,400,400,400,400,400,0
+20250325,203200,400,400,400,400,400,0
+20250325,203100,400,400,400,400,400,0
+20250325,203000,400,400,400,400,400,0
+20250325,202900,400,400,400,400,400,0
+20250325,202800,400,400,400,400,400,0
+20250325,202700,400,400,400,400,400,0
+20250325,202600,400,400,400,400,400,0
+20250325,202500,400,400,400,400,400,0
+20250325,202400,400,400,400,400,400,0
+20250325,202300,400,400,400,400,400,0
+20250325,202200,400,400,400,400,400,0
+20250325,202100,400,400,400,400,400,0
+20250325,202000,400,400,400,400,400,0
+20250325,201900,400,400,400,400,400,0
+20250325,201800,400,400,400,400,400,0
+20250325,201700,400,400,400,400,400,0
+20250325,201600,400,400,400,400,400,1
+20250325,201500,400,400,400,400,400,0
+20250325,201400,400,400,400,400,400,0
+20250325,201300,400,400,400,400,400,0
+20250325,201200,400,400,400,400,400,0
+20250325,201100,400,400,400,400,400,0
+20250325,201000,400,400,400,400,400,0
+20250325,200900,400,400,400,400,400,0
+20250325,200800,400,400,400,400,400,0
+20250325,200700,400,400,400,400,400,0
+20250325,200600,400,400,400,400,400,0
+20250325,200500,400,400,400,400,400,0
+20250325,200400,400,400,400,400,400,0
+20250325,200300,400,400,400,400,400,0
+20250325,200200,400,400,400,400,400,0
+20250325,200100,400,400,400,400,400,0
+20250325,200000,400,400,400,400,400,0
+20250325,195900,400,400,400,400,400,0
+20250325,195800,400,400,400,400,400,0
+20250325,195700,400,400,400,400,400,0
+20250325,195600,400,400,400,400,400,0
+20250325,195500,400,400,400,400,400,0
+20250325,195400,400,400,400,400,400,0
+20250325,195300,400,400,400,400,400,0
+20250325,195200,400,400,400,400,400,0
+20250325,195100,400,400,400,400,400,0
+20250325,195000,400,400,400,400,400,0
+20250325,194900,400,400,400,400,400,0
+20250325,194800,400,400,400,400,400,0
+20250325,194700,400,400,400,400,400,0
+20250325,194600,400,400,400,400,400,1
+20250325,194500,400,400,400,400,400,0
+20250325,194400,400,400,400,400,400,0
+20250325,194300,400,400,400,400,400,0
+20250325,194200,400,400,400,400,400,0
+20250325,194100,400,400,400,400,400,0
+20250325,194000,400,400,400,400,400,0
+20250325,193900,400,400,400,400,400,0
+20250325,193800,400,400,400,400,400,0
+20250325,193700,400,400,400,400,400,0
+20250325,193600,400,400,400,400,400,0
+20250325,193500,400,400,400,400,400,0
+20250325,193400,400,400,400,400,400,0
+20250325,193300,400,400,400,400,400,0
+20250325,193200,400,400,400,400,400,0
+20250325,193100,400,400,400,400,400,0
+20250325,193000,400,400,400,400,400,0
+20250325,192900,400,400,400,400,400,0
+20250325,192800,400,400,400,400,400,0
+20250325,192700,400,400,400,400,400,0
+20250325,192600,400,400,400,400,400,0
+20250325,192500,400,400,400,400,400,0
+20250325,192400,400,400,400,400,400,0
+20250325,192300,400,400,400,400,400,0
+20250325,192200,400,400,400,400,400,0
+20250325,192100,400,400,400,400,400,0
+20250325,192000,400,400,400,400,400,0
+20250325,191900,400,400,400,400,400,0
+20250325,191800,400,400,400,400,400,0
+20250325,191700,400,400,400,400,400,0
+20250325,191600,400,400,400,400,400,1
+20250325,191500,400,400,400,400,400,0
+20250325,191400,400,400,400,400,400,0
+20250325,191300,400,400,400,400,400,0
+20250325,191200,400,400,400,400,400,0
+20250325,191100,400,400,400,400,400,0
+20250325,191000,400,400,400,400,400,0
+20250325,190900,400,400,400,400,400,0
+20250325,190800,400,400,400,400,400,0
+20250325,190700,400,400,400,400,400,0
+20250325,190600,400,400,400,400,400,0
+20250325,190500,400,400,400,400,400,0
+20250325,190400,400,400,400,400,400,0
+20250325,190300,400,400,400,400,400,0
+20250325,190200,400,400,400,400,400,0
+20250325,190100,400,400,400,400,400,0
+20250325,190000,400,400,400,400,400,0
+20250325,185900,400,400,400,400,400,0
+20250325,185800,400,400,400,400,400,0
+20250325,185700,400,400,400,400,400,0
+20250325,185600,400,400,400,400,400,0
+20250325,185500,400,400,400,400,400,0
+20250325,185400,400,400,400,400,400,0
+20250325,185300,400,400,400,400,400,0
+20250325,185200,400,400,400,400,400,0
+20250325,185100,400,400,400,400,400,0
+20250325,185000,400,400,400,400,400,0
+20250325,184900,400,400,400,400,400,0
+20250325,184800,400,400,400,400,400,0
+20250325,184700,400,400,400,400,400,0
+20250325,184600,400,400,400,400,400,1
+20250325,184500,400,400,400,400,400,0
+20250325,184400,400,400,400,400,400,0
+20250325,184300,400,400,400,400,400,0
+20250325,184200,400,400,400,400,400,0
+20250325,184100,400,400,400,400,400,0
+20250325,184000,400,400,400,400,400,0
+20250325,183900,400,400,400,400,400,0
+20250325,183800,400,400,400,400,400,0
+20250325,183700,400,400,400,400,400,0
+20250325,183600,400,400,400,400,400,0
+20250325,183500,400,400,400,400,400,0
+20250325,183400,400,400,400,400,400,0
+20250325,183300,400,400,400,400,400,0
+20250325,183200,400,400,400,400,400,0
+20250325,183100,400,400,400,400,400,0
+20250325,183000,400,400,400,400,400,0
+20250325,182900,400,400,400,400,400,0
+20250325,182800,400,400,400,400,400,0
+20250325,182700,400,400,400,400,400,0
+20250325,182600,400,400,400,400,400,0
+20250325,182500,400,400,400,400,400,0
+20250325,182400,400,400,400,400,400,0
+20250325,182300,400,400,400,400,400,0
+20250325,182200,400,400,400,400,400,0
+20250325,182100,400,400,400,400,400,0
+20250325,182000,400,400,400,400,400,0
+20250325,181900,400,400,400,400,400,0
+20250325,181800,400,400,400,400,400,0
+20250325,181700,400,400,400,400,400,0
+20250325,181600,400,400,400,400,400,1
+20250325,181500,400,400,400,400,400,0
+20250325,181400,400,400,400,400,400,0
+20250325,181300,400,400,400,400,400,0
+20250325,181200,400,400,400,400,400,0
+20250325,181100,400,400,400,400,400,0
+20250325,181000,400,400,400,400,400,0
+20250325,180900,400,400,400,400,400,0
+20250325,180800,400,400,400,400,400,0
+20250325,180700,400,400,400,400,400,0
+20250325,180600,400,400,400,400,400,0
+20250325,180500,400,400,400,400,400,0
+20250325,180400,400,400,400,400,400,0
+20250325,180300,400,400,400,400,400,0
+20250325,180200,400,400,400,400,400,0
+20250325,180100,400,400,400,400,400,0
+20250325,180000,400,400,400,400,400,0
+20250325,175900,400,400,400,400,400,0
+20250325,175800,400,400,400,400,400,0
+20250325,175700,400,400,400,400,400,0
+20250325,175600,400,400,400,400,400,0
+20250325,175500,400,400,400,400,400,0
+20250325,175400,400,400,400,400,400,0
+20250325,175300,400,400,400,400,400,0
+20250325,175200,400,400,400,400,400,0
+20250325,175100,400,400,400,400,400,0
+20250325,175000,400,400,400,400,400,0
+20250325,174900,400,400,400,400,400,0
+20250325,174800,400,400,400,400,400,0
+20250325,174700,400,400,400,400,400,0
+20250325,174600,400,400,400,400,400,1
+20250325,174500,400,400,400,400,400,0
+20250325,174400,400,400,400,400,400,0
+20250325,174300,400,400,400,400,400,0
+20250325,174200,400,400,400,400,400,0
+20250325,174100,400,400,400,400,400,0
+20250325,174000,400,400,400,400,400,0
+20250325,173900,400,400,400,400,400,0
+20250325,173800,400,400,400,400,400,0
+20250325,173700,400,400,400,400,400,0
+20250325,173600,400,400,400,400,400,0
+20250325,173500,400,400,400,400,400,0
+20250325,173400,400,400,400,400,400,0
+20250325,173300,400,400,400,400,400,0
+20250325,173200,400,400,400,400,400,0
+20250325,173100,400,400,400,400,400,0
+20250325,173000,400,400,400,400,400,0
+20250325,172900,400,400,400,400,400,0
+20250325,172800,400,400,400,400,400,0
+20250325,172700,400,400,400,400,400,0
+20250325,172600,400,400,400,400,400,0
+20250325,172500,400,400,400,400,400,0
+20250325,172400,400,400,400,400,400,0
+20250325,172300,400,400,400,400,400,0
+20250325,172200,400,400,400,400,400,0
+20250325,172100,400,400,400,400,400,0
+20250325,172000,400,400,400,400,400,0
+20250325,171900,400,400,400,400,400,0
+20250325,171800,400,400,400,400,400,0
+20250325,171700,400,400,400,400,400,0
+20250325,171600,400,400,400,400,400,1
+20250325,171500,400,400,400,400,400,0
+20250325,171400,400,400,400,400,400,0
+20250325,171300,400,400,400,400,400,0
+20250325,171200,400,400,400,400,400,0
+20250325,171100,400,400,400,400,400,0
+20250325,171000,400,400,400,400,400,0
+20250325,170900,400,400,400,400,400,0
+20250325,170800,400,400,400,400,400,0
+20250325,170700,400,400,400,400,400,0
+20250325,170600,400,400,400,400,400,0
+20250325,170500,400,400,400,400,400,0
+20250325,170400,400,400,400,400,400,0
+20250325,170300,400,400,400,400,400,0
+20250325,170200,400,400,400,400,400,0
+20250325,170100,400,400,400,400,400,0
+20250325,170000,400,400,400,400,400,0
+20250325,165900,400,400,400,400,400,0
+20250325,165800,400,400,400,400,400,0
+20250325,165700,400,400,400,400,400,0
+20250325,165600,400,400,400,400,400,0
+20250325,165500,400,400,400,400,400,0
+20250325,165400,400,400,400,400,400,0
+20250325,165300,400,400,400,400,400,0
+20250325,165200,400,400,400,400,400,0
+20250325,165100,400,400,400,400,400,0
+20250325,165000,400,400,400,400,400,0
+20250325,164900,400,400,400,400,400,0
+20250325,164800,400,400,400,400,400,0
+20250325,164700,400,400,400,400,400,0
+20250325,164600,400,400,400,400,400,1
+20250325,164500,400,400,400,400,400,0
+20250325,164400,400,400,400,400,400,0
+20250325,164300,400,400,400,400,400,0
+20250325,164200,400,400,400,400,400,0
+20250325,164100,400,400,400,400,400,0
+20250325,164000,400,400,400,400,400,0
+20250325,163900,400,400,400,400,400,0
+20250325,163800,400,400,400,400,400,0
+20250325,163700,400,400,400,400,400,0
+20250325,163600,400,400,400,400,400,0
+20250325,163500,400,400,400,400,400,0
+20250325,163400,400,400,400,400,400,0
+20250325,163300,400,400,400,400,400,0
+20250325,163200,400,400,400,400,400,0
+20250325,163100,400,400,400,400,400,0
+20250325,163000,400,400,400,400,400,0
+20250325,162900,400,400,400,400,400,0
+20250325,162800,400,400,400,400,400,0
+20250325,162700,400,400,400,400,400,0
+20250325,162600,400,400,400,400,400,0
+20250325,162500,400,400,400,400,400,0
+20250325,162400,400,400,400,400,400,0
+20250325,162300,400,400,400,400,400,0
+20250325,162200,400,400,400,400,400,0
+20250325,162100,400,400,400,400,400,0
+20250325,162000,400,400,400,400,400,0
+20250325,161900,400,400,400,400,400,0
+20250325,161800,400,400,400,400,400,0
+20250325,161700,400,400,400,400,400,0
+20250325,161600,400,400,400,400,400,1
+20250325,161500,400,400,400,400,400,0
+20250325,161400,400,400,400,400,400,0
+20250325,161300,400,400,400,400,400,0
+20250325,161200,400,400,400,400,400,0
+20250325,161100,400,400,400,400,400,0
+20250325,161000,400,400,400,400,400,0
+20250325,160900,400,400,400,400,400,0
+20250325,160800,400,400,400,400,400,0
+20250325,160700,400,400,400,400,400,0
+20250325,160600,400,400,400,400,400,0
+20250325,160500,400,400,400,400,400,0
+20250325,160400,400,400,400,400,400,0
+20250325,160300,400,400,400,400,400,0
+20250325,160200,400,400,400,400,400,0
+20250325,160100,400,400,400,400,400,0
+20250325,160000,400,400,400,400,400,0
+20250325,155900,400,400,400,400,400,0
+20250325,155800,400,400,400,400,400,0
+20250325,155700,400,400,400,400,400,0
+20250325,155600,400,400,400,400,400,0
+20250325,155500,400,400,400,400,400,0
+20250325,155400,400,400,400,400,400,0
+20250325,155300,400,400,400,400,400,0
+20250325,155200,400,400,400,400,400,0
+20250325,155100,400,400,400,400,400,0
+20250325,155000,400,400,400,400,400,0
+20250325,154900,400,400,400,400,400,0
+20250325,154800,400,400,400,400,400,0
+20250325,154700,400,400,400,400,400,0
+20250325,154600,400,400,400,400,400,1
+20250325,154500,400,400,400,400,400,0
+20250325,154400,400,400,400,400,400,0
+20250325,154300,400,400,400,400,400,0
+20250325,154200,400,400,400,400,400,0
+20250325,154100,400,400,400,400,400,0
+20250325,154000,400,400,400,400,400,0
+20250325,153900,400,400,400,400,400,0
+20250325,153800,400,400,400,400,400,0
+20250325,153700,400,400,400,400,400,0
+20250325,153600,400,400,400,400,400,0
+20250325,153500,400,400,400,400,400,0
+20250325,153400,400,400,400,400,400,0
+20250325,153300,400,400,400,400,400,0
+20250325,153200,400,400,400,400,400,0
+20250325,153100,400,400,400,400,400,0
+20250325,153000,400,400,400,400,400,0
+20250325,152900,400,400,400,400,400,0
+20250325,152800,400,400,400,400,400,0
+20250325,152700,400,400,400,400,400,0
+20250325,152600,400,400,400,400,400,0
+20250325,152500,400,400,400,400,400,0
+20250325,152400,400,400,400,400,400,0
+20250325,152300,400,400,400,400,400,0
+20250325,152200,400,400,400,400,400,0
+20250325,152100,400,400,400,400,400,0
+20250325,152000,400,400,400,400,400,0
+20250325,151900,400,400,400,400,400,0
+20250325,151800,400,400,400,400,400,0
+20250325,151700,400,400,400,400,400,0
+20250325,151600,400,400,400,400,400,1
+20250325,151500,0,397,397,397,397,0
+20250325,151400,0,397,397,397,397,0
+20250325,151300,0,397,397,397,397,0
+20250325,151200,0,397,397,397,397,0
+20250325,151100,0,397,397,397,397,0
+20250325,151000,0,397,397,397,397,0
+20250325,150900,0,397,397,397,397,0
+20250325,150800,0,397,397,397,397,0
+20250325,150700,0,397,397,397,397,0
+20250325,150600,0,397,397,397,397,0
+20250325,150500,0,397,397,397,397,0
+20250325,150400,0,397,397,397,397,0
+20250325,150300,0,397,397,397,397,0
+20250325,150200,0,397,397,397,397,0
+20250325,150100,0,397,397,397,397,0
+20250325,150000,0,397,397,397,397,0
+20250325,145900,0,397,397,397,397,0
+20250325,145800,0,397,397,397,397,0
+20250325,145700,0,397,397,397,397,0
+20250325,145600,0,397,397,397,397,0
+20250325,145500,0,397,397,397,397,0
+20250325,145400,0,397,397,397,397,0
+20250325,145300,0,397,397,397,397,0
+20250325,145200,0,397,397,397,397,0
+20250325,145100,0,397,397,397,397,0
+20250325,145000,0,397,397,397,397,0
+20250325,144900,0,397,397,397,397,0
+20250325,144800,0,397,397,397,397,0
+20250325,144700,0,397,397,397,397,0
+20250325,144600,0,397,397,397,397,0
+20250325,144500,0,397,397,397,397,0
+20250325,144400,0,397,397,397,397,0
+20250325,144300,0,397,397,397,397,0
+20250325,144200,0,397,397,397,397,0
+20250325,144100,0,397,397,397,397,0
+20250325,144000,0,397,397,397,397,0
+20250325,143900,0,397,397,397,397,0
+20250325,143800,0,397,397,397,397,0
+20250325,143700,0,397,397,397,397,0
+20250325,143600,0,397,397,397,397,0
+20250325,143500,0,397,397,397,397,0
+20250325,143400,0,397,397,397,397,0
+20250325,143300,0,397,397,397,397,0
+20250325,143200,0,397,397,397,397,0
+20250325,143100,0,397,397,397,397,0
+20250325,143000,0,397,397,397,397,0
+20250325,142900,0,397,397,397,397,0
+20250325,142800,0,397,397,397,397,0
+20250325,142700,0,397,397,397,397,0
+20250325,142600,0,397,397,397,397,0
+20250325,142500,0,397,397,397,397,0
+20250325,142400,0,397,397,397,397,0
+20250325,142300,0,397,397,397,397,0
+20250325,142200,0,397,397,397,397,0
+20250325,142100,0,397,397,397,397,0
+20250325,142000,0,397,397,397,397,0
+20250325,141900,0,397,397,397,397,0
+20250325,141800,0,397,397,397,397,0
+20250325,141700,0,397,397,397,397,0
+20250325,141600,0,397,397,397,397,0
+20250325,141500,0,397,397,397,397,0
+20250325,141400,0,397,397,397,397,0
+20250325,141300,0,397,397,397,397,0
+20250325,141200,0,397,397,397,397,0
+20250325,141100,0,397,397,397,397,0
+20250325,141000,0,397,397,397,397,0
+20250325,140900,0,397,397,397,397,0
+20250325,140800,0,397,397,397,397,0
+20250325,140700,0,397,397,397,397,0
+20250325,140600,0,397,397,397,397,0
+20250325,140500,0,397,397,397,397,0
+20250325,140400,0,397,397,397,397,0
+20250325,140300,0,397,397,397,397,0
+20250325,140200,0,397,397,397,397,0
+20250325,140100,0,397,397,397,397,0
+20250325,140000,0,397,397,397,397,0
+20250325,135900,0,397,397,397,397,0
+20250325,135800,0,397,397,397,397,0
+20250325,135700,0,397,397,397,397,0
+20250325,135600,0,397,397,397,397,0
+20250325,135500,0,397,397,397,397,0
+20250325,135400,0,397,397,397,397,0
+20250325,135300,0,397,397,397,397,0
+20250325,135200,0,397,397,397,397,0
+20250325,135100,0,397,397,397,397,0
+20250325,135000,0,397,397,397,397,0
+20250325,134900,0,397,397,397,397,0
+20250325,134800,0,397,397,397,397,0
+20250325,134700,0,397,397,397,397,0
+20250325,134600,0,397,397,397,397,0
+20250325,134500,0,397,397,397,397,0
+20250325,134400,0,397,397,397,397,0
+20250325,134300,0,397,397,397,397,0
+20250325,134200,0,397,397,397,397,0
+20250325,134100,0,397,397,397,397,0
+20250325,134000,0,397,397,397,397,0
+20250325,133900,0,397,397,397,397,0
+20250325,133800,0,397,397,397,397,0
+20250325,133700,0,397,397,397,397,0
+20250325,133600,0,397,397,397,397,0
+20250325,133500,0,397,397,397,397,0
+20250325,133400,0,397,397,397,397,0
+20250325,133300,0,397,397,397,397,0
+20250325,133200,0,397,397,397,397,0
+20250325,133100,0,397,397,397,397,0
+20250325,133000,0,397,397,397,397,0
+20250325,132900,0,397,397,397,397,0
+20250325,132800,0,397,397,397,397,0
+20250325,132700,0,397,397,397,397,0
+20250325,132600,0,397,397,397,397,0
+20250325,132500,0,397,397,397,397,0
+20250325,132400,0,397,397,397,397,0
+20250325,132300,0,397,397,397,397,0
+20250325,132200,0,397,397,397,397,0
+20250325,132100,0,397,397,397,397,0
+20250325,132000,0,397,397,397,397,0
+20250325,131900,0,397,397,397,397,0
+20250325,131800,0,397,397,397,397,0
+20250325,131700,0,397,397,397,397,0
+20250325,131600,0,397,397,397,397,0
+20250325,131500,0,397,397,397,397,0
+20250325,131400,0,397,397,397,397,0
+20250325,131300,0,397,397,397,397,0
+20250325,131200,0,397,397,397,397,0
+20250325,131100,0,397,397,397,397,0
+20250325,131000,0,397,397,397,397,0
+20250325,130900,0,397,397,397,397,0
+20250325,130800,0,397,397,397,397,0
+20250325,130700,0,397,397,397,397,0
+20250325,130600,0,397,397,397,397,0
+20250325,130500,0,397,397,397,397,0
+20250325,130400,0,397,397,397,397,0
+20250325,130300,0,397,397,397,397,0
+20250325,130200,0,397,397,397,397,0
+20250325,130100,0,397,397,397,397,0
+20250325,130000,0,397,397,397,397,0
+20250325,125900,0,397,397,397,397,0
+20250325,125800,0,397,397,397,397,0
+20250325,125700,0,397,397,397,397,0
+20250325,125600,0,397,397,397,397,0
+20250325,125500,0,397,397,397,397,0
+20250325,125400,0,397,397,397,397,0
+20250325,125300,0,397,397,397,397,0
+20250325,125200,0,397,397,397,397,0
+20250325,125100,0,397,397,397,397,0
+20250325,125000,0,397,397,397,397,0
+20250325,124900,0,397,397,397,397,0
+20250325,124800,0,397,397,397,397,0
+20250325,124700,0,397,397,397,397,0
+20250325,124600,0,397,397,397,397,0
+20250325,124500,0,397,397,397,397,0
+20250325,124400,0,397,397,397,397,0
+20250325,124300,0,397,397,397,397,0
+20250325,124200,0,397,397,397,397,0
+20250325,124100,0,397,397,397,397,0
+20250325,124000,0,397,397,397,397,0
+20250325,123900,0,397,397,397,397,0
+20250325,123800,0,397,397,397,397,0
+20250325,123700,0,397,397,397,397,0
+20250325,123600,0,397,397,397,397,0
+20250325,123500,0,397,397,397,397,0
+20250325,123400,0,397,397,397,397,0
+20250325,123300,0,397,397,397,397,0
+20250325,123200,0,397,397,397,397,0
+20250325,123100,0,397,397,397,397,0
+20250325,123000,0,397,397,397,397,0
+20250325,122900,0,397,397,397,397,0
+20250325,122800,0,397,397,397,397,0
+20250325,122700,0,397,397,397,397,0
+20250325,122600,0,397,397,397,397,0
+20250325,122500,0,397,397,397,397,0
+20250325,122400,0,397,397,397,397,0
+20250325,122300,0,397,397,397,397,0
+20250325,122200,0,397,397,397,397,0
+20250325,122100,0,397,397,397,397,0
+20250325,122000,0,397,397,397,397,0
+20250325,121900,0,397,397,397,397,0
+20250325,121800,0,397,397,397,397,0
+20250325,121700,0,397,397,397,397,0
+20250325,121600,0,397,397,397,397,0
+20250325,121500,0,397,397,397,397,0
+20250325,121400,0,397,397,397,397,0
+20250325,121300,0,397,397,397,397,0
+20250325,121200,0,397,397,397,397,0
+20250325,121100,0,397,397,397,397,0
+20250325,121000,0,397,397,397,397,0
+20250325,120900,0,397,397,397,397,0
+20250325,120800,0,397,397,397,397,0
+20250325,120700,0,397,397,397,397,0
+20250325,120600,0,397,397,397,397,0
+20250325,120500,0,397,397,397,397,0
+20250325,120400,0,397,397,397,397,0
+20250325,120300,0,397,397,397,397,0
+20250325,120200,0,397,397,397,397,0
+20250325,120100,0,397,397,397,397,0
+20250325,120000,0,397,397,397,397,0
+20250325,115900,0,397,397,397,397,0
+20250325,115800,0,397,397,397,397,0
+20250325,115700,0,397,397,397,397,0
+20250325,115600,0,397,397,397,397,0
+20250325,115500,0,397,397,397,397,0
+20250325,115400,0,397,397,397,397,0
+20250325,115300,0,397,397,397,397,0
+20250325,115200,0,397,397,397,397,0
+20250325,115100,0,397,397,397,397,0
+20250325,115000,0,397,397,397,397,0
+20250325,114900,0,397,397,397,397,0
+20250325,114800,0,397,397,397,397,0
+20250325,114700,0,397,397,397,397,0
+20250325,114600,0,397,397,397,397,0
+20250325,114500,0,397,397,397,397,0
+20250325,114400,0,397,397,397,397,0
+20250325,114300,0,397,397,397,397,0
+20250325,114200,0,397,397,397,397,0
+20250325,114100,0,397,397,397,397,0
+20250325,114000,0,397,397,397,397,0
+20250325,113900,0,397,397,397,397,0
+20250325,113800,0,397,397,397,397,0
+20250325,113700,0,397,397,397,397,0
+20250325,113600,0,397,397,397,397,0
+20250325,113500,0,397,397,397,397,0
+20250325,113400,0,397,397,397,397,0
+20250325,113300,0,397,397,397,397,0
+20250325,113200,0,397,397,397,397,0
+20250325,113100,0,397,397,397,397,0
+20250325,113000,0,397,397,397,397,0
+20250325,112900,0,397,397,397,397,0
+20250325,112800,0,397,397,397,397,0
+20250325,112700,0,397,397,397,397,0
+20250325,112600,0,397,397,397,397,0
+20250325,112500,0,397,397,397,397,0
+20250325,112400,0,397,397,397,397,0
+20250325,112300,0,397,397,397,397,0
+20250325,112200,0,397,397,397,397,0
+20250325,112100,0,397,397,397,397,0
+20250325,112000,0,397,397,397,397,0
+20250325,111900,0,397,397,397,397,0
+20250325,111800,0,397,397,397,397,0
+20250325,111700,0,397,397,397,397,0
+20250325,111600,0,397,397,397,397,0
+20250325,111500,0,397,397,397,397,0
+20250325,111400,0,397,397,397,397,0
+20250325,111300,0,397,397,397,397,0
+20250325,111200,0,397,397,397,397,0
+20250325,111100,0,397,397,397,397,0
+20250325,111000,0,397,397,397,397,0
+20250325,110900,0,397,397,397,397,0
+20250325,110800,0,397,397,397,397,0
+20250325,110700,0,397,397,397,397,0
+20250325,110600,0,397,397,397,397,0
+20250325,110500,0,397,397,397,397,0
+20250325,110400,0,397,397,397,397,0
+20250325,110300,0,397,397,397,397,0
+20250325,110200,0,397,397,397,397,0
+20250325,110100,0,397,397,397,397,0
+20250325,110000,0,397,397,397,397,0
+20250325,105900,0,397,397,397,397,0
+20250325,105800,0,397,397,397,397,0
+20250325,105700,0,397,397,397,397,0
+20250325,105600,0,397,397,397,397,0
+20250325,105500,0,397,397,397,397,0
+20250325,105400,0,397,397,397,397,0
+20250325,105300,0,397,397,397,397,0
+20250325,105200,0,397,397,397,397,0
+20250325,105100,0,397,397,397,397,0
+20250325,105000,0,397,397,397,397,0
+20250325,104900,0,397,397,397,397,0
+20250325,104800,0,397,397,397,397,0
+20250325,104700,0,397,397,397,397,0
+20250325,104600,0,397,397,397,397,0
+20250325,104500,0,397,397,397,397,0
+20250325,104400,0,397,397,397,397,0
+20250325,104300,0,397,397,397,397,0
+20250325,104200,0,397,397,397,397,0
+20250325,104100,0,397,397,397,397,0
+20250325,104000,0,397,397,397,397,0
+20250325,103900,0,397,397,397,397,0
+20250325,103800,0,397,397,397,397,0
+20250325,103700,0,397,397,397,397,0
+20250325,103600,0,397,397,397,397,0
+20250325,103500,0,397,397,397,397,0
+20250325,103400,0,397,397,397,397,0
+20250325,103300,0,397,397,397,397,0
+20250325,103200,0,397,397,397,397,0
+20250325,103100,0,397,397,397,397,0
+20250325,103000,0,397,397,397,397,0
+20250325,102900,0,397,397,397,397,0
+20250325,102800,0,397,397,397,397,0
+20250325,102700,0,397,397,397,397,0
+20250325,102600,0,397,397,397,397,0
+20250325,102500,0,397,397,397,397,0
+20250325,102400,0,397,397,397,397,0
+20250325,102300,0,397,397,397,397,0
+20250325,102200,0,397,397,397,397,0
+20250325,102100,0,397,397,397,397,0
+20250325,102000,0,397,397,397,397,0
+20250325,101900,0,397,397,397,397,0
+20250325,101800,0,397,397,397,397,0
+20250325,101700,0,397,397,397,397,0
+20250325,101600,0,397,397,397,397,0
+20250325,101500,0,397,397,397,397,0
+20250325,101400,0,397,397,397,397,0
+20250325,101300,0,397,397,397,397,0
+20250325,101200,0,397,397,397,397,0
+20250325,101100,0,397,397,397,397,0
+20250325,101000,0,397,397,397,397,0
+20250325,100900,0,397,397,397,397,0
+20250325,100800,0,397,397,397,397,0
+20250325,100700,0,397,397,397,397,0
+20250325,100600,0,397,397,397,397,0
+20250325,100500,0,397,397,397,397,0
+20250325,100400,0,397,397,397,397,0
+20250325,100300,0,397,397,397,397,0
+20250325,100200,0,397,397,397,397,0
+20250325,100100,0,397,397,397,397,0
+20250325,100000,0,397,397,397,397,0
+20250325,095900,0,397,397,397,397,0
+20250325,095800,0,397,397,397,397,0
+20250325,095700,0,397,397,397,397,0
+20250325,095600,0,397,397,397,397,0
+20250325,095500,0,397,397,397,397,0
+20250325,095400,0,397,397,397,397,0
+20250325,095300,0,397,397,397,397,0
+20250325,095200,0,397,397,397,397,0
+20250325,095100,0,397,397,397,397,0
+20250325,095000,0,397,397,397,397,0
+20250325,094900,0,397,397,397,397,0
+20250325,094800,0,397,397,397,397,0
+20250325,094700,0,397,397,397,397,0
+20250325,094600,0,397,397,397,397,0
+20250325,094500,0,397,397,397,397,0
+20250325,094400,0,397,397,397,397,0
+20250325,094300,0,397,397,397,397,0
+20250325,094200,0,397,397,397,397,0
+20250325,094100,0,397,397,397,397,0
+20250325,094000,0,397,397,397,397,0
+20250325,093900,0,397,397,397,397,0
+20250325,093800,0,397,397,397,397,0
+20250325,093700,0,397,397,397,397,0
+20250325,093600,0,397,397,397,397,0
+20250325,093500,0,397,397,397,397,0
+20250325,093400,0,397,397,397,397,0
+20250325,093300,0,397,397,397,397,0
+20250325,093200,0,397,397,397,397,0
+20250325,093100,0,397,397,397,397,0
+20250325,093000,0,397,397,397,397,0
+20250325,092900,0,397,397,397,397,0
+20250325,092800,0,397,397,397,397,0
+20250325,092700,0,397,397,397,397,0
+20250325,092600,0,397,397,397,397,0
+20250325,092500,0,397,397,397,397,0
+20250325,092400,0,397,397,397,397,0
+20250325,092300,0,397,397,397,397,0
+20250325,092200,0,397,397,397,397,0
+20250325,092100,0,397,397,397,397,0
+20250325,092000,0,397,397,397,397,0
+20250325,091900,0,397,397,397,397,0
+20250325,091800,0,397,397,397,397,0
+20250325,091700,0,397,397,397,397,0
+20250325,091600,0,397,397,397,397,0
+20250325,091500,0,397,397,397,397,0
+20250325,091400,0,397,397,397,397,0
+20250325,091300,0,397,397,397,397,0
+20250325,091200,0,397,397,397,397,0
+20250325,091100,0,397,397,397,397,0
+20250325,091000,0,397,397,397,397,0
+20250325,090900,0,397,397,397,397,0
+20250325,090800,0,397,397,397,397,0
+20250325,090700,0,397,397,397,397,0
+20250325,090600,0,397,397,397,397,0
+20250325,090500,0,397,397,397,397,0
+20250325,090400,0,397,397,397,397,0
+20250325,090300,0,397,397,397,397,0
+20250325,090200,0,397,397,397,397,0
+20250325,090100,0,397,397,397,397,0
+20250325,090000,0,397,397,397,397,0

223220/min/candle-20250326.csv

@@ -0,0 +1,708 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204600,0,400,400,400,400,0
+20250326,204500,0,400,400,400,400,0
+20250326,204400,0,400,400,400,400,0
+20250326,204300,0,400,400,400,400,0
+20250326,204200,0,400,400,400,400,0
+20250326,204100,0,400,400,400,400,0
+20250326,204000,0,400,400,400,400,0
+20250326,203900,0,400,400,400,400,0
+20250326,203800,0,400,400,400,400,0
+20250326,203700,0,400,400,400,400,0
+20250326,203600,0,400,400,400,400,0
+20250326,203500,0,400,400,400,400,0
+20250326,203400,0,400,400,400,400,0
+20250326,203300,0,400,400,400,400,0
+20250326,203200,0,400,400,400,400,0
+20250326,203100,0,400,400,400,400,0
+20250326,203000,0,400,400,400,400,0
+20250326,202900,0,400,400,400,400,0
+20250326,202800,0,400,400,400,400,0
+20250326,202700,0,400,400,400,400,0
+20250326,202600,0,400,400,400,400,0
+20250326,202500,0,400,400,400,400,0
+20250326,202400,0,400,400,400,400,0
+20250326,202300,0,400,400,400,400,0
+20250326,202200,0,400,400,400,400,0
+20250326,202100,0,400,400,400,400,0
+20250326,202000,0,400,400,400,400,0
+20250326,201900,0,400,400,400,400,0
+20250326,201800,0,400,400,400,400,0
+20250326,201700,0,400,400,400,400,0
+20250326,201600,0,400,400,400,400,0
+20250326,201500,0,400,400,400,400,0
+20250326,201400,0,400,400,400,400,0
+20250326,201300,0,400,400,400,400,0
+20250326,201200,0,400,400,400,400,0
+20250326,201100,0,400,400,400,400,0
+20250326,201000,0,400,400,400,400,0
+20250326,200900,0,400,400,400,400,0
+20250326,200800,0,400,400,400,400,0
+20250326,200700,0,400,400,400,400,0
+20250326,200600,0,400,400,400,400,0
+20250326,200500,0,400,400,400,400,0
+20250326,200400,0,400,400,400,400,0
+20250326,200300,0,400,400,400,400,0
+20250326,200200,0,400,400,400,400,0
+20250326,200100,0,400,400,400,400,0
+20250326,200000,0,400,400,400,400,0
+20250326,195900,0,400,400,400,400,0
+20250326,195800,0,400,400,400,400,0
+20250326,195700,0,400,400,400,400,0
+20250326,195600,0,400,400,400,400,0
+20250326,195500,0,400,400,400,400,0
+20250326,195400,0,400,400,400,400,0
+20250326,195300,0,400,400,400,400,0
+20250326,195200,0,400,400,400,400,0
+20250326,195100,0,400,400,400,400,0
+20250326,195000,0,400,400,400,400,0
+20250326,194900,0,400,400,400,400,0
+20250326,194800,0,400,400,400,400,0
+20250326,194700,0,400,400,400,400,0
+20250326,194600,0,400,400,400,400,0
+20250326,194500,0,400,400,400,400,0
+20250326,194400,0,400,400,400,400,0
+20250326,194300,0,400,400,400,400,0
+20250326,194200,0,400,400,400,400,0
+20250326,194100,0,400,400,400,400,0
+20250326,194000,0,400,400,400,400,0
+20250326,193900,0,400,400,400,400,0
+20250326,193800,0,400,400,400,400,0
+20250326,193700,0,400,400,400,400,0
+20250326,193600,0,400,400,400,400,0
+20250326,193500,0,400,400,400,400,0
+20250326,193400,0,400,400,400,400,0
+20250326,193300,0,400,400,400,400,0
+20250326,193200,0,400,400,400,400,0
+20250326,193100,0,400,400,400,400,0
+20250326,193000,0,400,400,400,400,0
+20250326,192900,0,400,400,400,400,0
+20250326,192800,0,400,400,400,400,0
+20250326,192700,0,400,400,400,400,0
+20250326,192600,0,400,400,400,400,0
+20250326,192500,0,400,400,400,400,0
+20250326,192400,0,400,400,400,400,0
+20250326,192300,0,400,400,400,400,0
+20250326,192200,0,400,400,400,400,0
+20250326,192100,0,400,400,400,400,0
+20250326,192000,0,400,400,400,400,0
+20250326,191900,0,400,400,400,400,0
+20250326,191800,0,400,400,400,400,0
+20250326,191700,0,400,400,400,400,0
+20250326,191600,0,400,400,400,400,0
+20250326,191500,0,400,400,400,400,0
+20250326,191400,0,400,400,400,400,0
+20250326,191300,0,400,400,400,400,0
+20250326,191200,0,400,400,400,400,0
+20250326,191100,0,400,400,400,400,0
+20250326,191000,0,400,400,400,400,0
+20250326,190900,0,400,400,400,400,0
+20250326,190800,0,400,400,400,400,0
+20250326,190700,0,400,400,400,400,0
+20250326,190600,0,400,400,400,400,0
+20250326,190500,0,400,400,400,400,0
+20250326,190400,0,400,400,400,400,0
+20250326,190300,0,400,400,400,400,0
+20250326,190200,0,400,400,400,400,0
+20250326,190100,0,400,400,400,400,0
+20250326,190000,0,400,400,400,400,0
+20250326,185900,0,400,400,400,400,0
+20250326,185800,0,400,400,400,400,0
+20250326,185700,0,400,400,400,400,0
+20250326,185600,0,400,400,400,400,0
+20250326,185500,0,400,400,400,400,0
+20250326,185400,0,400,400,400,400,0
+20250326,185300,0,400,400,400,400,0
+20250326,185200,0,400,400,400,400,0
+20250326,185100,0,400,400,400,400,0
+20250326,185000,0,400,400,400,400,0
+20250326,184900,0,400,400,400,400,0
+20250326,184800,0,400,400,400,400,0
+20250326,184700,0,400,400,400,400,0
+20250326,184600,0,400,400,400,400,0
+20250326,184500,0,400,400,400,400,0
+20250326,184400,0,400,400,400,400,0
+20250326,184300,0,400,400,400,400,0
+20250326,184200,0,400,400,400,400,0
+20250326,184100,0,400,400,400,400,0
+20250326,184000,0,400,400,400,400,0
+20250326,183900,0,400,400,400,400,0
+20250326,183800,0,400,400,400,400,0
+20250326,183700,0,400,400,400,400,0
+20250326,183600,0,400,400,400,400,0
+20250326,183500,0,400,400,400,400,0
+20250326,183400,0,400,400,400,400,0
+20250326,183300,0,400,400,400,400,0
+20250326,183200,0,400,400,400,400,0
+20250326,183100,0,400,400,400,400,0
+20250326,183000,0,400,400,400,400,0
+20250326,182900,0,400,400,400,400,0
+20250326,182800,0,400,400,400,400,0
+20250326,182700,0,400,400,400,400,0
+20250326,182600,0,400,400,400,400,0
+20250326,182500,0,400,400,400,400,0
+20250326,182400,0,400,400,400,400,0
+20250326,182300,0,400,400,400,400,0
+20250326,182200,0,400,400,400,400,0
+20250326,182100,0,400,400,400,400,0
+20250326,182000,0,400,400,400,400,0
+20250326,181900,0,400,400,400,400,0
+20250326,181800,0,400,400,400,400,0
+20250326,181700,0,400,400,400,400,0
+20250326,181600,0,400,400,400,400,0
+20250326,181500,0,400,400,400,400,0
+20250326,181400,0,400,400,400,400,0
+20250326,181300,0,400,400,400,400,0
+20250326,181200,0,400,400,400,400,0
+20250326,181100,0,400,400,400,400,0
+20250326,181000,0,400,400,400,400,0
+20250326,180900,0,400,400,400,400,0
+20250326,180800,0,400,400,400,400,0
+20250326,180700,0,400,400,400,400,0
+20250326,180600,0,400,400,400,400,0
+20250326,180500,0,400,400,400,400,0
+20250326,180400,0,400,400,400,400,0
+20250326,180300,0,400,400,400,400,0
+20250326,180200,0,400,400,400,400,0
+20250326,180100,0,400,400,400,400,0
+20250326,180000,0,400,400,400,400,0
+20250326,175900,0,400,400,400,400,0
+20250326,175800,0,400,400,400,400,0
+20250326,175700,0,400,400,400,400,0
+20250326,175600,0,400,400,400,400,0
+20250326,175500,0,400,400,400,400,0
+20250326,175400,0,400,400,400,400,0
+20250326,175300,0,400,400,400,400,0
+20250326,175200,0,400,400,400,400,0
+20250326,175100,0,400,400,400,400,0
+20250326,175000,0,400,400,400,400,0
+20250326,174900,0,400,400,400,400,0
+20250326,174800,0,400,400,400,400,0
+20250326,174700,0,400,400,400,400,0
+20250326,174600,0,400,400,400,400,0
+20250326,174500,0,400,400,400,400,0
+20250326,174400,0,400,400,400,400,0
+20250326,174300,0,400,400,400,400,0
+20250326,174200,0,400,400,400,400,0
+20250326,174100,0,400,400,400,400,0
+20250326,174000,0,400,400,400,400,0
+20250326,173900,0,400,400,400,400,0
+20250326,173800,0,400,400,400,400,0
+20250326,173700,0,400,400,400,400,0
+20250326,173600,0,400,400,400,400,0
+20250326,173500,0,400,400,400,400,0
+20250326,173400,0,400,400,400,400,0
+20250326,173300,0,400,400,400,400,0
+20250326,173200,0,400,400,400,400,0
+20250326,173100,0,400,400,400,400,0
+20250326,173000,0,400,400,400,400,0
+20250326,172900,0,400,400,400,400,0
+20250326,172800,0,400,400,400,400,0
+20250326,172700,0,400,400,400,400,0
+20250326,172600,0,400,400,400,400,0
+20250326,172500,0,400,400,400,400,0
+20250326,172400,0,400,400,400,400,0
+20250326,172300,0,400,400,400,400,0
+20250326,172200,0,400,400,400,400,0
+20250326,172100,0,400,400,400,400,0
+20250326,172000,0,400,400,400,400,0
+20250326,171900,0,400,400,400,400,0
+20250326,171800,0,400,400,400,400,0
+20250326,171700,0,400,400,400,400,0
+20250326,171600,0,400,400,400,400,0
+20250326,171500,0,400,400,400,400,0
+20250326,171400,0,400,400,400,400,0
+20250326,171300,0,400,400,400,400,0
+20250326,171200,0,400,400,400,400,0
+20250326,171100,0,400,400,400,400,0
+20250326,171000,0,400,400,400,400,0
+20250326,170900,0,400,400,400,400,0
+20250326,170800,0,400,400,400,400,0
+20250326,170700,0,400,400,400,400,0
+20250326,170600,0,400,400,400,400,0
+20250326,170500,0,400,400,400,400,0
+20250326,170400,0,400,400,400,400,0
+20250326,170300,0,400,400,400,400,0
+20250326,170200,0,400,400,400,400,0
+20250326,170100,0,400,400,400,400,0
+20250326,170000,0,400,400,400,400,0
+20250326,165900,0,400,400,400,400,0
+20250326,165800,0,400,400,400,400,0
+20250326,165700,0,400,400,400,400,0
+20250326,165600,0,400,400,400,400,0
+20250326,165500,0,400,400,400,400,0
+20250326,165400,0,400,400,400,400,0
+20250326,165300,0,400,400,400,400,0
+20250326,165200,0,400,400,400,400,0
+20250326,165100,0,400,400,400,400,0
+20250326,165000,0,400,400,400,400,0
+20250326,164900,0,400,400,400,400,0
+20250326,164800,0,400,400,400,400,0
+20250326,164700,0,400,400,400,400,0
+20250326,164600,0,400,400,400,400,0
+20250326,164500,0,400,400,400,400,0
+20250326,164400,0,400,400,400,400,0
+20250326,164300,0,400,400,400,400,0
+20250326,164200,0,400,400,400,400,0
+20250326,164100,0,400,400,400,400,0
+20250326,164000,0,400,400,400,400,0
+20250326,163900,0,400,400,400,400,0
+20250326,163800,0,400,400,400,400,0
+20250326,163700,0,400,400,400,400,0
+20250326,163600,0,400,400,400,400,0
+20250326,163500,0,400,400,400,400,0
+20250326,163400,0,400,400,400,400,0
+20250326,163300,0,400,400,400,400,0
+20250326,163200,0,400,400,400,400,0
+20250326,163100,0,400,400,400,400,0
+20250326,163000,0,400,400,400,400,0
+20250326,162900,0,400,400,400,400,0
+20250326,162800,0,400,400,400,400,0
+20250326,162700,0,400,400,400,400,0
+20250326,162600,0,400,400,400,400,0
+20250326,162500,0,400,400,400,400,0
+20250326,162400,0,400,400,400,400,0
+20250326,162300,0,400,400,400,400,0
+20250326,162200,0,400,400,400,400,0
+20250326,162100,0,400,400,400,400,0
+20250326,162000,0,400,400,400,400,0
+20250326,161900,0,400,400,400,400,0
+20250326,161800,0,400,400,400,400,0
+20250326,161700,0,400,400,400,400,0
+20250326,161600,0,400,400,400,400,0
+20250326,161500,0,400,400,400,400,0
+20250326,161400,0,400,400,400,400,0
+20250326,161300,0,400,400,400,400,0
+20250326,161200,0,400,400,400,400,0
+20250326,161100,0,400,400,400,400,0
+20250326,161000,0,400,400,400,400,0
+20250326,160900,0,400,400,400,400,0
+20250326,160800,0,400,400,400,400,0
+20250326,160700,0,400,400,400,400,0
+20250326,160600,0,400,400,400,400,0
+20250326,160500,0,400,400,400,400,0
+20250326,160400,0,400,400,400,400,0
+20250326,160300,0,400,400,400,400,0
+20250326,160200,0,400,400,400,400,0
+20250326,160100,0,400,400,400,400,0
+20250326,160000,0,400,400,400,400,0
+20250326,155900,0,400,400,400,400,0
+20250326,155800,0,400,400,400,400,0
+20250326,155700,0,400,400,400,400,0
+20250326,155600,0,400,400,400,400,0
+20250326,155500,0,400,400,400,400,0
+20250326,155400,0,400,400,400,400,0
+20250326,155300,0,400,400,400,400,0
+20250326,155200,0,400,400,400,400,0
+20250326,155100,0,400,400,400,400,0
+20250326,155000,0,400,400,400,400,0
+20250326,154900,0,400,400,400,400,0
+20250326,154800,0,400,400,400,400,0
+20250326,154700,0,400,400,400,400,0
+20250326,154600,0,400,400,400,400,0
+20250326,154500,0,400,400,400,400,0
+20250326,154400,0,400,400,400,400,0
+20250326,154300,0,400,400,400,400,0
+20250326,154200,0,400,400,400,400,0
+20250326,154100,0,400,400,400,400,0
+20250326,154000,0,400,400,400,400,0
+20250326,153900,0,400,400,400,400,0
+20250326,153800,0,400,400,400,400,0
+20250326,153700,0,400,400,400,400,0
+20250326,153600,0,400,400,400,400,0
+20250326,153500,0,400,400,400,400,0
+20250326,153400,0,400,400,400,400,0
+20250326,153300,0,400,400,400,400,0
+20250326,153200,0,400,400,400,400,0
+20250326,153100,0,400,400,400,400,0
+20250326,153000,0,400,400,400,400,0
+20250326,152900,0,400,400,400,400,0
+20250326,152800,0,400,400,400,400,0
+20250326,152700,0,400,400,400,400,0
+20250326,152600,0,400,400,400,400,0
+20250326,152500,0,400,400,400,400,0
+20250326,152400,0,400,400,400,400,0
+20250326,152300,0,400,400,400,400,0
+20250326,152200,0,400,400,400,400,0
+20250326,152100,0,400,400,400,400,0
+20250326,152000,0,400,400,400,400,0
+20250326,151900,0,400,400,400,400,0
+20250326,151800,0,400,400,400,400,0
+20250326,151700,0,400,400,400,400,0
+20250326,151600,0,400,400,400,400,0
+20250326,151500,0,400,400,400,400,0
+20250326,151400,0,400,400,400,400,0
+20250326,151300,0,400,400,400,400,0
+20250326,151200,0,400,400,400,400,0
+20250326,151100,0,400,400,400,400,0
+20250326,151000,0,400,400,400,400,0
+20250326,150900,0,400,400,400,400,0
+20250326,150800,0,400,400,400,400,0
+20250326,150700,0,400,400,400,400,0
+20250326,150600,0,400,400,400,400,0
+20250326,150500,0,400,400,400,400,0
+20250326,150400,0,400,400,400,400,0
+20250326,150300,0,400,400,400,400,0
+20250326,150200,0,400,400,400,400,0
+20250326,150100,0,400,400,400,400,0
+20250326,150000,0,400,400,400,400,0
+20250326,145900,0,400,400,400,400,0
+20250326,145800,0,400,400,400,400,0
+20250326,145700,0,400,400,400,400,0
+20250326,145600,0,400,400,400,400,0
+20250326,145500,0,400,400,400,400,0
+20250326,145400,0,400,400,400,400,0
+20250326,145300,0,400,400,400,400,0
+20250326,145200,0,400,400,400,400,0
+20250326,145100,0,400,400,400,400,0
+20250326,145000,0,400,400,400,400,0
+20250326,144900,0,400,400,400,400,0
+20250326,144800,0,400,400,400,400,0
+20250326,144700,0,400,400,400,400,0
+20250326,144600,0,400,400,400,400,0
+20250326,144500,0,400,400,400,400,0
+20250326,144400,0,400,400,400,400,0
+20250326,144300,0,400,400,400,400,0
+20250326,144200,0,400,400,400,400,0
+20250326,144100,0,400,400,400,400,0
+20250326,144000,0,400,400,400,400,0
+20250326,143900,0,400,400,400,400,0
+20250326,143800,0,400,400,400,400,0
+20250326,143700,0,400,400,400,400,0
+20250326,143600,0,400,400,400,400,0
+20250326,143500,0,400,400,400,400,0
+20250326,143400,0,400,400,400,400,0
+20250326,143300,0,400,400,400,400,0
+20250326,143200,0,400,400,400,400,0
+20250326,143100,0,400,400,400,400,0
+20250326,143000,0,400,400,400,400,0
+20250326,142900,0,400,400,400,400,0
+20250326,142800,0,400,400,400,400,0
+20250326,142700,0,400,400,400,400,0
+20250326,142600,0,400,400,400,400,0
+20250326,142500,0,400,400,400,400,0
+20250326,142400,0,400,400,400,400,0
+20250326,142300,0,400,400,400,400,0
+20250326,142200,0,400,400,400,400,0
+20250326,142100,0,400,400,400,400,0
+20250326,142000,0,400,400,400,400,0
+20250326,141900,0,400,400,400,400,0
+20250326,141800,0,400,400,400,400,0
+20250326,141700,0,400,400,400,400,0
+20250326,141600,0,400,400,400,400,0
+20250326,141500,0,400,400,400,400,0
+20250326,141400,0,400,400,400,400,0
+20250326,141300,0,400,400,400,400,0
+20250326,141200,0,400,400,400,400,0
+20250326,141100,0,400,400,400,400,0
+20250326,141000,0,400,400,400,400,0
+20250326,140900,0,400,400,400,400,0
+20250326,140800,0,400,400,400,400,0
+20250326,140700,0,400,400,400,400,0
+20250326,140600,0,400,400,400,400,0
+20250326,140500,0,400,400,400,400,0
+20250326,140400,0,400,400,400,400,0
+20250326,140300,0,400,400,400,400,0
+20250326,140200,0,400,400,400,400,0
+20250326,140100,0,400,400,400,400,0
+20250326,140000,0,400,400,400,400,0
+20250326,135900,0,400,400,400,400,0
+20250326,135800,0,400,400,400,400,0
+20250326,135700,0,400,400,400,400,0
+20250326,135600,0,400,400,400,400,0
+20250326,135500,0,400,400,400,400,0
+20250326,135400,0,400,400,400,400,0
+20250326,135300,0,400,400,400,400,0
+20250326,135200,0,400,400,400,400,0
+20250326,135100,0,400,400,400,400,0
+20250326,135000,0,400,400,400,400,0
+20250326,134900,0,400,400,400,400,0
+20250326,134800,0,400,400,400,400,0
+20250326,134700,0,400,400,400,400,0
+20250326,134600,0,400,400,400,400,0
+20250326,134500,0,400,400,400,400,0
+20250326,134400,0,400,400,400,400,0
+20250326,134300,0,400,400,400,400,0
+20250326,134200,0,400,400,400,400,0
+20250326,134100,0,400,400,400,400,0
+20250326,134000,0,400,400,400,400,0
+20250326,133900,0,400,400,400,400,0
+20250326,133800,0,400,400,400,400,0
+20250326,133700,0,400,400,400,400,0
+20250326,133600,0,400,400,400,400,0
+20250326,133500,0,400,400,400,400,0
+20250326,133400,0,400,400,400,400,0
+20250326,133300,0,400,400,400,400,0
+20250326,133200,0,400,400,400,400,0
+20250326,133100,0,400,400,400,400,0
+20250326,133000,0,400,400,400,400,0
+20250326,132900,0,400,400,400,400,0
+20250326,132800,0,400,400,400,400,0
+20250326,132700,0,400,400,400,400,0
+20250326,132600,0,400,400,400,400,0
+20250326,132500,0,400,400,400,400,0
+20250326,132400,0,400,400,400,400,0
+20250326,132300,0,400,400,400,400,0
+20250326,132200,0,400,400,400,400,0
+20250326,132100,0,400,400,400,400,0
+20250326,132000,0,400,400,400,400,0
+20250326,131900,0,400,400,400,400,0
+20250326,131800,0,400,400,400,400,0
+20250326,131700,0,400,400,400,400,0
+20250326,131600,0,400,400,400,400,0
+20250326,131500,0,400,400,400,400,0
+20250326,131400,0,400,400,400,400,0
+20250326,131300,0,400,400,400,400,0
+20250326,131200,0,400,400,400,400,0
+20250326,131100,0,400,400,400,400,0
+20250326,131000,0,400,400,400,400,0
+20250326,130900,0,400,400,400,400,0
+20250326,130800,0,400,400,400,400,0
+20250326,130700,0,400,400,400,400,0
+20250326,130600,0,400,400,400,400,0
+20250326,130500,0,400,400,400,400,0
+20250326,130400,0,400,400,400,400,0
+20250326,130300,0,400,400,400,400,0
+20250326,130200,0,400,400,400,400,0
+20250326,130100,0,400,400,400,400,0
+20250326,130000,0,400,400,400,400,0
+20250326,125900,0,400,400,400,400,0
+20250326,125800,0,400,400,400,400,0
+20250326,125700,0,400,400,400,400,0
+20250326,125600,0,400,400,400,400,0
+20250326,125500,0,400,400,400,400,0
+20250326,125400,0,400,400,400,400,0
+20250326,125300,0,400,400,400,400,0
+20250326,125200,0,400,400,400,400,0
+20250326,125100,0,400,400,400,400,0
+20250326,125000,0,400,400,400,400,0
+20250326,124900,0,400,400,400,400,0
+20250326,124800,0,400,400,400,400,0
+20250326,124700,0,400,400,400,400,0
+20250326,124600,0,400,400,400,400,0
+20250326,124500,0,400,400,400,400,0
+20250326,124400,0,400,400,400,400,0
+20250326,124300,0,400,400,400,400,0
+20250326,124200,0,400,400,400,400,0
+20250326,124100,0,400,400,400,400,0
+20250326,124000,0,400,400,400,400,0
+20250326,123900,0,400,400,400,400,0
+20250326,123800,0,400,400,400,400,0
+20250326,123700,0,400,400,400,400,0
+20250326,123600,0,400,400,400,400,0
+20250326,123500,0,400,400,400,400,0
+20250326,123400,0,400,400,400,400,0
+20250326,123300,0,400,400,400,400,0
+20250326,123200,0,400,400,400,400,0
+20250326,123100,0,400,400,400,400,0
+20250326,123000,0,400,400,400,400,0
+20250326,122900,0,400,400,400,400,0
+20250326,122800,0,400,400,400,400,0
+20250326,122700,0,400,400,400,400,0
+20250326,122600,0,400,400,400,400,0
+20250326,122500,0,400,400,400,400,0
+20250326,122400,0,400,400,400,400,0
+20250326,122300,0,400,400,400,400,0
+20250326,122200,0,400,400,400,400,0
+20250326,122100,0,400,400,400,400,0
+20250326,122000,0,400,400,400,400,0
+20250326,121900,0,400,400,400,400,0
+20250326,121800,0,400,400,400,400,0
+20250326,121700,0,400,400,400,400,0
+20250326,121600,0,400,400,400,400,0
+20250326,121500,0,400,400,400,400,0
+20250326,121400,0,400,400,400,400,0
+20250326,121300,0,400,400,400,400,0
+20250326,121200,0,400,400,400,400,0
+20250326,121100,0,400,400,400,400,0
+20250326,121000,0,400,400,400,400,0
+20250326,120900,0,400,400,400,400,0
+20250326,120800,0,400,400,400,400,0
+20250326,120700,0,400,400,400,400,0
+20250326,120600,0,400,400,400,400,0
+20250326,120500,0,400,400,400,400,0
+20250326,120400,0,400,400,400,400,0
+20250326,120300,0,400,400,400,400,0
+20250326,120200,0,400,400,400,400,0
+20250326,120100,0,400,400,400,400,0
+20250326,120000,0,400,400,400,400,0
+20250326,115900,0,400,400,400,400,0
+20250326,115800,0,400,400,400,400,0
+20250326,115700,0,400,400,400,400,0
+20250326,115600,0,400,400,400,400,0
+20250326,115500,0,400,400,400,400,0
+20250326,115400,0,400,400,400,400,0
+20250326,115300,0,400,400,400,400,0
+20250326,115200,0,400,400,400,400,0
+20250326,115100,0,400,400,400,400,0
+20250326,115000,0,400,400,400,400,0
+20250326,114900,0,400,400,400,400,0
+20250326,114800,0,400,400,400,400,0
+20250326,114700,0,400,400,400,400,0
+20250326,114600,0,400,400,400,400,0
+20250326,114500,0,400,400,400,400,0
+20250326,114400,0,400,400,400,400,0
+20250326,114300,0,400,400,400,400,0
+20250326,114200,0,400,400,400,400,0
+20250326,114100,0,400,400,400,400,0
+20250326,114000,0,400,400,400,400,0
+20250326,113900,0,400,400,400,400,0
+20250326,113800,0,400,400,400,400,0
+20250326,113700,0,400,400,400,400,0
+20250326,113600,0,400,400,400,400,0
+20250326,113500,0,400,400,400,400,0
+20250326,113400,0,400,400,400,400,0
+20250326,113300,0,400,400,400,400,0
+20250326,113200,0,400,400,400,400,0
+20250326,113100,0,400,400,400,400,0
+20250326,113000,0,400,400,400,400,0
+20250326,112900,0,400,400,400,400,0
+20250326,112800,0,400,400,400,400,0
+20250326,112700,0,400,400,400,400,0
+20250326,112600,0,400,400,400,400,0
+20250326,112500,0,400,400,400,400,0
+20250326,112400,0,400,400,400,400,0
+20250326,112300,0,400,400,400,400,0
+20250326,112200,0,400,400,400,400,0
+20250326,112100,0,400,400,400,400,0
+20250326,112000,0,400,400,400,400,0
+20250326,111900,0,400,400,400,400,0
+20250326,111800,0,400,400,400,400,0
+20250326,111700,0,400,400,400,400,0
+20250326,111600,0,400,400,400,400,0
+20250326,111500,0,400,400,400,400,0
+20250326,111400,0,400,400,400,400,0
+20250326,111300,0,400,400,400,400,0
+20250326,111200,0,400,400,400,400,0
+20250326,111100,0,400,400,400,400,0
+20250326,111000,0,400,400,400,400,0
+20250326,110900,0,400,400,400,400,0
+20250326,110800,0,400,400,400,400,0
+20250326,110700,0,400,400,400,400,0
+20250326,110600,0,400,400,400,400,0
+20250326,110500,0,400,400,400,400,0
+20250326,110400,0,400,400,400,400,0
+20250326,110300,0,400,400,400,400,0
+20250326,110200,0,400,400,400,400,0
+20250326,110100,0,400,400,400,400,0
+20250326,110000,0,400,400,400,400,0
+20250326,105900,0,400,400,400,400,0
+20250326,105800,0,400,400,400,400,0
+20250326,105700,0,400,400,400,400,0
+20250326,105600,0,400,400,400,400,0
+20250326,105500,0,400,400,400,400,0
+20250326,105400,0,400,400,400,400,0
+20250326,105300,0,400,400,400,400,0
+20250326,105200,0,400,400,400,400,0
+20250326,105100,0,400,400,400,400,0
+20250326,105000,0,400,400,400,400,0
+20250326,104900,0,400,400,400,400,0
+20250326,104800,0,400,400,400,400,0
+20250326,104700,0,400,400,400,400,0
+20250326,104600,0,400,400,400,400,0
+20250326,104500,0,400,400,400,400,0
+20250326,104400,0,400,400,400,400,0
+20250326,104300,0,400,400,400,400,0
+20250326,104200,0,400,400,400,400,0
+20250326,104100,0,400,400,400,400,0
+20250326,104000,0,400,400,400,400,0
+20250326,103900,0,400,400,400,400,0
+20250326,103800,0,400,400,400,400,0
+20250326,103700,0,400,400,400,400,0
+20250326,103600,0,400,400,400,400,0
+20250326,103500,0,400,400,400,400,0
+20250326,103400,0,400,400,400,400,0
+20250326,103300,0,400,400,400,400,0
+20250326,103200,0,400,400,400,400,0
+20250326,103100,0,400,400,400,400,0
+20250326,103000,0,400,400,400,400,0
+20250326,102900,0,400,400,400,400,0
+20250326,102800,0,400,400,400,400,0
+20250326,102700,0,400,400,400,400,0
+20250326,102600,0,400,400,400,400,0
+20250326,102500,0,400,400,400,400,0
+20250326,102400,0,400,400,400,400,0
+20250326,102300,0,400,400,400,400,0
+20250326,102200,0,400,400,400,400,0
+20250326,102100,0,400,400,400,400,0
+20250326,102000,0,400,400,400,400,0
+20250326,101900,0,400,400,400,400,0
+20250326,101800,0,400,400,400,400,0
+20250326,101700,0,400,400,400,400,0
+20250326,101600,0,400,400,400,400,0
+20250326,101500,0,400,400,400,400,0
+20250326,101400,0,400,400,400,400,0
+20250326,101300,0,400,400,400,400,0
+20250326,101200,0,400,400,400,400,0
+20250326,101100,0,400,400,400,400,0
+20250326,101000,0,400,400,400,400,0
+20250326,100900,0,400,400,400,400,0
+20250326,100800,0,400,400,400,400,0
+20250326,100700,0,400,400,400,400,0
+20250326,100600,0,400,400,400,400,0
+20250326,100500,0,400,400,400,400,0
+20250326,100400,0,400,400,400,400,0
+20250326,100300,0,400,400,400,400,0
+20250326,100200,0,400,400,400,400,0
+20250326,100100,0,400,400,400,400,0
+20250326,100000,0,400,400,400,400,0
+20250326,095900,0,400,400,400,400,0
+20250326,095800,0,400,400,400,400,0
+20250326,095700,0,400,400,400,400,0
+20250326,095600,0,400,400,400,400,0
+20250326,095500,0,400,400,400,400,0
+20250326,095400,0,400,400,400,400,0
+20250326,095300,0,400,400,400,400,0
+20250326,095200,0,400,400,400,400,0
+20250326,095100,0,400,400,400,400,0
+20250326,095000,0,400,400,400,400,0
+20250326,094900,0,400,400,400,400,0
+20250326,094800,0,400,400,400,400,0
+20250326,094700,0,400,400,400,400,0
+20250326,094600,0,400,400,400,400,0
+20250326,094500,0,400,400,400,400,0
+20250326,094400,0,400,400,400,400,0
+20250326,094300,0,400,400,400,400,0
+20250326,094200,0,400,400,400,400,0
+20250326,094100,0,400,400,400,400,0
+20250326,094000,0,400,400,400,400,0
+20250326,093900,0,400,400,400,400,0
+20250326,093800,0,400,400,400,400,0
+20250326,093700,0,400,400,400,400,0
+20250326,093600,0,400,400,400,400,0
+20250326,093500,0,400,400,400,400,0
+20250326,093400,0,400,400,400,400,0
+20250326,093300,0,400,400,400,400,0
+20250326,093200,0,400,400,400,400,0
+20250326,093100,0,400,400,400,400,0
+20250326,093000,0,400,400,400,400,0
+20250326,092900,0,400,400,400,400,0
+20250326,092800,0,400,400,400,400,0
+20250326,092700,0,400,400,400,400,0
+20250326,092600,0,400,400,400,400,0
+20250326,092500,0,400,400,400,400,0
+20250326,092400,0,400,400,400,400,0
+20250326,092300,0,400,400,400,400,0
+20250326,092200,0,400,400,400,400,0
+20250326,092100,0,400,400,400,400,0
+20250326,092000,0,400,400,400,400,0
+20250326,091900,0,400,400,400,400,0
+20250326,091800,0,400,400,400,400,0
+20250326,091700,0,400,400,400,400,0
+20250326,091600,0,400,400,400,400,0
+20250326,091500,0,400,400,400,400,0
+20250326,091400,0,400,400,400,400,0
+20250326,091300,0,400,400,400,400,0
+20250326,091200,0,400,400,400,400,0
+20250326,091100,0,400,400,400,400,0
+20250326,091000,0,400,400,400,400,0
+20250326,090900,0,400,400,400,400,0
+20250326,090800,0,400,400,400,400,0
+20250326,090700,0,400,400,400,400,0
+20250326,090600,0,400,400,400,400,0
+20250326,090500,0,400,400,400,400,0
+20250326,090400,0,400,400,400,400,0
+20250326,090300,0,400,400,400,400,0
+20250326,090200,0,400,400,400,400,0
+20250326,090100,0,400,400,400,400,0
+20250326,090000,0,400,400,400,400,0

223220/min/candle-20250327.csv

@@ -0,0 +1,708 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204600,3281,391,289,391,289,11
+20250327,204500,3281,391,391,391,391,0
+20250327,204400,3281,391,391,391,391,0
+20250327,204300,3281,391,391,391,391,0
+20250327,204200,3281,391,391,391,391,0
+20250327,204100,3281,391,391,391,391,0
+20250327,204000,3281,391,391,391,391,0
+20250327,203900,3281,391,391,391,391,0
+20250327,203800,3281,391,391,391,391,0
+20250327,203700,3281,391,391,391,391,0
+20250327,203600,3281,391,391,391,391,0
+20250327,203500,3281,391,391,391,391,0
+20250327,203400,3281,391,391,391,391,0
+20250327,203300,3281,391,391,391,391,0
+20250327,203200,3281,391,391,391,391,0
+20250327,203100,3281,391,391,391,391,0
+20250327,203000,3281,391,391,391,391,0
+20250327,202900,3281,391,391,391,391,0
+20250327,202800,3281,391,391,391,391,0
+20250327,202700,3281,391,391,391,391,0
+20250327,202600,3281,391,391,391,391,0
+20250327,202500,3281,391,391,391,391,0
+20250327,202400,3281,391,391,391,391,0
+20250327,202300,3281,391,391,391,391,0
+20250327,202200,3281,391,391,391,391,0
+20250327,202100,3281,391,391,391,391,0
+20250327,202000,3281,391,391,391,391,0
+20250327,201900,3281,391,391,391,391,0
+20250327,201800,3281,391,391,391,391,0
+20250327,201700,3281,391,391,391,391,0
+20250327,201600,3281,391,289,391,289,11
+20250327,201500,3281,391,391,391,391,0
+20250327,201400,3281,391,391,391,391,0
+20250327,201300,3281,391,391,391,391,0
+20250327,201200,3281,391,391,391,391,0
+20250327,201100,3281,391,391,391,391,0
+20250327,201000,3281,391,391,391,391,0
+20250327,200900,3281,391,391,391,391,0
+20250327,200800,3281,391,391,391,391,0
+20250327,200700,3281,391,391,391,391,0
+20250327,200600,3281,391,391,391,391,0
+20250327,200500,3281,391,391,391,391,0
+20250327,200400,3281,391,391,391,391,0
+20250327,200300,3281,391,391,391,391,0
+20250327,200200,3281,391,391,391,391,0
+20250327,200100,3281,391,391,391,391,0
+20250327,200000,3281,391,391,391,391,0
+20250327,195900,3281,391,391,391,391,0
+20250327,195800,3281,391,391,391,391,0
+20250327,195700,3281,391,391,391,391,0
+20250327,195600,3281,391,391,391,391,0
+20250327,195500,3281,391,391,391,391,0
+20250327,195400,3281,391,391,391,391,0
+20250327,195300,3281,391,391,391,391,0
+20250327,195200,3281,391,391,391,391,0
+20250327,195100,3281,391,391,391,391,0
+20250327,195000,3281,391,391,391,391,0
+20250327,194900,3281,391,391,391,391,0
+20250327,194800,3281,391,391,391,391,0
+20250327,194700,3281,391,391,391,391,0
+20250327,194600,3281,391,289,391,289,11
+20250327,194500,3281,391,391,391,391,0
+20250327,194400,3281,391,391,391,391,0
+20250327,194300,3281,391,391,391,391,0
+20250327,194200,3281,391,391,391,391,0
+20250327,194100,3281,391,391,391,391,0
+20250327,194000,3281,391,391,391,391,0
+20250327,193900,3281,391,391,391,391,0
+20250327,193800,3281,391,391,391,391,0
+20250327,193700,3281,391,391,391,391,0
+20250327,193600,3281,391,391,391,391,0
+20250327,193500,3281,391,391,391,391,0
+20250327,193400,3281,391,391,391,391,0
+20250327,193300,3281,391,391,391,391,0
+20250327,193200,3281,391,391,391,391,0
+20250327,193100,3281,391,391,391,391,0
+20250327,193000,3281,391,391,391,391,0
+20250327,192900,3281,391,391,391,391,0
+20250327,192800,3281,391,391,391,391,0
+20250327,192700,3281,391,391,391,391,0
+20250327,192600,3281,391,391,391,391,0
+20250327,192500,3281,391,391,391,391,0
+20250327,192400,3281,391,391,391,391,0
+20250327,192300,3281,391,391,391,391,0
+20250327,192200,3281,391,391,391,391,0
+20250327,192100,3281,391,391,391,391,0
+20250327,192000,3281,391,391,391,391,0
+20250327,191900,3281,391,391,391,391,0
+20250327,191800,3281,391,391,391,391,0
+20250327,191700,3281,391,391,391,391,0
+20250327,191600,3281,391,289,391,289,11
+20250327,191500,3281,391,391,391,391,0
+20250327,191400,3281,391,391,391,391,0
+20250327,191300,3281,391,391,391,391,0
+20250327,191200,3281,391,391,391,391,0
+20250327,191100,3281,391,391,391,391,0
+20250327,191000,3281,391,391,391,391,0
+20250327,190900,3281,391,391,391,391,0
+20250327,190800,3281,391,391,391,391,0
+20250327,190700,3281,391,391,391,391,0
+20250327,190600,3281,391,391,391,391,0
+20250327,190500,3281,391,391,391,391,0
+20250327,190400,3281,391,391,391,391,0
+20250327,190300,3281,391,391,391,391,0
+20250327,190200,3281,391,391,391,391,0
+20250327,190100,3281,391,391,391,391,0
+20250327,190000,3281,391,391,391,391,0
+20250327,185900,3281,391,391,391,391,0
+20250327,185800,3281,391,391,391,391,0
+20250327,185700,3281,391,391,391,391,0
+20250327,185600,3281,391,391,391,391,0
+20250327,185500,3281,391,391,391,391,0
+20250327,185400,3281,391,391,391,391,0
+20250327,185300,3281,391,391,391,391,0
+20250327,185200,3281,391,391,391,391,0
+20250327,185100,3281,391,391,391,391,0
+20250327,185000,3281,391,391,391,391,0
+20250327,184900,3281,391,391,391,391,0
+20250327,184800,3281,391,391,391,391,0
+20250327,184700,3281,391,391,391,391,0
+20250327,184600,3281,391,289,391,289,11
+20250327,184500,3281,391,391,391,391,0
+20250327,184400,3281,391,391,391,391,0
+20250327,184300,3281,391,391,391,391,0
+20250327,184200,3281,391,391,391,391,0
+20250327,184100,3281,391,391,391,391,0
+20250327,184000,3281,391,391,391,391,0
+20250327,183900,3281,391,391,391,391,0
+20250327,183800,3281,391,391,391,391,0
+20250327,183700,3281,391,391,391,391,0
+20250327,183600,3281,391,391,391,391,0
+20250327,183500,3281,391,391,391,391,0
+20250327,183400,3281,391,391,391,391,0
+20250327,183300,3281,391,391,391,391,0
+20250327,183200,3281,391,391,391,391,0
+20250327,183100,3281,391,391,391,391,0
+20250327,183000,3281,391,391,391,391,0
+20250327,182900,3281,391,391,391,391,0
+20250327,182800,3281,391,391,391,391,0
+20250327,182700,3281,391,391,391,391,0
+20250327,182600,3281,391,391,391,391,0
+20250327,182500,3281,391,391,391,391,0
+20250327,182400,3281,391,391,391,391,0
+20250327,182300,3281,391,391,391,391,0
+20250327,182200,3281,391,391,391,391,0
+20250327,182100,3281,391,391,391,391,0
+20250327,182000,3281,391,391,391,391,0
+20250327,181900,3281,391,391,391,391,0
+20250327,181800,3281,391,391,391,391,0
+20250327,181700,3281,391,391,391,391,0
+20250327,181600,3281,391,289,391,289,11
+20250327,181500,3281,391,391,391,391,0
+20250327,181400,3281,391,391,391,391,0
+20250327,181300,3281,391,391,391,391,0
+20250327,181200,3281,391,391,391,391,0
+20250327,181100,3281,391,391,391,391,0
+20250327,181000,3281,391,391,391,391,0
+20250327,180900,3281,391,391,391,391,0
+20250327,180800,3281,391,391,391,391,0
+20250327,180700,3281,391,391,391,391,0
+20250327,180600,3281,391,391,391,391,0
+20250327,180500,3281,391,391,391,391,0
+20250327,180400,3281,391,391,391,391,0
+20250327,180300,3281,391,391,391,391,0
+20250327,180200,3281,391,391,391,391,0
+20250327,180100,3281,391,391,391,391,0
+20250327,180000,3281,391,391,391,391,0
+20250327,175900,3281,391,391,391,391,0
+20250327,175800,3281,391,391,391,391,0
+20250327,175700,3281,391,391,391,391,0
+20250327,175600,3281,391,391,391,391,0
+20250327,175500,3281,391,391,391,391,0
+20250327,175400,3281,391,391,391,391,0
+20250327,175300,3281,391,391,391,391,0
+20250327,175200,3281,391,391,391,391,0
+20250327,175100,3281,391,391,391,391,0
+20250327,175000,3281,391,391,391,391,0
+20250327,174900,3281,391,391,391,391,0
+20250327,174800,3281,391,391,391,391,0
+20250327,174700,3281,391,391,391,391,0
+20250327,174600,3281,391,289,391,289,11
+20250327,174500,3281,391,391,391,391,0
+20250327,174400,3281,391,391,391,391,0
+20250327,174300,3281,391,391,391,391,0
+20250327,174200,3281,391,391,391,391,0
+20250327,174100,3281,391,391,391,391,0
+20250327,174000,3281,391,391,391,391,0
+20250327,173900,3281,391,391,391,391,0
+20250327,173800,3281,391,391,391,391,0
+20250327,173700,3281,391,391,391,391,0
+20250327,173600,3281,391,391,391,391,0
+20250327,173500,3281,391,391,391,391,0
+20250327,173400,3281,391,391,391,391,0
+20250327,173300,3281,391,391,391,391,0
+20250327,173200,3281,391,391,391,391,0
+20250327,173100,3281,391,391,391,391,0
+20250327,173000,3281,391,391,391,391,0
+20250327,172900,3281,391,391,391,391,0
+20250327,172800,3281,391,391,391,391,0
+20250327,172700,3281,391,391,391,391,0
+20250327,172600,3281,391,391,391,391,0
+20250327,172500,3281,391,391,391,391,0
+20250327,172400,3281,391,391,391,391,0
+20250327,172300,3281,391,391,391,391,0
+20250327,172200,3281,391,391,391,391,0
+20250327,172100,3281,391,391,391,391,0
+20250327,172000,3281,391,391,391,391,0
+20250327,171900,3281,391,391,391,391,0
+20250327,171800,3281,391,391,391,391,0
+20250327,171700,3281,391,391,391,391,0
+20250327,171600,3281,391,289,391,289,11
+20250327,171500,3281,391,391,391,391,0
+20250327,171400,3281,391,391,391,391,0
+20250327,171300,3281,391,391,391,391,0
+20250327,171200,3281,391,391,391,391,0
+20250327,171100,3281,391,391,391,391,0
+20250327,171000,3281,391,391,391,391,0
+20250327,170900,3281,391,391,391,391,0
+20250327,170800,3281,391,391,391,391,0
+20250327,170700,3281,391,391,391,391,0
+20250327,170600,3281,391,391,391,391,0
+20250327,170500,3281,391,391,391,391,0
+20250327,170400,3281,391,391,391,391,0
+20250327,170300,3281,391,391,391,391,0
+20250327,170200,3281,391,391,391,391,0
+20250327,170100,3281,391,391,391,391,0
+20250327,170000,3281,391,391,391,391,0
+20250327,165900,3281,391,391,391,391,0
+20250327,165800,3281,391,391,391,391,0
+20250327,165700,3281,391,391,391,391,0
+20250327,165600,3281,391,391,391,391,0
+20250327,165500,3281,391,391,391,391,0
+20250327,165400,3281,391,391,391,391,0
+20250327,165300,3281,391,391,391,391,0
+20250327,165200,3281,391,391,391,391,0
+20250327,165100,3281,391,391,391,391,0
+20250327,165000,3281,391,391,391,391,0
+20250327,164900,3281,391,391,391,391,0
+20250327,164800,3281,391,391,391,391,0
+20250327,164700,3281,391,391,391,391,0
+20250327,164600,3281,391,289,391,289,11
+20250327,164500,3281,391,391,391,391,0
+20250327,164400,3281,391,391,391,391,0
+20250327,164300,3281,391,391,391,391,0
+20250327,164200,3281,391,391,391,391,0
+20250327,164100,3281,391,391,391,391,0
+20250327,164000,3281,391,391,391,391,0
+20250327,163900,3281,391,391,391,391,0
+20250327,163800,3281,391,391,391,391,0
+20250327,163700,3281,391,391,391,391,0
+20250327,163600,3281,391,391,391,391,0
+20250327,163500,3281,391,391,391,391,0
+20250327,163400,3281,391,391,391,391,0
+20250327,163300,3281,391,391,391,391,0
+20250327,163200,3281,391,391,391,391,0
+20250327,163100,3281,391,391,391,391,0
+20250327,163000,3281,391,391,391,391,0
+20250327,162900,3281,391,391,391,391,0
+20250327,162800,3281,391,391,391,391,0
+20250327,162700,3281,391,391,391,391,0
+20250327,162600,3281,391,391,391,391,0
+20250327,162500,3281,391,391,391,391,0
+20250327,162400,3281,391,391,391,391,0
+20250327,162300,3281,391,391,391,391,0
+20250327,162200,3281,391,391,391,391,0
+20250327,162100,3281,391,391,391,391,0
+20250327,162000,3281,391,391,391,391,0
+20250327,161900,3281,391,391,391,391,0
+20250327,161800,3281,391,391,391,391,0
+20250327,161700,3281,391,391,391,391,0
+20250327,161600,3281,391,289,391,289,11
+20250327,161500,3281,391,391,391,391,0
+20250327,161400,3281,391,391,391,391,0
+20250327,161300,3281,391,391,391,391,0
+20250327,161200,3281,391,391,391,391,0
+20250327,161100,3281,391,391,391,391,0
+20250327,161000,3281,391,391,391,391,0
+20250327,160900,3281,391,391,391,391,0
+20250327,160800,3281,391,391,391,391,0
+20250327,160700,3281,391,391,391,391,0
+20250327,160600,3281,391,391,391,391,0
+20250327,160500,3281,391,391,391,391,0
+20250327,160400,3281,391,391,391,391,0
+20250327,160300,3281,391,391,391,391,0
+20250327,160200,3281,391,391,391,391,0
+20250327,160100,3281,391,391,391,391,0
+20250327,160000,3281,391,391,391,391,0
+20250327,155900,3281,391,391,391,391,0
+20250327,155800,3281,391,391,391,391,0
+20250327,155700,3281,391,391,391,391,0
+20250327,155600,3281,391,391,391,391,0
+20250327,155500,3281,391,391,391,391,0
+20250327,155400,3281,391,391,391,391,0
+20250327,155300,3281,391,391,391,391,0
+20250327,155200,3281,391,391,391,391,0
+20250327,155100,3281,391,391,391,391,0
+20250327,155000,3281,391,391,391,391,0
+20250327,154900,3281,391,391,391,391,0
+20250327,154800,3281,391,391,391,391,0
+20250327,154700,3281,391,391,391,391,0
+20250327,154600,3281,391,289,391,289,11
+20250327,154500,3281,391,391,391,391,0
+20250327,154400,3281,391,391,391,391,0
+20250327,154300,3281,391,391,391,391,0
+20250327,154200,3281,391,391,391,391,0
+20250327,154100,3281,391,391,391,391,0
+20250327,154000,3281,391,391,391,391,0
+20250327,153900,3281,391,391,391,391,0
+20250327,153800,3281,391,391,391,391,0
+20250327,153700,3281,391,391,391,391,0
+20250327,153600,3281,391,391,391,391,0
+20250327,153500,3281,391,391,391,391,0
+20250327,153400,3281,391,391,391,391,0
+20250327,153300,3281,391,391,391,391,0
+20250327,153200,3281,391,391,391,391,0
+20250327,153100,3281,391,391,391,391,0
+20250327,153000,3281,391,391,391,391,0
+20250327,152900,3281,391,391,391,391,0
+20250327,152800,3281,391,391,391,391,0
+20250327,152700,3281,391,391,391,391,0
+20250327,152600,3281,391,391,391,391,0
+20250327,152500,3281,391,391,391,391,0
+20250327,152400,3281,391,391,391,391,0
+20250327,152300,3281,391,391,391,391,0
+20250327,152200,3281,391,391,391,391,0
+20250327,152100,3281,391,391,391,391,0
+20250327,152000,3281,391,391,391,391,0
+20250327,151900,3281,391,391,391,391,0
+20250327,151800,3281,391,391,391,391,0
+20250327,151700,3281,391,391,391,391,0
+20250327,151600,3281,391,391,391,391,0
+20250327,151500,3281,391,391,391,391,0
+20250327,151400,3281,391,391,391,391,0
+20250327,151300,3281,391,391,391,391,0
+20250327,151200,3281,391,391,391,391,0
+20250327,151100,3281,391,391,391,391,0
+20250327,151000,3281,391,391,391,391,0
+20250327,150900,3281,391,391,391,391,0
+20250327,150800,3281,391,391,391,391,0
+20250327,150700,3281,391,391,391,391,0
+20250327,150600,3281,391,391,391,391,0
+20250327,150500,3281,391,391,391,391,0
+20250327,150400,3281,391,391,391,391,0
+20250327,150300,3281,391,391,391,391,0
+20250327,150200,3281,391,391,391,391,0
+20250327,150100,3281,391,391,391,391,0
+20250327,150000,3281,391,391,391,391,0
+20250327,145900,3281,391,391,391,391,0
+20250327,145800,3281,391,391,391,391,0
+20250327,145700,3281,391,391,391,391,0
+20250327,145600,3281,391,391,391,391,0
+20250327,145500,3281,391,391,391,391,0
+20250327,145400,3281,391,391,391,391,0
+20250327,145300,3281,391,391,391,391,0
+20250327,145200,3281,391,391,391,391,0
+20250327,145100,3281,391,391,391,391,0
+20250327,145000,3281,391,391,391,391,0
+20250327,144900,3281,391,391,391,391,0
+20250327,144800,3281,391,391,391,391,0
+20250327,144700,3281,391,391,391,391,0
+20250327,144600,3281,391,391,391,391,0
+20250327,144500,3281,391,391,391,391,0
+20250327,144400,3281,391,391,391,391,0
+20250327,144300,3281,391,391,391,391,0
+20250327,144200,3281,391,391,391,391,0
+20250327,144100,3281,391,391,391,391,0
+20250327,144000,3281,391,391,391,391,0
+20250327,143900,3281,391,391,391,391,0
+20250327,143800,3281,391,391,391,391,0
+20250327,143700,3281,391,391,391,391,0
+20250327,143600,3281,391,391,391,391,0
+20250327,143500,3281,391,391,391,391,0
+20250327,143400,3281,391,391,391,391,0
+20250327,143300,3281,391,391,391,391,0
+20250327,143200,3281,391,391,391,391,0
+20250327,143100,3281,391,391,391,391,0
+20250327,143000,3281,391,391,391,391,0
+20250327,142900,3281,391,391,391,391,0
+20250327,142800,3281,391,391,391,391,0
+20250327,142700,3281,391,391,391,391,0
+20250327,142600,3281,391,391,391,391,0
+20250327,142500,3281,391,391,391,391,0
+20250327,142400,3281,391,391,391,391,0
+20250327,142300,3281,391,391,391,391,0
+20250327,142200,3281,391,391,391,391,0
+20250327,142100,3281,391,391,391,391,0
+20250327,142000,3281,391,391,391,391,0
+20250327,141900,3281,391,391,391,391,0
+20250327,141800,3281,391,391,391,391,0
+20250327,141700,3281,391,391,391,391,0
+20250327,141600,3281,391,391,391,391,0
+20250327,141500,3281,391,391,391,391,0
+20250327,141400,3281,391,391,391,391,0
+20250327,141300,3281,391,391,391,391,0
+20250327,141200,3281,391,391,391,391,0
+20250327,141100,3281,391,391,391,391,0
+20250327,141000,3281,391,391,391,391,0
+20250327,140900,3281,391,391,391,391,0
+20250327,140800,3281,391,391,391,391,0
+20250327,140700,3281,391,391,391,391,0
+20250327,140600,3281,391,391,391,391,0
+20250327,140500,3281,391,391,391,391,0
+20250327,140400,3281,391,391,391,391,0
+20250327,140300,3281,391,391,391,391,0
+20250327,140200,3281,391,391,391,391,0
+20250327,140100,3281,391,391,391,391,0
+20250327,140000,3281,391,391,391,391,0
+20250327,135900,3281,391,391,391,391,0
+20250327,135800,3281,391,391,391,391,0
+20250327,135700,3281,391,391,391,391,0
+20250327,135600,3281,391,391,391,391,0
+20250327,135500,3281,391,391,391,391,0
+20250327,135400,3281,391,391,391,391,0
+20250327,135300,3281,391,391,391,391,0
+20250327,135200,3281,391,391,391,391,0
+20250327,135100,3281,391,391,391,391,0
+20250327,135000,3281,391,391,391,391,0
+20250327,134900,3281,391,391,391,391,0
+20250327,134800,3281,391,391,391,391,0
+20250327,134700,3281,391,391,391,391,0
+20250327,134600,3281,391,391,391,391,0
+20250327,134500,3281,391,391,391,391,0
+20250327,134400,3281,391,391,391,391,0
+20250327,134300,3281,391,391,391,391,0
+20250327,134200,3281,391,391,391,391,0
+20250327,134100,3281,391,391,391,391,0
+20250327,134000,3281,391,391,391,391,0
+20250327,133900,3281,391,391,391,391,0
+20250327,133800,3281,391,391,391,391,0
+20250327,133700,3281,391,391,391,391,0
+20250327,133600,3281,391,391,391,391,0
+20250327,133500,3281,391,391,391,391,0
+20250327,133400,3281,391,391,391,391,0
+20250327,133300,3281,391,391,391,391,0
+20250327,133200,3281,391,391,391,391,0
+20250327,133100,3281,391,391,391,391,0
+20250327,133000,3281,391,391,391,391,0
+20250327,132900,3281,391,391,391,391,0
+20250327,132800,3281,391,391,391,391,0
+20250327,132700,3281,391,391,391,391,0
+20250327,132600,3281,391,391,391,391,0
+20250327,132500,3281,391,391,391,391,0
+20250327,132400,3281,391,391,391,391,0
+20250327,132300,3281,391,391,391,391,0
+20250327,132200,3281,391,391,391,391,0
+20250327,132100,3281,391,391,391,391,0
+20250327,132000,3281,391,391,391,391,0
+20250327,131900,3281,391,391,391,391,0
+20250327,131800,3281,391,391,391,391,0
+20250327,131700,3281,391,391,391,391,0
+20250327,131600,3281,391,391,391,391,0
+20250327,131500,3281,391,391,391,391,0
+20250327,131400,3281,391,391,391,391,0
+20250327,131300,3281,391,391,391,391,0
+20250327,131200,3281,391,391,391,391,0
+20250327,131100,3281,391,391,391,391,0
+20250327,131000,3281,391,391,391,391,0
+20250327,130900,3281,391,391,391,391,0
+20250327,130800,3281,391,391,391,391,0
+20250327,130700,3281,391,391,391,391,0
+20250327,130600,3281,391,391,391,391,0
+20250327,130500,3281,391,391,391,391,0
+20250327,130400,3281,391,391,391,391,0
+20250327,130300,3281,391,391,391,391,0
+20250327,130200,3281,391,391,391,391,0
+20250327,130100,3281,391,391,391,391,0
+20250327,130000,3281,391,391,391,391,0
+20250327,125900,3281,391,391,391,391,0
+20250327,125800,3281,391,391,391,391,0
+20250327,125700,3281,391,391,391,391,0
+20250327,125600,3281,391,391,391,391,0
+20250327,125500,3281,391,391,391,391,0
+20250327,125400,3281,391,391,391,391,0
+20250327,125300,3281,391,391,391,391,0
+20250327,125200,3281,391,391,391,391,0
+20250327,125100,3281,391,391,391,391,0
+20250327,125000,3281,391,391,391,391,0
+20250327,124900,3281,391,391,391,391,0
+20250327,124800,3281,391,391,391,391,0
+20250327,124700,3281,391,391,391,391,0
+20250327,124600,3281,391,391,391,391,0
+20250327,124500,3281,391,391,391,391,0
+20250327,124400,3281,391,391,391,391,0
+20250327,124300,3281,391,391,391,391,0
+20250327,124200,3281,391,391,391,391,0
+20250327,124100,3281,391,391,391,391,0
+20250327,124000,3281,391,391,391,391,0
+20250327,123900,3281,391,391,391,391,0
+20250327,123800,3281,391,391,391,391,0
+20250327,123700,3281,391,391,391,391,0
+20250327,123600,3281,391,391,391,391,0
+20250327,123500,3281,391,391,391,391,0
+20250327,123400,3281,391,391,391,391,0
+20250327,123300,3281,391,391,391,391,0
+20250327,123200,3281,391,391,391,391,0
+20250327,123100,3281,391,391,391,391,0
+20250327,123000,3281,391,391,391,391,0
+20250327,122900,3281,391,391,391,391,0
+20250327,122800,3281,391,391,391,391,0
+20250327,122700,3281,391,391,391,391,0
+20250327,122600,3281,391,391,391,391,0
+20250327,122500,3281,391,391,391,391,0
+20250327,122400,3281,391,391,391,391,0
+20250327,122300,3281,391,391,391,391,0
+20250327,122200,3281,391,391,391,391,0
+20250327,122100,3281,391,391,391,391,0
+20250327,122000,3281,391,391,391,391,0
+20250327,121900,3281,391,391,391,391,0
+20250327,121800,3281,391,391,391,391,0
+20250327,121700,3281,391,391,391,391,0
+20250327,121600,3281,391,391,391,391,0
+20250327,121500,3281,391,391,391,391,0
+20250327,121400,3281,391,391,391,391,0
+20250327,121300,3281,391,391,391,391,0
+20250327,121200,3281,391,391,391,391,0
+20250327,121100,3281,391,391,391,391,0
+20250327,121000,3281,391,391,391,391,0
+20250327,120900,3281,391,391,391,391,0
+20250327,120800,3281,391,391,391,391,0
+20250327,120700,3281,391,391,391,391,0
+20250327,120600,3281,391,391,391,391,0
+20250327,120500,3281,391,391,391,391,0
+20250327,120400,3281,391,391,391,391,0
+20250327,120300,3281,391,391,391,391,0
+20250327,120200,3281,391,391,391,391,0
+20250327,120100,3281,391,391,391,391,0
+20250327,120000,3281,391,391,391,391,0
+20250327,115900,3281,391,391,391,391,0
+20250327,115800,3281,391,391,391,391,0
+20250327,115700,3281,391,391,391,391,0
+20250327,115600,3281,391,391,391,391,0
+20250327,115500,3281,391,391,391,391,0
+20250327,115400,3281,391,391,391,391,0
+20250327,115300,3281,391,391,391,391,0
+20250327,115200,3281,391,391,391,391,0
+20250327,115100,3281,391,391,391,391,0
+20250327,115000,3281,391,391,391,391,0
+20250327,114900,3281,391,391,391,391,0
+20250327,114800,3281,391,391,391,391,0
+20250327,114700,3281,391,391,391,391,0
+20250327,114600,3281,391,391,391,391,0
+20250327,114500,3281,391,391,391,391,0
+20250327,114400,3281,391,391,391,391,0
+20250327,114300,3281,391,391,391,391,0
+20250327,114200,3281,391,391,391,391,0
+20250327,114100,3281,391,391,391,391,0
+20250327,114000,3281,391,391,391,391,0
+20250327,113900,3281,391,391,391,391,0
+20250327,113800,3281,391,391,391,391,0
+20250327,113700,3281,391,391,391,391,0
+20250327,113600,3281,391,391,391,391,0
+20250327,113500,3281,391,391,391,391,0
+20250327,113400,3281,391,391,391,391,0
+20250327,113300,3281,391,391,391,391,0
+20250327,113200,3281,391,391,391,391,0
+20250327,113100,3281,391,391,391,391,0
+20250327,113000,3281,391,391,391,391,0
+20250327,112900,3281,391,391,391,391,0
+20250327,112800,3281,391,391,391,391,0
+20250327,112700,3281,391,391,391,391,0
+20250327,112600,3281,391,391,391,391,0
+20250327,112500,3281,391,391,391,391,0
+20250327,112400,3281,391,391,391,391,0
+20250327,112300,3281,391,391,391,391,0
+20250327,112200,3281,391,391,391,391,0
+20250327,112100,3281,391,391,391,391,0
+20250327,112000,3281,391,391,391,391,0
+20250327,111900,3281,391,391,391,391,0
+20250327,111800,3281,391,391,391,391,0
+20250327,111700,3281,391,391,391,391,0
+20250327,111600,3281,391,391,391,391,0
+20250327,111500,3281,391,391,391,391,0
+20250327,111400,3281,391,391,391,391,0
+20250327,111300,3281,391,391,391,391,0
+20250327,111200,3281,391,391,391,391,0
+20250327,111100,3281,391,391,391,391,0
+20250327,111000,3281,391,391,391,391,0
+20250327,110900,3281,391,391,391,391,0
+20250327,110800,3281,391,391,391,391,0
+20250327,110700,3281,391,391,391,391,0
+20250327,110600,3281,391,391,391,391,0
+20250327,110500,3281,391,391,391,391,0
+20250327,110400,3281,391,391,391,391,0
+20250327,110300,3281,391,391,391,391,0
+20250327,110200,3281,391,391,391,391,0
+20250327,110100,3281,391,391,391,391,0
+20250327,110000,3281,391,391,391,391,0
+20250327,105900,3281,391,391,391,391,0
+20250327,105800,3281,391,391,391,391,0
+20250327,105700,3281,391,391,391,391,0
+20250327,105600,3281,391,391,391,391,0
+20250327,105500,3281,391,391,391,391,0
+20250327,105400,3281,391,391,391,391,0
+20250327,105300,3281,391,391,391,391,0
+20250327,105200,3281,391,391,391,391,0
+20250327,105100,3281,391,391,391,391,0
+20250327,105000,3281,391,391,391,391,0
+20250327,104900,3281,391,391,391,391,0
+20250327,104800,3281,391,391,391,391,0
+20250327,104700,3281,391,391,391,391,0
+20250327,104600,3281,391,391,391,391,0
+20250327,104500,3281,391,391,391,391,0
+20250327,104400,3281,391,391,391,391,0
+20250327,104300,3281,391,391,391,391,0
+20250327,104200,3281,391,391,391,391,0
+20250327,104100,3281,391,391,391,391,0
+20250327,104000,3281,391,391,391,391,0
+20250327,103900,3281,391,391,391,391,0
+20250327,103800,3281,391,391,391,391,0
+20250327,103700,3281,391,391,391,391,0
+20250327,103600,3281,391,391,391,391,0
+20250327,103500,3281,391,391,391,391,0
+20250327,103400,3281,391,391,391,391,0
+20250327,103300,3281,391,391,391,391,0
+20250327,103200,3281,391,391,391,391,0
+20250327,103100,3281,391,391,391,391,0
+20250327,103000,3281,391,391,391,391,0
+20250327,102900,3281,391,391,391,391,0
+20250327,102800,3281,391,391,391,391,0
+20250327,102700,3281,391,391,391,391,0
+20250327,102600,3281,391,391,391,391,0
+20250327,102500,3281,391,391,391,391,0
+20250327,102400,3281,391,391,391,391,0
+20250327,102300,3281,391,391,391,391,0
+20250327,102200,3281,391,391,391,391,0
+20250327,102100,3281,391,391,391,391,0
+20250327,102000,3281,391,391,391,391,0
+20250327,101900,3281,391,391,391,391,0
+20250327,101800,3281,391,391,391,391,0
+20250327,101700,3281,391,391,391,391,0
+20250327,101600,3281,391,391,391,391,0
+20250327,101500,3281,391,391,391,391,0
+20250327,101400,3281,391,391,391,391,0
+20250327,101300,3281,391,391,391,391,0
+20250327,101200,3281,391,391,391,391,0
+20250327,101100,3281,391,391,391,391,0
+20250327,101000,3281,391,391,391,391,0
+20250327,100900,3281,391,391,391,391,0
+20250327,100800,3281,391,391,391,391,0
+20250327,100700,3281,391,391,391,391,0
+20250327,100600,3281,391,391,391,391,0
+20250327,100500,3281,391,391,391,391,0
+20250327,100400,3281,391,391,391,391,0
+20250327,100300,3281,391,391,391,391,0
+20250327,100200,3281,391,391,391,391,0
+20250327,100100,3281,391,391,391,391,0
+20250327,100000,3281,391,391,391,391,0
+20250327,095900,3281,391,391,391,391,0
+20250327,095800,3281,391,391,391,391,0
+20250327,095700,3281,391,391,391,391,0
+20250327,095600,3281,391,391,391,391,0
+20250327,095500,3281,391,391,391,391,0
+20250327,095400,3281,391,391,391,391,0
+20250327,095300,3281,391,391,391,391,0
+20250327,095200,3281,391,391,391,391,0
+20250327,095100,3281,391,391,391,391,0
+20250327,095000,3281,391,391,391,391,0
+20250327,094900,3281,391,391,391,391,0
+20250327,094800,3281,391,391,391,391,0
+20250327,094700,3281,391,391,391,391,0
+20250327,094600,3281,391,391,391,391,0
+20250327,094500,3281,391,391,391,391,0
+20250327,094400,3281,391,391,391,391,0
+20250327,094300,3281,391,391,391,391,0
+20250327,094200,3281,391,391,391,391,0
+20250327,094100,3281,391,391,391,391,0
+20250327,094000,3281,391,391,391,391,0
+20250327,093900,3281,391,391,391,391,0
+20250327,093800,3281,391,391,391,391,0
+20250327,093700,3281,391,391,391,391,0
+20250327,093600,3281,391,391,391,391,0
+20250327,093500,3281,391,391,391,391,0
+20250327,093400,3281,391,391,391,391,0
+20250327,093300,3281,391,391,391,391,0
+20250327,093200,3281,391,391,391,391,0
+20250327,093100,3281,391,391,391,391,0
+20250327,093000,3281,391,391,391,391,0
+20250327,092900,3281,391,391,391,391,0
+20250327,092800,3281,391,391,391,391,0
+20250327,092700,3281,391,391,391,391,0
+20250327,092600,3281,391,391,391,391,0
+20250327,092500,3281,391,391,391,391,0
+20250327,092400,3281,391,391,391,391,0
+20250327,092300,3281,391,391,391,391,0
+20250327,092200,3281,391,391,391,391,0
+20250327,092100,3281,391,391,391,391,0
+20250327,092000,3281,391,391,391,391,0
+20250327,091900,3281,391,391,391,391,0
+20250327,091800,3281,391,391,391,391,0
+20250327,091700,3281,391,391,391,391,0
+20250327,091600,3281,391,391,391,391,0
+20250327,091500,3281,391,391,391,391,0
+20250327,091400,3281,391,391,391,391,0
+20250327,091300,3281,391,391,391,391,0
+20250327,091200,3281,391,391,391,391,0
+20250327,091100,3281,391,391,391,391,0
+20250327,091000,3281,391,391,391,391,0
+20250327,090900,3281,391,391,391,391,0
+20250327,090800,3281,391,391,391,391,0
+20250327,090700,3281,391,391,391,391,0
+20250327,090600,3281,391,391,391,391,0
+20250327,090500,3281,391,289,391,289,11
+20250327,090400,0,340,340,340,340,0
+20250327,090300,0,340,340,340,340,0
+20250327,090200,0,340,340,340,340,0
+20250327,090100,0,340,340,340,340,0
+20250327,090000,0,340,340,340,340,0

223220/min/candle-20250328.csv

@@ -0,0 +1,708 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204600,9990,333,333,333,333,15
+20250328,204500,9990,333,333,333,333,0
+20250328,204400,9990,333,333,333,333,0
+20250328,204300,9990,333,333,333,333,0
+20250328,204200,9990,333,333,333,333,0
+20250328,204100,9990,333,333,333,333,0
+20250328,204000,9990,333,333,333,333,0
+20250328,203900,9990,333,333,333,333,0
+20250328,203800,9990,333,333,333,333,0
+20250328,203700,9990,333,333,333,333,0
+20250328,203600,9990,333,333,333,333,0
+20250328,203500,9990,333,333,333,333,0
+20250328,203400,9990,333,333,333,333,0
+20250328,203300,9990,333,333,333,333,0
+20250328,203200,9990,333,333,333,333,0
+20250328,203100,9990,333,333,333,333,0
+20250328,203000,9990,333,333,333,333,0
+20250328,202900,9990,333,333,333,333,0
+20250328,202800,9990,333,333,333,333,0
+20250328,202700,9990,333,333,333,333,0
+20250328,202600,9990,333,333,333,333,0
+20250328,202500,9990,333,333,333,333,0
+20250328,202400,9990,333,333,333,333,0
+20250328,202300,9990,333,333,333,333,0
+20250328,202200,9990,333,333,333,333,0
+20250328,202100,9990,333,333,333,333,0
+20250328,202000,9990,333,333,333,333,0
+20250328,201900,9990,333,333,333,333,0
+20250328,201800,9990,333,333,333,333,0
+20250328,201700,9990,333,333,333,333,0
+20250328,201600,9990,333,333,333,333,15
+20250328,201500,9990,333,333,333,333,0
+20250328,201400,9990,333,333,333,333,0
+20250328,201300,9990,333,333,333,333,0
+20250328,201200,9990,333,333,333,333,0
+20250328,201100,9990,333,333,333,333,0
+20250328,201000,9990,333,333,333,333,0
+20250328,200900,9990,333,333,333,333,0
+20250328,200800,9990,333,333,333,333,0
+20250328,200700,9990,333,333,333,333,0
+20250328,200600,9990,333,333,333,333,0
+20250328,200500,9990,333,333,333,333,0
+20250328,200400,9990,333,333,333,333,0
+20250328,200300,9990,333,333,333,333,0
+20250328,200200,9990,333,333,333,333,0
+20250328,200100,9990,333,333,333,333,0
+20250328,200000,9990,333,333,333,333,0
+20250328,195900,9990,333,333,333,333,0
+20250328,195800,9990,333,333,333,333,0
+20250328,195700,9990,333,333,333,333,0
+20250328,195600,9990,333,333,333,333,0
+20250328,195500,9990,333,333,333,333,0
+20250328,195400,9990,333,333,333,333,0
+20250328,195300,9990,333,333,333,333,0
+20250328,195200,9990,333,333,333,333,0
+20250328,195100,9990,333,333,333,333,0
+20250328,195000,9990,333,333,333,333,0
+20250328,194900,9990,333,333,333,333,0
+20250328,194800,9990,333,333,333,333,0
+20250328,194700,9990,333,333,333,333,0
+20250328,194600,9990,333,333,333,333,15
+20250328,194500,9990,333,333,333,333,0
+20250328,194400,9990,333,333,333,333,0
+20250328,194300,9990,333,333,333,333,0
+20250328,194200,9990,333,333,333,333,0
+20250328,194100,9990,333,333,333,333,0
+20250328,194000,9990,333,333,333,333,0
+20250328,193900,9990,333,333,333,333,0
+20250328,193800,9990,333,333,333,333,0
+20250328,193700,9990,333,333,333,333,0
+20250328,193600,9990,333,333,333,333,0
+20250328,193500,9990,333,333,333,333,0
+20250328,193400,9990,333,333,333,333,0
+20250328,193300,9990,333,333,333,333,0
+20250328,193200,9990,333,333,333,333,0
+20250328,193100,9990,333,333,333,333,0
+20250328,193000,9990,333,333,333,333,0
+20250328,192900,9990,333,333,333,333,0
+20250328,192800,9990,333,333,333,333,0
+20250328,192700,9990,333,333,333,333,0
+20250328,192600,9990,333,333,333,333,0
+20250328,192500,9990,333,333,333,333,0
+20250328,192400,9990,333,333,333,333,0
+20250328,192300,9990,333,333,333,333,0
+20250328,192200,9990,333,333,333,333,0
+20250328,192100,9990,333,333,333,333,0
+20250328,192000,9990,333,333,333,333,0
+20250328,191900,9990,333,333,333,333,0
+20250328,191800,9990,333,333,333,333,0
+20250328,191700,9990,333,333,333,333,0
+20250328,191600,9990,333,333,333,333,15
+20250328,191500,9990,333,333,333,333,0
+20250328,191400,9990,333,333,333,333,0
+20250328,191300,9990,333,333,333,333,0
+20250328,191200,9990,333,333,333,333,0
+20250328,191100,9990,333,333,333,333,0
+20250328,191000,9990,333,333,333,333,0
+20250328,190900,9990,333,333,333,333,0
+20250328,190800,9990,333,333,333,333,0
+20250328,190700,9990,333,333,333,333,0
+20250328,190600,9990,333,333,333,333,0
+20250328,190500,9990,333,333,333,333,0
+20250328,190400,9990,333,333,333,333,0
+20250328,190300,9990,333,333,333,333,0
+20250328,190200,9990,333,333,333,333,0
+20250328,190100,9990,333,333,333,333,0
+20250328,190000,9990,333,333,333,333,0
+20250328,185900,9990,333,333,333,333,0
+20250328,185800,9990,333,333,333,333,0
+20250328,185700,9990,333,333,333,333,0
+20250328,185600,9990,333,333,333,333,0
+20250328,185500,9990,333,333,333,333,0
+20250328,185400,9990,333,333,333,333,0
+20250328,185300,9990,333,333,333,333,0
+20250328,185200,9990,333,333,333,333,0
+20250328,185100,9990,333,333,333,333,0
+20250328,185000,9990,333,333,333,333,0
+20250328,184900,9990,333,333,333,333,0
+20250328,184800,9990,333,333,333,333,0
+20250328,184700,9990,333,333,333,333,0
+20250328,184600,9990,333,333,333,333,15
+20250328,184500,9990,333,333,333,333,0
+20250328,184400,9990,333,333,333,333,0
+20250328,184300,9990,333,333,333,333,0
+20250328,184200,9990,333,333,333,333,0
+20250328,184100,9990,333,333,333,333,0
+20250328,184000,9990,333,333,333,333,0
+20250328,183900,9990,333,333,333,333,0
+20250328,183800,9990,333,333,333,333,0
+20250328,183700,9990,333,333,333,333,0
+20250328,183600,9990,333,333,333,333,0
+20250328,183500,9990,333,333,333,333,0
+20250328,183400,9990,333,333,333,333,0
+20250328,183300,9990,333,333,333,333,0
+20250328,183200,9990,333,333,333,333,0
+20250328,183100,9990,333,333,333,333,0
+20250328,183000,9990,333,333,333,333,0
+20250328,182900,9990,333,333,333,333,0
+20250328,182800,9990,333,333,333,333,0
+20250328,182700,9990,333,333,333,333,0
+20250328,182600,9990,333,333,333,333,0
+20250328,182500,9990,333,333,333,333,0
+20250328,182400,9990,333,333,333,333,0
+20250328,182300,9990,333,333,333,333,0
+20250328,182200,9990,333,333,333,333,0
+20250328,182100,9990,333,333,333,333,0
+20250328,182000,9990,333,333,333,333,0
+20250328,181900,9990,333,333,333,333,0
+20250328,181800,9990,333,333,333,333,0
+20250328,181700,9990,333,333,333,333,0
+20250328,181600,9990,333,333,333,333,15
+20250328,181500,9990,333,333,333,333,0
+20250328,181400,9990,333,333,333,333,0
+20250328,181300,9990,333,333,333,333,0
+20250328,181200,9990,333,333,333,333,0
+20250328,181100,9990,333,333,333,333,0
+20250328,181000,9990,333,333,333,333,0
+20250328,180900,9990,333,333,333,333,0
+20250328,180800,9990,333,333,333,333,0
+20250328,180700,9990,333,333,333,333,0
+20250328,180600,9990,333,333,333,333,0
+20250328,180500,9990,333,333,333,333,0
+20250328,180400,9990,333,333,333,333,0
+20250328,180300,9990,333,333,333,333,0
+20250328,180200,9990,333,333,333,333,0
+20250328,180100,9990,333,333,333,333,0
+20250328,180000,9990,333,333,333,333,0
+20250328,175900,9990,333,333,333,333,0
+20250328,175800,9990,333,333,333,333,0
+20250328,175700,9990,333,333,333,333,0
+20250328,175600,9990,333,333,333,333,0
+20250328,175500,9990,333,333,333,333,0
+20250328,175400,9990,333,333,333,333,0
+20250328,175300,9990,333,333,333,333,0
+20250328,175200,9990,333,333,333,333,0
+20250328,175100,9990,333,333,333,333,0
+20250328,175000,9990,333,333,333,333,0
+20250328,174900,9990,333,333,333,333,0
+20250328,174800,9990,333,333,333,333,0
+20250328,174700,9990,333,333,333,333,0
+20250328,174600,9990,333,333,333,333,15
+20250328,174500,9990,333,333,333,333,0
+20250328,174400,9990,333,333,333,333,0
+20250328,174300,9990,333,333,333,333,0
+20250328,174200,9990,333,333,333,333,0
+20250328,174100,9990,333,333,333,333,0
+20250328,174000,9990,333,333,333,333,0
+20250328,173900,9990,333,333,333,333,0
+20250328,173800,9990,333,333,333,333,0
+20250328,173700,9990,333,333,333,333,0
+20250328,173600,9990,333,333,333,333,0
+20250328,173500,9990,333,333,333,333,0
+20250328,173400,9990,333,333,333,333,0
+20250328,173300,9990,333,333,333,333,0
+20250328,173200,9990,333,333,333,333,0
+20250328,173100,9990,333,333,333,333,0
+20250328,173000,9990,333,333,333,333,0
+20250328,172900,9990,333,333,333,333,0
+20250328,172800,9990,333,333,333,333,0
+20250328,172700,9990,333,333,333,333,0
+20250328,172600,9990,333,333,333,333,0
+20250328,172500,9990,333,333,333,333,0
+20250328,172400,9990,333,333,333,333,0
+20250328,172300,9990,333,333,333,333,0
+20250328,172200,9990,333,333,333,333,0
+20250328,172100,9990,333,333,333,333,0
+20250328,172000,9990,333,333,333,333,0
+20250328,171900,9990,333,333,333,333,0
+20250328,171800,9990,333,333,333,333,0
+20250328,171700,9990,333,333,333,333,0
+20250328,171600,9990,333,333,333,333,15
+20250328,171500,9990,333,333,333,333,0
+20250328,171400,9990,333,333,333,333,0
+20250328,171300,9990,333,333,333,333,0
+20250328,171200,9990,333,333,333,333,0
+20250328,171100,9990,333,333,333,333,0
+20250328,171000,9990,333,333,333,333,0
+20250328,170900,9990,333,333,333,333,0
+20250328,170800,9990,333,333,333,333,0
+20250328,170700,9990,333,333,333,333,0
+20250328,170600,9990,333,333,333,333,0
+20250328,170500,9990,333,333,333,333,0
+20250328,170400,9990,333,333,333,333,0
+20250328,170300,9990,333,333,333,333,0
+20250328,170200,9990,333,333,333,333,0
+20250328,170100,9990,333,333,333,333,0
+20250328,170000,9990,333,333,333,333,0
+20250328,165900,9990,333,333,333,333,0
+20250328,165800,9990,333,333,333,333,0
+20250328,165700,9990,333,333,333,333,0
+20250328,165600,9990,333,333,333,333,0
+20250328,165500,9990,333,333,333,333,0
+20250328,165400,9990,333,333,333,333,0
+20250328,165300,9990,333,333,333,333,0
+20250328,165200,9990,333,333,333,333,0
+20250328,165100,9990,333,333,333,333,0
+20250328,165000,9990,333,333,333,333,0
+20250328,164900,9990,333,333,333,333,0
+20250328,164800,9990,333,333,333,333,0
+20250328,164700,9990,333,333,333,333,0
+20250328,164600,9990,333,333,333,333,15
+20250328,164500,9990,333,333,333,333,0
+20250328,164400,9990,333,333,333,333,0
+20250328,164300,9990,333,333,333,333,0
+20250328,164200,9990,333,333,333,333,0
+20250328,164100,9990,333,333,333,333,0
+20250328,164000,9990,333,333,333,333,0
+20250328,163900,9990,333,333,333,333,0
+20250328,163800,9990,333,333,333,333,0
+20250328,163700,9990,333,333,333,333,0
+20250328,163600,9990,333,333,333,333,0
+20250328,163500,9990,333,333,333,333,0
+20250328,163400,9990,333,333,333,333,0
+20250328,163300,9990,333,333,333,333,0
+20250328,163200,9990,333,333,333,333,0
+20250328,163100,9990,333,333,333,333,0
+20250328,163000,9990,333,333,333,333,0
+20250328,162900,9990,333,333,333,333,0
+20250328,162800,9990,333,333,333,333,0
+20250328,162700,9990,333,333,333,333,0
+20250328,162600,9990,333,333,333,333,0
+20250328,162500,9990,333,333,333,333,0
+20250328,162400,9990,333,333,333,333,0
+20250328,162300,9990,333,333,333,333,0
+20250328,162200,9990,333,333,333,333,0
+20250328,162100,9990,333,333,333,333,0
+20250328,162000,9990,333,333,333,333,0
+20250328,161900,9990,333,333,333,333,0
+20250328,161800,9990,333,333,333,333,0
+20250328,161700,9990,333,333,333,333,0
+20250328,161600,9990,333,333,333,333,15
+20250328,161500,9990,333,333,333,333,0
+20250328,161400,9990,333,333,333,333,0
+20250328,161300,9990,333,333,333,333,0
+20250328,161200,9990,333,333,333,333,0
+20250328,161100,9990,333,333,333,333,0
+20250328,161000,9990,333,333,333,333,0
+20250328,160900,9990,333,333,333,333,0
+20250328,160800,9990,333,333,333,333,0
+20250328,160700,9990,333,333,333,333,0
+20250328,160600,9990,333,333,333,333,0
+20250328,160500,9990,333,333,333,333,0
+20250328,160400,9990,333,333,333,333,0
+20250328,160300,9990,333,333,333,333,0
+20250328,160200,9990,333,333,333,333,0
+20250328,160100,9990,333,333,333,333,0
+20250328,160000,9990,333,333,333,333,0
+20250328,155900,9990,333,333,333,333,0
+20250328,155800,9990,333,333,333,333,0
+20250328,155700,9990,333,333,333,333,0
+20250328,155600,9990,333,333,333,333,0
+20250328,155500,9990,333,333,333,333,0
+20250328,155400,9990,333,333,333,333,0
+20250328,155300,9990,333,333,333,333,0
+20250328,155200,9990,333,333,333,333,0
+20250328,155100,9990,333,333,333,333,0
+20250328,155000,9990,333,333,333,333,0
+20250328,154900,9990,333,333,333,333,0
+20250328,154800,9990,333,333,333,333,0
+20250328,154700,9990,333,333,333,333,0
+20250328,154600,9990,333,333,333,333,15
+20250328,154500,9990,333,333,333,333,0
+20250328,154400,9990,333,333,333,333,0
+20250328,154300,9990,333,333,333,333,0
+20250328,154200,9990,333,333,333,333,0
+20250328,154100,9990,333,333,333,333,0
+20250328,154000,9990,333,333,333,333,0
+20250328,153900,9990,333,333,333,333,0
+20250328,153800,9990,333,333,333,333,0
+20250328,153700,9990,333,333,333,333,0
+20250328,153600,9990,333,333,333,333,0
+20250328,153500,9990,333,333,333,333,0
+20250328,153400,9990,333,333,333,333,0
+20250328,153300,9990,333,333,333,333,0
+20250328,153200,9990,333,333,333,333,0
+20250328,153100,9990,333,333,333,333,0
+20250328,153000,9990,333,333,333,333,0
+20250328,152900,9990,333,333,333,333,0
+20250328,152800,9990,333,333,333,333,0
+20250328,152700,9990,333,333,333,333,0
+20250328,152600,9990,333,333,333,333,0
+20250328,152500,9990,333,333,333,333,0
+20250328,152400,9990,333,333,333,333,0
+20250328,152300,9990,333,333,333,333,0
+20250328,152200,9990,333,333,333,333,0
+20250328,152100,9990,333,333,333,333,0
+20250328,152000,9990,333,333,333,333,0
+20250328,151900,9990,333,333,333,333,0
+20250328,151800,9990,333,333,333,333,0
+20250328,151700,9990,333,333,333,333,0
+20250328,151600,9990,333,333,333,333,0
+20250328,151500,9990,333,333,333,333,0
+20250328,151400,9990,333,333,333,333,0
+20250328,151300,9990,333,333,333,333,0
+20250328,151200,9990,333,333,333,333,0
+20250328,151100,9990,333,333,333,333,0
+20250328,151000,9990,333,333,333,333,0
+20250328,150900,9990,333,333,333,333,0
+20250328,150800,9990,333,333,333,333,0
+20250328,150700,9990,333,333,333,333,0
+20250328,150600,9990,333,333,333,333,0
+20250328,150500,9990,333,333,333,333,0
+20250328,150400,9990,333,333,333,333,0
+20250328,150300,9990,333,333,333,333,0
+20250328,150200,9990,333,333,333,333,0
+20250328,150100,9990,333,333,333,333,0
+20250328,150000,9990,333,333,333,333,0
+20250328,145900,9990,333,333,333,333,0
+20250328,145800,9990,333,333,333,333,0
+20250328,145700,9990,333,333,333,333,0
+20250328,145600,9990,333,333,333,333,0
+20250328,145500,9990,333,333,333,333,0
+20250328,145400,9990,333,333,333,333,0
+20250328,145300,9990,333,333,333,333,0
+20250328,145200,9990,333,333,333,333,0
+20250328,145100,9990,333,333,333,333,0
+20250328,145000,9990,333,333,333,333,0
+20250328,144900,9990,333,333,333,333,0
+20250328,144800,9990,333,333,333,333,0
+20250328,144700,9990,333,333,333,333,0
+20250328,144600,9990,333,333,333,333,0
+20250328,144500,9990,333,333,333,333,0
+20250328,144400,9990,333,333,333,333,0
+20250328,144300,9990,333,333,333,333,0
+20250328,144200,9990,333,333,333,333,0
+20250328,144100,9990,333,333,333,333,0
+20250328,144000,9990,333,333,333,333,0
+20250328,143900,9990,333,333,333,333,0
+20250328,143800,9990,333,333,333,333,0
+20250328,143700,9990,333,333,333,333,0
+20250328,143600,9990,333,333,333,333,0
+20250328,143500,9990,333,333,333,333,0
+20250328,143400,9990,333,333,333,333,0
+20250328,143300,9990,333,333,333,333,0
+20250328,143200,9990,333,333,333,333,0
+20250328,143100,9990,333,333,333,333,0
+20250328,143000,9990,333,333,333,333,0
+20250328,142900,9990,333,333,333,333,0
+20250328,142800,9990,333,333,333,333,0
+20250328,142700,9990,333,333,333,333,0
+20250328,142600,9990,333,333,333,333,0
+20250328,142500,9990,333,333,333,333,0
+20250328,142400,9990,333,333,333,333,0
+20250328,142300,9990,333,333,333,333,0
+20250328,142200,9990,333,333,333,333,0
+20250328,142100,9990,333,333,333,333,0
+20250328,142000,9990,333,333,333,333,0
+20250328,141900,9990,333,333,333,333,0
+20250328,141800,9990,333,333,333,333,0
+20250328,141700,9990,333,333,333,333,0
+20250328,141600,9990,333,333,333,333,0
+20250328,141500,9990,333,333,333,333,0
+20250328,141400,9990,333,333,333,333,0
+20250328,141300,9990,333,333,333,333,0
+20250328,141200,9990,333,333,333,333,0
+20250328,141100,9990,333,333,333,333,0
+20250328,141000,9990,333,333,333,333,0
+20250328,140900,9990,333,333,333,333,0
+20250328,140800,9990,333,333,333,333,0
+20250328,140700,9990,333,333,333,333,0
+20250328,140600,9990,333,333,333,333,0
+20250328,140500,9990,333,333,333,333,0
+20250328,140400,9990,333,333,333,333,0
+20250328,140300,9990,333,333,333,333,0
+20250328,140200,9990,333,333,333,333,0
+20250328,140100,9990,333,333,333,333,0
+20250328,140000,9990,333,333,333,333,0
+20250328,135900,9990,333,333,333,333,0
+20250328,135800,9990,333,333,333,333,0
+20250328,135700,9990,333,333,333,333,0
+20250328,135600,9990,333,333,333,333,0
+20250328,135500,9990,333,333,333,333,0
+20250328,135400,9990,333,333,333,333,0
+20250328,135300,9990,333,333,333,333,0
+20250328,135200,9990,333,333,333,333,0
+20250328,135100,9990,333,333,333,333,0
+20250328,135000,9990,333,333,333,333,0
+20250328,134900,9990,333,333,333,333,0
+20250328,134800,9990,333,333,333,333,0
+20250328,134700,9990,333,333,333,333,0
+20250328,134600,9990,333,333,333,333,0
+20250328,134500,9990,333,333,333,333,0
+20250328,134400,9990,333,333,333,333,0
+20250328,134300,9990,333,333,333,333,0
+20250328,134200,9990,333,333,333,333,0
+20250328,134100,9990,333,333,333,333,0
+20250328,134000,9990,333,333,333,333,0
+20250328,133900,9990,333,333,333,333,0
+20250328,133800,9990,333,333,333,333,0
+20250328,133700,9990,333,333,333,333,0
+20250328,133600,9990,333,333,333,333,0
+20250328,133500,9990,333,333,333,333,0
+20250328,133400,9990,333,333,333,333,0
+20250328,133300,9990,333,333,333,333,0
+20250328,133200,9990,333,333,333,333,0
+20250328,133100,9990,333,333,333,333,0
+20250328,133000,9990,333,333,333,333,0
+20250328,132900,9990,333,333,333,333,0
+20250328,132800,9990,333,333,333,333,0
+20250328,132700,9990,333,333,333,333,0
+20250328,132600,9990,333,333,333,333,0
+20250328,132500,9990,333,333,333,333,0
+20250328,132400,9990,333,333,333,333,0
+20250328,132300,9990,333,333,333,333,0
+20250328,132200,9990,333,333,333,333,0
+20250328,132100,9990,333,333,333,333,0
+20250328,132000,9990,333,333,333,333,0
+20250328,131900,9990,333,333,333,333,0
+20250328,131800,9990,333,333,333,333,0
+20250328,131700,9990,333,333,333,333,0
+20250328,131600,9990,333,333,333,333,0
+20250328,131500,9990,333,333,333,333,0
+20250328,131400,9990,333,333,333,333,0
+20250328,131300,9990,333,333,333,333,0
+20250328,131200,9990,333,333,333,333,0
+20250328,131100,9990,333,333,333,333,0
+20250328,131000,9990,333,333,333,333,0
+20250328,130900,9990,333,333,333,333,0
+20250328,130800,9990,333,333,333,333,0
+20250328,130700,9990,333,333,333,333,0
+20250328,130600,9990,333,333,333,333,0
+20250328,130500,9990,333,333,333,333,0
+20250328,130400,9990,333,333,333,333,0
+20250328,130300,9990,333,333,333,333,0
+20250328,130200,9990,333,333,333,333,0
+20250328,130100,9990,333,333,333,333,0
+20250328,130000,9990,333,333,333,333,0
+20250328,125900,9990,333,333,333,333,0
+20250328,125800,9990,333,333,333,333,0
+20250328,125700,9990,333,333,333,333,0
+20250328,125600,9990,333,333,333,333,0
+20250328,125500,9990,333,333,333,333,0
+20250328,125400,9990,333,333,333,333,0
+20250328,125300,9990,333,333,333,333,0
+20250328,125200,9990,333,333,333,333,0
+20250328,125100,9990,333,333,333,333,0
+20250328,125000,9990,333,333,333,333,0
+20250328,124900,9990,333,333,333,333,0
+20250328,124800,9990,333,333,333,333,0
+20250328,124700,9990,333,333,333,333,0
+20250328,124600,9990,333,333,333,333,0
+20250328,124500,9990,333,333,333,333,0
+20250328,124400,9990,333,333,333,333,0
+20250328,124300,9990,333,333,333,333,0
+20250328,124200,9990,333,333,333,333,0
+20250328,124100,9990,333,333,333,333,0
+20250328,124000,9990,333,333,333,333,0
+20250328,123900,9990,333,333,333,333,0
+20250328,123800,9990,333,333,333,333,0
+20250328,123700,9990,333,333,333,333,0
+20250328,123600,9990,333,333,333,333,0
+20250328,123500,9990,333,333,333,333,0
+20250328,123400,9990,333,333,333,333,0
+20250328,123300,9990,333,333,333,333,0
+20250328,123200,9990,333,333,333,333,0
+20250328,123100,9990,333,333,333,333,0
+20250328,123000,9990,333,333,333,333,0
+20250328,122900,9990,333,333,333,333,0
+20250328,122800,9990,333,333,333,333,0
+20250328,122700,9990,333,333,333,333,0
+20250328,122600,9990,333,333,333,333,0
+20250328,122500,9990,333,333,333,333,0
+20250328,122400,9990,333,333,333,333,0
+20250328,122300,9990,333,333,333,333,0
+20250328,122200,9990,333,333,333,333,0
+20250328,122100,9990,333,333,333,333,0
+20250328,122000,9990,333,333,333,333,0
+20250328,121900,9990,333,333,333,333,0
+20250328,121800,9990,333,333,333,333,0
+20250328,121700,9990,333,333,333,333,0
+20250328,121600,9990,333,333,333,333,0
+20250328,121500,9990,333,333,333,333,0
+20250328,121400,9990,333,333,333,333,0
+20250328,121300,9990,333,333,333,333,0
+20250328,121200,9990,333,333,333,333,0
+20250328,121100,9990,333,333,333,333,0
+20250328,121000,9990,333,333,333,333,0
+20250328,120900,9990,333,333,333,333,0
+20250328,120800,9990,333,333,333,333,0
+20250328,120700,9990,333,333,333,333,0
+20250328,120600,9990,333,333,333,333,0
+20250328,120500,9990,333,333,333,333,0
+20250328,120400,9990,333,333,333,333,0
+20250328,120300,9990,333,333,333,333,0
+20250328,120200,9990,333,333,333,333,0
+20250328,120100,9990,333,333,333,333,0
+20250328,120000,9990,333,333,333,333,0
+20250328,115900,9990,333,333,333,333,0
+20250328,115800,9990,333,333,333,333,0
+20250328,115700,9990,333,333,333,333,0
+20250328,115600,9990,333,333,333,333,0
+20250328,115500,9990,333,333,333,333,0
+20250328,115400,9990,333,333,333,333,0
+20250328,115300,9990,333,333,333,333,0
+20250328,115200,9990,333,333,333,333,0
+20250328,115100,9990,333,333,333,333,0
+20250328,115000,9990,333,333,333,333,0
+20250328,114900,9990,333,333,333,333,0
+20250328,114800,9990,333,333,333,333,0
+20250328,114700,9990,333,333,333,333,0
+20250328,114600,9990,333,333,333,333,0
+20250328,114500,9990,333,333,333,333,0
+20250328,114400,9990,333,333,333,333,0
+20250328,114300,9990,333,333,333,333,0
+20250328,114200,9990,333,333,333,333,0
+20250328,114100,9990,333,333,333,333,0
+20250328,114000,9990,333,333,333,333,0
+20250328,113900,9990,333,333,333,333,0
+20250328,113800,9990,333,333,333,333,0
+20250328,113700,9990,333,333,333,333,0
+20250328,113600,9990,333,333,333,333,0
+20250328,113500,9990,333,333,333,333,0
+20250328,113400,9990,333,333,333,333,0
+20250328,113300,9990,333,333,333,333,0
+20250328,113200,9990,333,333,333,333,0
+20250328,113100,9990,333,333,333,333,0
+20250328,113000,9990,333,333,333,333,15
+20250328,112900,4995,333,333,333,333,0
+20250328,112800,4995,333,333,333,333,0
+20250328,112700,4995,333,333,333,333,0
+20250328,112600,4995,333,333,333,333,0
+20250328,112500,4995,333,333,333,333,0
+20250328,112400,4995,333,333,333,333,0
+20250328,112300,4995,333,333,333,333,0
+20250328,112200,4995,333,333,333,333,0
+20250328,112100,4995,333,333,333,333,0
+20250328,112000,4995,333,333,333,333,0
+20250328,111900,4995,333,333,333,333,0
+20250328,111800,4995,333,333,333,333,0
+20250328,111700,4995,333,333,333,333,0
+20250328,111600,4995,333,333,333,333,0
+20250328,111500,4995,333,333,333,333,0
+20250328,111400,4995,333,333,333,333,0
+20250328,111300,4995,333,333,333,333,0
+20250328,111200,4995,333,333,333,333,0
+20250328,111100,4995,333,333,333,333,0
+20250328,111000,4995,333,333,333,333,0
+20250328,110900,4995,333,333,333,333,0
+20250328,110800,4995,333,333,333,333,0
+20250328,110700,4995,333,333,333,333,0
+20250328,110600,4995,333,333,333,333,0
+20250328,110500,4995,333,333,333,333,0
+20250328,110400,4995,333,333,333,333,0
+20250328,110300,4995,333,333,333,333,0
+20250328,110200,4995,333,333,333,333,0
+20250328,110100,4995,333,333,333,333,0
+20250328,110000,4995,333,333,333,333,0
+20250328,105900,4995,333,333,333,333,0
+20250328,105800,4995,333,333,333,333,0
+20250328,105700,4995,333,333,333,333,0
+20250328,105600,4995,333,333,333,333,0
+20250328,105500,4995,333,333,333,333,0
+20250328,105400,4995,333,333,333,333,0
+20250328,105300,4995,333,333,333,333,0
+20250328,105200,4995,333,333,333,333,0
+20250328,105100,4995,333,333,333,333,0
+20250328,105000,4995,333,333,333,333,0
+20250328,104900,4995,333,333,333,333,0
+20250328,104800,4995,333,333,333,333,0
+20250328,104700,4995,333,333,333,333,0
+20250328,104600,4995,333,333,333,333,0
+20250328,104500,4995,333,333,333,333,0
+20250328,104400,4995,333,333,333,333,0
+20250328,104300,4995,333,333,333,333,0
+20250328,104200,4995,333,333,333,333,0
+20250328,104100,4995,333,333,333,333,0
+20250328,104000,4995,333,333,333,333,0
+20250328,103900,4995,333,333,333,333,0
+20250328,103800,4995,333,333,333,333,0
+20250328,103700,4995,333,333,333,333,0
+20250328,103600,4995,333,333,333,333,0
+20250328,103500,4995,333,333,333,333,0
+20250328,103400,4995,333,333,333,333,0
+20250328,103300,4995,333,333,333,333,0
+20250328,103200,4995,333,333,333,333,0
+20250328,103100,4995,333,333,333,333,0
+20250328,103000,4995,333,333,333,333,0
+20250328,102900,4995,333,333,333,333,0
+20250328,102800,4995,333,333,333,333,0
+20250328,102700,4995,333,333,333,333,0
+20250328,102600,4995,333,333,333,333,0
+20250328,102500,4995,333,333,333,333,0
+20250328,102400,4995,333,333,333,333,0
+20250328,102300,4995,333,333,333,333,0
+20250328,102200,4995,333,333,333,333,0
+20250328,102100,4995,333,333,333,333,0
+20250328,102000,4995,333,333,333,333,0
+20250328,101900,4995,333,333,333,333,0
+20250328,101800,4995,333,333,333,333,0
+20250328,101700,4995,333,333,333,333,0
+20250328,101600,4995,333,333,333,333,0
+20250328,101500,4995,333,333,333,333,0
+20250328,101400,4995,333,333,333,333,0
+20250328,101300,4995,333,333,333,333,0
+20250328,101200,4995,333,333,333,333,0
+20250328,101100,4995,333,333,333,333,0
+20250328,101000,4995,333,333,333,333,0
+20250328,100900,4995,333,333,333,333,0
+20250328,100800,4995,333,333,333,333,0
+20250328,100700,4995,333,333,333,333,0
+20250328,100600,4995,333,333,333,333,0
+20250328,100500,4995,333,333,333,333,0
+20250328,100400,4995,333,333,333,333,0
+20250328,100300,4995,333,333,333,333,0
+20250328,100200,4995,333,333,333,333,0
+20250328,100100,4995,333,333,333,333,0
+20250328,100000,4995,333,333,333,333,0
+20250328,095900,4995,333,333,333,333,0
+20250328,095800,4995,333,333,333,333,0
+20250328,095700,4995,333,333,333,333,0
+20250328,095600,4995,333,333,333,333,0
+20250328,095500,4995,333,333,333,333,0
+20250328,095400,4995,333,333,333,333,0
+20250328,095300,4995,333,333,333,333,0
+20250328,095200,4995,333,333,333,333,0
+20250328,095100,4995,333,333,333,333,0
+20250328,095000,4995,333,333,333,333,10
+20250328,094900,1665,333,333,333,333,0
+20250328,094800,1665,333,333,333,333,0
+20250328,094700,1665,333,333,333,333,0
+20250328,094600,1665,333,333,333,333,0
+20250328,094500,1665,333,333,333,333,0
+20250328,094400,1665,333,333,333,333,0
+20250328,094300,1665,333,333,333,333,0
+20250328,094200,1665,333,333,333,333,0
+20250328,094100,1665,333,333,333,333,0
+20250328,094000,1665,333,333,333,333,0
+20250328,093900,1665,333,333,333,333,0
+20250328,093800,1665,333,333,333,333,0
+20250328,093700,1665,333,333,333,333,0
+20250328,093600,1665,333,333,333,333,0
+20250328,093500,1665,333,333,333,333,0
+20250328,093400,1665,333,333,333,333,0
+20250328,093300,1665,333,333,333,333,0
+20250328,093200,1665,333,333,333,333,0
+20250328,093100,1665,333,333,333,333,0
+20250328,093000,1665,333,333,333,333,0
+20250328,092900,1665,333,333,333,333,0
+20250328,092800,1665,333,333,333,333,0
+20250328,092700,1665,333,333,333,333,0
+20250328,092600,1665,333,333,333,333,0
+20250328,092500,1665,333,333,333,333,0
+20250328,092400,1665,333,333,333,333,0
+20250328,092300,1665,333,333,333,333,0
+20250328,092200,1665,333,333,333,333,0
+20250328,092100,1665,333,333,333,333,0
+20250328,092000,1665,333,333,333,333,0
+20250328,091900,1665,333,333,333,333,0
+20250328,091800,1665,333,333,333,333,0
+20250328,091700,1665,333,333,333,333,0
+20250328,091600,1665,333,333,333,333,0
+20250328,091500,1665,333,333,333,333,0
+20250328,091400,1665,333,333,333,333,0
+20250328,091300,1665,333,333,333,333,0
+20250328,091200,1665,333,333,333,333,0
+20250328,091100,1665,333,333,333,333,0
+20250328,091000,1665,333,333,333,333,0
+20250328,090900,1665,333,333,333,333,0
+20250328,090800,1665,333,333,333,333,0
+20250328,090700,1665,333,333,333,333,0
+20250328,090600,1665,333,333,333,333,0
+20250328,090500,1665,333,333,333,333,0
+20250328,090400,1665,333,333,333,333,0
+20250328,090300,1665,333,333,333,333,0
+20250328,090200,1665,333,333,333,333,0
+20250328,090100,1665,333,333,333,333,0
+20250328,090000,1665,333,333,333,333,5

223220/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
+20250328,161024,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,9990,30,272.73,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,151027,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,9990,30,272.73,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,141029,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,9990,30,272.73,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,131026,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,9990,30,272.73,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,121026,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,9990,30,272.73,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,111021,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,4995,15,136.36,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,101029,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,4995,15,136.36,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250328,091035,57,100.00,KONEX,,,N,N,N,N, ,N,333,-58,4,-14.83,1665,5,45.45,333,333,333,449,333,391,333.00,0.90,0,0,459,425,357,323,255,442,340,46,58,100,230,1,1,46051176,153,-55.50,-41.62,12,0.00,-6.00,-8.00,1000,20240619,-66.70,127,20250108,162.20,400,-16.75,20250314,127,162.20,20250108,1000,-66.70,20240619,127,162.20,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,162342,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,151025,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,141027,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,131021,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,121030,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,111026,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,101022,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250327,091025,57,100.00,KONEX,,,N,N,N,N, ,N,391,51,1,15.00,3281,11,0.00,289,391,289,391,289,340,298.27,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,180,-65.17,-48.88,12,0.00,-6.00,-8.00,1000,20240619,-60.90,127,20250108,207.87,400,-2.25,20250314,127,207.87,20250108,1000,-60.90,20240619,127,207.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,161014,57,100.00,KONEX,,,N,N,N,N, ,N,340,-60,4,-15.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,157,-56.67,-42.50,12,0.00,-6.00,-8.00,1000,20240619,-66.00,127,20250108,167.72,400,-15.00,20250314,127,167.72,20250108,1000,-66.00,20240619,127,167.72,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,151017,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,141016,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,131017,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,121022,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,111018,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,101018,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250326,091018,57,100.00,KONEX,,,N,N,N,N, ,N,400,0,3,0.00,0,0,0.00,0,0,0,460,340,400,0.00,0.90,0,0,400,400,400,400,400,400,400,46,60,100,240,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,161010,57,100.00,KONEX,,,N,N,N,N, ,N,400,3,2,0.76,400,1,50.00,400,400,400,456,338,397,400.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,184,-66.67,-50.00,12,0.00,-6.00,-8.00,1000,20240619,-60.00,127,20250108,214.96,400,0.00,20250314,127,214.96,20250108,1000,-60.00,20240619,127,214.96,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,151013,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,141009,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,131101,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,121011,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,111010,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,101021,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250325,091019,57,100.00,KONEX,,,N,N,N,N, ,N,397,0,3,0.00,0,0,0.00,0,0,0,456,338,397,0.00,0.90,0,0,446,421,372,347,298,434,360,46,59,100,230,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,161008,57,100.00,KONEX,,,N,N,N,N, ,N,397,18,2,4.75,720,2,0.00,323,397,323,435,323,379,360.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,151014,57,100.00,KONEX,,,N,N,N,N, ,N,397,18,2,4.75,720,2,0.00,323,397,323,435,323,379,360.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,141016,57,100.00,KONEX,,,N,N,N,N, ,N,397,18,2,4.75,720,2,0.00,323,397,323,435,323,379,360.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,131016,57,100.00,KONEX,,,N,N,N,N, ,N,397,18,2,4.75,720,2,0.00,323,397,323,435,323,379,360.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,121014,57,100.00,KONEX,,,N,N,N,N, ,N,397,18,2,4.75,720,2,0.00,323,397,323,435,323,379,360.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,183,-66.17,-49.62,12,0.00,-6.00,-8.00,1000,20240619,-60.30,127,20250108,212.60,400,-0.75,20250314,127,212.60,20250108,1000,-60.30,20240619,127,212.60,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,111013,57,100.00,KONEX,,,N,N,N,N, ,N,323,-56,4,-14.78,323,1,0.00,323,323,323,435,323,379,323.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,149,-53.83,-40.38,12,0.00,-6.00,-8.00,1000,20240619,-67.70,127,20250108,154.33,400,-19.25,20250314,127,154.33,20250108,1000,-67.70,20240619,127,154.33,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,101010,57,100.00,KONEX,,,N,N,N,N, ,N,323,-56,4,-14.78,323,1,0.00,323,323,323,435,323,379,323.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,149,-53.83,-40.38,12,0.00,-6.00,-8.00,1000,20240619,-67.70,127,20250108,154.33,400,-19.25,20250314,127,154.33,20250108,1000,-67.70,20240619,127,154.33,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
+20250324,091012,57,100.00,KONEX,,,N,N,N,N, ,N,323,-56,4,-14.78,323,1,0.00,323,323,323,435,323,379,323.00,0.90,0,0,379,379,379,379,379,379,379,46,56,100,220,1,1,46051176,149,-53.83,-40.38,12,0.00,-6.00,-8.00,1000,20240619,-67.70,127,20250108,154.33,400,-19.25,20250314,127,154.33,20250108,1000,-67.70,20240619,127,154.33,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
 20250321,161028,57,100.00,KONEX,,,N,N,N,N, ,N,379,35,2,10.17,0,0,0.00,0,0,0,395,293,344,0.00,0.90,0,0,375,359,328,312,281,367,320,46,51,100,200,1,1,46051176,175,-11.48,-189.50,12,0.00,-33.00,-2.00,1000,20240619,-62.10,127,20250108,198.43,400,-5.25,20250314,127,198.43,20250108,1000,-62.10,20240619,127,198.43,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
 20250321,151012,57,100.00,KONEX,,,N,N,N,N, ,N,344,0,3,0.00,0,0,0.00,0,0,0,395,293,344,0.00,0.90,0,0,375,359,328,312,281,367,320,46,51,100,200,1,1,46051176,158,-10.42,-172.00,12,0.00,-33.00,-2.00,1000,20240619,-65.60,127,20250108,170.87,400,-14.00,20250314,127,170.87,20250108,1000,-65.60,20240619,127,170.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
 20250321,141013,57,100.00,KONEX,,,N,N,N,N, ,N,344,0,3,0.00,0,0,0.00,0,0,0,395,293,344,0.00,0.90,0,0,375,359,328,312,281,367,320,46,51,100,200,1,1,46051176,158,-10.42,-172.00,12,0.00,-33.00,-2.00,1000,20240619,-65.60,127,20250108,170.87,400,-14.00,20250314,127,170.87,20250108,1000,-65.60,20240619,127,170.87,20250108,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N

223220/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,46051176,0,15657399840,0.00
+20250325,0,46051176,0,18420470400,0.00
+20250324,0,46051176,0,18282316872,0.00
+20250321,0,46051176,0,17453395704,0.00
+20250320,0,46051176,0,15841604544,0.00
 20250319,0,46051176,0,13815352800,0.00
 20250318,0,46051176,0,13308789864,0.00
 20250317,0,46051176,0,15657399840,0.00

223220/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,379,340,389,246,763,193049,00,0.00,N,5,-21,
 20250310,400,235,400,235,231,58866,00,0.00,N,2,124,
 20250304,276,280,299,238,8,2067,00,0.00,N,5,-21,
 20250224,297,292,297,244,17,4253,00,0.00,N,2,5,