Add accumulated files

246250/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1580,1571,1604,1553,20093,31523201,00,0.00,N,2,9,
+20250326,1571,1560,1571,1531,51995,80215222,00,0.00,N,2,11,
+20250325,1560,1555,1575,1541,55275,86039895,00,0.00,N,5,-5,
+20250324,1565,1569,1582,1558,36705,57482192,00,0.00,N,5,-17,
 20250321,1582,1603,1609,1564,64924,102558787,00,0.00,N,5,-27,
 20250320,1609,1617,1618,1594,29549,47370336,00,0.00,N,5,-9,
 20250319,1618,1640,1656,1589,58257,93581039,00,0.00,N,5,-22,

246250/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,1579,-1,5,719,-719,0,1,-1,0,34861,715,0,54,1,0,34142,1434,0,53,2,0
+20250327,1580,9,2,1646,-1664,0,3,-3,0,19828,247,0,31,0,0,18182,1911,0,29,3,0
+20250326,1571,11,2,875,-2151,0,1,-3,0,47965,2754,0,74,4,0,47090,4905,0,73,8,0
+20250325,1560,-5,5,1556,-1556,0,2,-2,0,51197,4078,0,80,6,0,49641,5634,0,77,9,0
+20250324,1565,-17,5,-1375,-125,0,-2,0,0,34471,734,0,54,1,0,35846,859,0,56,1,0
 20250321,1582,-27,5,4679,-4679,0,7,-7,0,60073,4851,0,95,8,0,55394,9530,0,87,15,0
 20250320,1609,-9,5,5126,-4985,0,8,-8,0,28178,371,0,45,1,0,23052,5356,0,37,9,0
 20250319,1618,-22,5,-1618,615,0,-3,1,0,55484,1752,0,89,3,0,57102,1137,0,92,2,0

246250/min/candle-20250324.csv

@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205500,57479062,1565,1565,1565,1565,2341
+20250324,205400,57479062,1565,1565,1565,1565,0
+20250324,205300,57479062,1565,1565,1565,1565,0
+20250324,205200,57479062,1565,1565,1565,1565,0
+20250324,205100,57479062,1565,1565,1565,1565,0
+20250324,205000,57479062,1565,1565,1565,1565,0
+20250324,204900,57479062,1565,1565,1565,1565,0
+20250324,204800,57479062,1565,1565,1565,1565,0
+20250324,204700,57479062,1565,1565,1565,1565,0
+20250324,204600,57479062,1565,1565,1565,1565,0
+20250324,204500,57479062,1565,1565,1565,1565,0
+20250324,204400,57479062,1565,1565,1565,1565,0
+20250324,204300,57479062,1565,1565,1565,1565,0
+20250324,204200,57479062,1565,1565,1565,1565,0
+20250324,204100,57479062,1565,1565,1565,1565,0
+20250324,204000,57479062,1565,1565,1565,1565,0
+20250324,203900,57479062,1565,1565,1565,1565,0
+20250324,203800,57479062,1565,1565,1565,1565,0
+20250324,203700,57479062,1565,1565,1565,1565,0
+20250324,203600,57479062,1565,1565,1565,1565,0
+20250324,203500,57479062,1565,1565,1565,1565,0
+20250324,203400,57479062,1565,1565,1565,1565,0
+20250324,203300,57479062,1565,1565,1565,1565,0
+20250324,203200,57479062,1565,1565,1565,1565,0
+20250324,203100,57479062,1565,1565,1565,1565,0
+20250324,203000,57479062,1565,1565,1565,1565,0
+20250324,202900,57479062,1565,1565,1565,1565,0
+20250324,202800,57479062,1565,1565,1565,1565,0
+20250324,202700,57479062,1565,1565,1565,1565,0
+20250324,202600,57479062,1565,1565,1565,1565,0
+20250324,202500,57479062,1565,1565,1565,1565,2341
+20250324,202400,57479062,1565,1565,1565,1565,0
+20250324,202300,57479062,1565,1565,1565,1565,0
+20250324,202200,57479062,1565,1565,1565,1565,0
+20250324,202100,57479062,1565,1565,1565,1565,0
+20250324,202000,57479062,1565,1565,1565,1565,0
+20250324,201900,57479062,1565,1565,1565,1565,0
+20250324,201800,57479062,1565,1565,1565,1565,0
+20250324,201700,57479062,1565,1565,1565,1565,0
+20250324,201600,57479062,1565,1565,1565,1565,0
+20250324,201500,57479062,1565,1565,1565,1565,0
+20250324,201400,57479062,1565,1565,1565,1565,0
+20250324,201300,57479062,1565,1565,1565,1565,0
+20250324,201200,57479062,1565,1565,1565,1565,0
+20250324,201100,57479062,1565,1565,1565,1565,0
+20250324,201000,57479062,1565,1565,1565,1565,0
+20250324,200900,57479062,1565,1565,1565,1565,0
+20250324,200800,57479062,1565,1565,1565,1565,0
+20250324,200700,57479062,1565,1565,1565,1565,0
+20250324,200600,57479062,1565,1565,1565,1565,0
+20250324,200500,57479062,1565,1565,1565,1565,0
+20250324,200400,57479062,1565,1565,1565,1565,0
+20250324,200300,57479062,1565,1565,1565,1565,0
+20250324,200200,57479062,1565,1565,1565,1565,0
+20250324,200100,57479062,1565,1565,1565,1565,0
+20250324,200000,57479062,1565,1565,1565,1565,0
+20250324,195900,57479062,1565,1565,1565,1565,0
+20250324,195800,57479062,1565,1565,1565,1565,0
+20250324,195700,57479062,1565,1565,1565,1565,0
+20250324,195600,57479062,1565,1565,1565,1565,0
+20250324,195500,57479062,1565,1565,1565,1565,2341
+20250324,195400,57479062,1565,1565,1565,1565,0
+20250324,195300,57479062,1565,1565,1565,1565,0
+20250324,195200,57479062,1565,1565,1565,1565,0
+20250324,195100,57479062,1565,1565,1565,1565,0
+20250324,195000,57479062,1565,1565,1565,1565,0
+20250324,194900,57479062,1565,1565,1565,1565,0
+20250324,194800,57479062,1565,1565,1565,1565,0
+20250324,194700,57479062,1565,1565,1565,1565,0
+20250324,194600,57479062,1565,1565,1565,1565,0
+20250324,194500,57479062,1565,1565,1565,1565,0
+20250324,194400,57479062,1565,1565,1565,1565,0
+20250324,194300,57479062,1565,1565,1565,1565,0
+20250324,194200,57479062,1565,1565,1565,1565,0
+20250324,194100,57479062,1565,1565,1565,1565,0
+20250324,194000,57479062,1565,1565,1565,1565,0
+20250324,193900,57479062,1565,1565,1565,1565,0
+20250324,193800,57479062,1565,1565,1565,1565,0
+20250324,193700,57479062,1565,1565,1565,1565,0
+20250324,193600,57479062,1565,1565,1565,1565,0
+20250324,193500,57479062,1565,1565,1565,1565,0
+20250324,193400,57479062,1565,1565,1565,1565,0
+20250324,193300,57479062,1565,1565,1565,1565,0
+20250324,193200,57479062,1565,1565,1565,1565,0
+20250324,193100,57479062,1565,1565,1565,1565,0
+20250324,193000,57479062,1565,1565,1565,1565,0
+20250324,192900,57479062,1565,1565,1565,1565,0
+20250324,192800,57479062,1565,1565,1565,1565,0
+20250324,192700,57479062,1565,1565,1565,1565,0
+20250324,192600,57479062,1565,1565,1565,1565,0
+20250324,192500,57479062,1565,1565,1565,1565,2341
+20250324,192400,57479062,1565,1565,1565,1565,0
+20250324,192300,57479062,1565,1565,1565,1565,0
+20250324,192200,57479062,1565,1565,1565,1565,0
+20250324,192100,57479062,1565,1565,1565,1565,0
+20250324,192000,57479062,1565,1565,1565,1565,0
+20250324,191900,57479062,1565,1565,1565,1565,0
+20250324,191800,57479062,1565,1565,1565,1565,0
+20250324,191700,57479062,1565,1565,1565,1565,0
+20250324,191600,57479062,1565,1565,1565,1565,0
+20250324,191500,57479062,1565,1565,1565,1565,0
+20250324,191400,57479062,1565,1565,1565,1565,0
+20250324,191300,57479062,1565,1565,1565,1565,0
+20250324,191200,57479062,1565,1565,1565,1565,0
+20250324,191100,57479062,1565,1565,1565,1565,0
+20250324,191000,57479062,1565,1565,1565,1565,0
+20250324,190900,57479062,1565,1565,1565,1565,0
+20250324,190800,57479062,1565,1565,1565,1565,0
+20250324,190700,57479062,1565,1565,1565,1565,0
+20250324,190600,57479062,1565,1565,1565,1565,0
+20250324,190500,57479062,1565,1565,1565,1565,0
+20250324,190400,57479062,1565,1565,1565,1565,0
+20250324,190300,57479062,1565,1565,1565,1565,0
+20250324,190200,57479062,1565,1565,1565,1565,0
+20250324,190100,57479062,1565,1565,1565,1565,0
+20250324,190000,57479062,1565,1565,1565,1565,0
+20250324,185900,57479062,1565,1565,1565,1565,0
+20250324,185800,57479062,1565,1565,1565,1565,0
+20250324,185700,57479062,1565,1565,1565,1565,0
+20250324,185600,57479062,1565,1565,1565,1565,0
+20250324,185500,57479062,1565,1565,1565,1565,2341
+20250324,185400,57479062,1565,1565,1565,1565,0
+20250324,185300,57479062,1565,1565,1565,1565,0
+20250324,185200,57479062,1565,1565,1565,1565,0
+20250324,185100,57479062,1565,1565,1565,1565,0
+20250324,185000,57479062,1565,1565,1565,1565,0
+20250324,184900,57479062,1565,1565,1565,1565,0
+20250324,184800,57479062,1565,1565,1565,1565,0
+20250324,184700,57479062,1565,1565,1565,1565,0
+20250324,184600,57479062,1565,1565,1565,1565,0
+20250324,184500,57479062,1565,1565,1565,1565,0
+20250324,184400,57479062,1565,1565,1565,1565,0
+20250324,184300,57479062,1565,1565,1565,1565,0
+20250324,184200,57479062,1565,1565,1565,1565,0
+20250324,184100,57479062,1565,1565,1565,1565,0
+20250324,184000,57479062,1565,1565,1565,1565,0
+20250324,183900,57479062,1565,1565,1565,1565,0
+20250324,183800,57479062,1565,1565,1565,1565,0
+20250324,183700,57479062,1565,1565,1565,1565,0
+20250324,183600,57479062,1565,1565,1565,1565,0
+20250324,183500,57479062,1565,1565,1565,1565,0
+20250324,183400,57479062,1565,1565,1565,1565,0
+20250324,183300,57479062,1565,1565,1565,1565,0
+20250324,183200,57479062,1565,1565,1565,1565,0
+20250324,183100,57479062,1565,1565,1565,1565,0
+20250324,183000,57479062,1565,1565,1565,1565,0
+20250324,182900,57479062,1565,1565,1565,1565,0
+20250324,182800,57479062,1565,1565,1565,1565,0
+20250324,182700,57479062,1565,1565,1565,1565,0
+20250324,182600,57479062,1565,1565,1565,1565,0
+20250324,182500,57479062,1565,1565,1565,1565,2341
+20250324,182400,57479062,1565,1565,1565,1565,0
+20250324,182300,57479062,1565,1565,1565,1565,0
+20250324,182200,57479062,1565,1565,1565,1565,0
+20250324,182100,57479062,1565,1565,1565,1565,0
+20250324,182000,57479062,1565,1565,1565,1565,0
+20250324,181900,57479062,1565,1565,1565,1565,0
+20250324,181800,57479062,1565,1565,1565,1565,0
+20250324,181700,57479062,1565,1565,1565,1565,0
+20250324,181600,57479062,1565,1565,1565,1565,0
+20250324,181500,57479062,1565,1565,1565,1565,0
+20250324,181400,57479062,1565,1565,1565,1565,0
+20250324,181300,57479062,1565,1565,1565,1565,0
+20250324,181200,57479062,1565,1565,1565,1565,0
+20250324,181100,57479062,1565,1565,1565,1565,0
+20250324,181000,57479062,1565,1565,1565,1565,0
+20250324,180900,57479062,1565,1565,1565,1565,0
+20250324,180800,57479062,1565,1565,1565,1565,0
+20250324,180700,57479062,1565,1565,1565,1565,0
+20250324,180600,57479062,1565,1565,1565,1565,0
+20250324,180500,57479062,1565,1565,1565,1565,0
+20250324,180400,57479062,1565,1565,1565,1565,0
+20250324,180300,57479062,1565,1565,1565,1565,0
+20250324,180200,57479062,1565,1565,1565,1565,0
+20250324,180100,57479062,1565,1565,1565,1565,0
+20250324,180000,57479062,1565,1565,1565,1565,0
+20250324,175900,57479062,1565,1565,1565,1565,0
+20250324,175800,57479062,1565,1565,1565,1565,0
+20250324,175700,57479062,1565,1565,1565,1565,0
+20250324,175600,57479062,1565,1565,1565,1565,0
+20250324,175500,57479062,1565,1565,1565,1565,2341
+20250324,175400,57479062,1565,1565,1565,1565,0
+20250324,175300,57479062,1565,1565,1565,1565,0
+20250324,175200,57479062,1565,1565,1565,1565,0
+20250324,175100,57479062,1565,1565,1565,1565,0
+20250324,175000,57479062,1565,1565,1565,1565,0
+20250324,174900,57479062,1565,1565,1565,1565,0
+20250324,174800,57479062,1565,1565,1565,1565,0
+20250324,174700,57479062,1565,1565,1565,1565,0
+20250324,174600,57479062,1565,1565,1565,1565,0
+20250324,174500,57479062,1565,1565,1565,1565,0
+20250324,174400,57479062,1565,1565,1565,1565,0
+20250324,174300,57479062,1565,1565,1565,1565,0
+20250324,174200,57479062,1565,1565,1565,1565,0
+20250324,174100,57479062,1565,1565,1565,1565,0
+20250324,174000,57479062,1565,1565,1565,1565,0
+20250324,173900,57479062,1565,1565,1565,1565,0
+20250324,173800,57479062,1565,1565,1565,1565,0
+20250324,173700,57479062,1565,1565,1565,1565,0
+20250324,173600,57479062,1565,1565,1565,1565,0
+20250324,173500,57479062,1565,1565,1565,1565,0
+20250324,173400,57479062,1565,1565,1565,1565,0
+20250324,173300,57479062,1565,1565,1565,1565,0
+20250324,173200,57479062,1565,1565,1565,1565,0
+20250324,173100,57479062,1565,1565,1565,1565,0
+20250324,173000,57479062,1565,1565,1565,1565,0
+20250324,172900,57479062,1565,1565,1565,1565,0
+20250324,172800,57479062,1565,1565,1565,1565,0
+20250324,172700,57479062,1565,1565,1565,1565,0
+20250324,172600,57479062,1565,1565,1565,1565,0
+20250324,172500,57479062,1565,1565,1565,1565,2341
+20250324,172400,57479062,1565,1565,1565,1565,0
+20250324,172300,57479062,1565,1565,1565,1565,0
+20250324,172200,57479062,1565,1565,1565,1565,0
+20250324,172100,57479062,1565,1565,1565,1565,0
+20250324,172000,57479062,1565,1565,1565,1565,0
+20250324,171900,57479062,1565,1565,1565,1565,0
+20250324,171800,57479062,1565,1565,1565,1565,0
+20250324,171700,57479062,1565,1565,1565,1565,0
+20250324,171600,57479062,1565,1565,1565,1565,0
+20250324,171500,57479062,1565,1565,1565,1565,0
+20250324,171400,57479062,1565,1565,1565,1565,0
+20250324,171300,57479062,1565,1565,1565,1565,0
+20250324,171200,57479062,1565,1565,1565,1565,0
+20250324,171100,57479062,1565,1565,1565,1565,0
+20250324,171000,57479062,1565,1565,1565,1565,0
+20250324,170900,57479062,1565,1565,1565,1565,0
+20250324,170800,57479062,1565,1565,1565,1565,0
+20250324,170700,57479062,1565,1565,1565,1565,0
+20250324,170600,57479062,1565,1565,1565,1565,0
+20250324,170500,57479062,1565,1565,1565,1565,0
+20250324,170400,57479062,1565,1565,1565,1565,0
+20250324,170300,57479062,1565,1565,1565,1565,0
+20250324,170200,57479062,1565,1565,1565,1565,0
+20250324,170100,57479062,1565,1565,1565,1565,0
+20250324,170000,57479062,1565,1565,1565,1565,0
+20250324,165900,57479062,1565,1565,1565,1565,0
+20250324,165800,57479062,1565,1565,1565,1565,0
+20250324,165700,57479062,1565,1565,1565,1565,0
+20250324,165600,57479062,1565,1565,1565,1565,0
+20250324,165500,57479062,1565,1565,1565,1565,2341
+20250324,165400,57479062,1565,1565,1565,1565,0
+20250324,165300,57479062,1565,1565,1565,1565,0
+20250324,165200,57479062,1565,1565,1565,1565,0
+20250324,165100,57479062,1565,1565,1565,1565,0
+20250324,165000,57479062,1565,1565,1565,1565,0
+20250324,164900,57479062,1565,1565,1565,1565,0
+20250324,164800,57479062,1565,1565,1565,1565,0
+20250324,164700,57479062,1565,1565,1565,1565,0
+20250324,164600,57479062,1565,1565,1565,1565,0
+20250324,164500,57479062,1565,1565,1565,1565,0
+20250324,164400,57479062,1565,1565,1565,1565,0
+20250324,164300,57479062,1565,1565,1565,1565,0
+20250324,164200,57479062,1565,1565,1565,1565,0
+20250324,164100,57479062,1565,1565,1565,1565,0
+20250324,164000,57479062,1565,1565,1565,1565,0
+20250324,163900,57479062,1565,1565,1565,1565,0
+20250324,163800,57479062,1565,1565,1565,1565,0
+20250324,163700,57479062,1565,1565,1565,1565,0
+20250324,163600,57479062,1565,1565,1565,1565,0
+20250324,163500,57479062,1565,1565,1565,1565,0
+20250324,163400,57479062,1565,1565,1565,1565,0
+20250324,163300,57479062,1565,1565,1565,1565,0
+20250324,163200,57479062,1565,1565,1565,1565,0
+20250324,163100,57479062,1565,1565,1565,1565,0
+20250324,163000,57479062,1565,1565,1565,1565,0
+20250324,162900,57479062,1565,1565,1565,1565,0
+20250324,162800,57479062,1565,1565,1565,1565,0
+20250324,162700,57479062,1565,1565,1565,1565,0
+20250324,162600,57479062,1565,1565,1565,1565,0
+20250324,162500,57479062,1565,1565,1565,1565,2341
+20250324,162400,57479062,1565,1565,1565,1565,0
+20250324,162300,57479062,1565,1565,1565,1565,0
+20250324,162200,57479062,1565,1565,1565,1565,0
+20250324,162100,57479062,1565,1565,1565,1565,0
+20250324,162000,57479062,1565,1565,1565,1565,0
+20250324,161900,57479062,1565,1565,1565,1565,0
+20250324,161800,57479062,1565,1565,1565,1565,0
+20250324,161700,57479062,1565,1565,1565,1565,0
+20250324,161600,57479062,1565,1565,1565,1565,0
+20250324,161500,57479062,1565,1565,1565,1565,0
+20250324,161400,57479062,1565,1565,1565,1565,0
+20250324,161300,57479062,1565,1565,1565,1565,0
+20250324,161200,57479062,1565,1565,1565,1565,0
+20250324,161100,57479062,1565,1565,1565,1565,0
+20250324,161000,57479062,1565,1565,1565,1565,0
+20250324,160900,57479062,1565,1565,1565,1565,0
+20250324,160800,57479062,1565,1565,1565,1565,0
+20250324,160700,57479062,1565,1565,1565,1565,0
+20250324,160600,57479062,1565,1565,1565,1565,0
+20250324,160500,57479062,1565,1565,1565,1565,0
+20250324,160400,57479062,1565,1565,1565,1565,0
+20250324,160300,57479062,1565,1565,1565,1565,0
+20250324,160200,57479062,1565,1565,1565,1565,0
+20250324,160100,57479062,1565,1565,1565,1565,0
+20250324,160000,57479062,1565,1565,1565,1565,0
+20250324,155900,57479062,1565,1565,1565,1565,0
+20250324,155800,57479062,1565,1565,1565,1565,0
+20250324,155700,57479062,1565,1565,1565,1565,0
+20250324,155600,57479062,1565,1565,1565,1565,0
+20250324,155500,57479062,1565,1565,1565,1565,2341
+20250324,155400,57479062,1565,1565,1565,1565,0
+20250324,155300,57479062,1565,1565,1565,1565,0
+20250324,155200,57479062,1565,1565,1565,1565,0
+20250324,155100,57479062,1565,1565,1565,1565,0
+20250324,155000,57479062,1565,1565,1565,1565,0
+20250324,154900,57479062,1565,1565,1565,1565,0
+20250324,154800,57479062,1565,1565,1565,1565,0
+20250324,154700,57479062,1565,1565,1565,1565,0
+20250324,154600,57479062,1565,1565,1565,1565,0
+20250324,154500,57479062,1565,1565,1565,1565,0
+20250324,154400,57479062,1565,1565,1565,1565,0
+20250324,154300,57479062,1565,1565,1565,1565,0
+20250324,154200,57479062,1565,1565,1565,1565,0
+20250324,154100,57479062,1565,1565,1565,1565,0
+20250324,154000,57479062,1565,1565,1565,1565,0
+20250324,153900,57479062,1565,1565,1565,1565,0
+20250324,153800,57479062,1565,1565,1565,1565,0
+20250324,153700,57479062,1565,1565,1565,1565,0
+20250324,153600,57479062,1565,1565,1565,1565,0
+20250324,153500,57479062,1565,1565,1565,1565,0
+20250324,153400,57479062,1565,1565,1565,1565,0
+20250324,153300,57479062,1565,1565,1565,1565,0
+20250324,153200,57479062,1565,1565,1565,1565,0
+20250324,153100,57479062,1565,1565,1565,1565,0
+20250324,153000,57479062,1565,1565,1565,1565,2341
+20250324,152900,53815397,1565,1565,1565,1565,0
+20250324,152800,53815397,1565,1565,1565,1565,0
+20250324,152700,53815397,1565,1565,1565,1565,0
+20250324,152600,53815397,1565,1565,1565,1565,0
+20250324,152500,53815397,1565,1565,1565,1565,0
+20250324,152400,53815397,1565,1565,1565,1565,0
+20250324,152300,53815397,1565,1565,1565,1565,0
+20250324,152200,53815397,1565,1565,1565,1565,0
+20250324,152100,53815397,1565,1565,1565,1565,0
+20250324,152000,53815397,1565,1565,1565,1565,0
+20250324,151900,53815397,1565,1565,1565,1565,1500
+20250324,151800,51467897,1560,1560,1560,1560,0
+20250324,151700,51467897,1560,1559,1560,1558,798
+20250324,151600,50223746,1559,1561,1561,1559,4142
+20250324,151500,43762586,1561,1561,1561,1560,686
+20250324,151400,42691766,1561,1561,1561,1561,0
+20250324,151300,42691766,1561,1564,1564,1561,276
+20250324,151200,42260701,1561,1561,1561,1561,0
+20250324,151100,42260701,1561,1561,1561,1561,0
+20250324,151000,42260701,1561,1561,1561,1561,0
+20250324,150900,42260701,1561,1561,1561,1561,0
+20250324,150800,42260701,1561,1561,1561,1561,0
+20250324,150700,42260701,1561,1561,1561,1561,0
+20250324,150600,42260701,1561,1561,1561,1561,0
+20250324,150500,42260701,1561,1561,1561,1561,0
+20250324,150400,42260701,1561,1564,1564,1561,101
+20250324,150300,42103001,1566,1566,1566,1566,0
+20250324,150200,42103001,1566,1566,1566,1566,0
+20250324,150100,42103001,1566,1566,1566,1566,0
+20250324,150000,42103001,1566,1566,1566,1566,1
+20250324,145900,42101435,1566,1566,1566,1566,2
+20250324,145800,42098303,1565,1565,1565,1565,0
+20250324,145700,42098303,1565,1565,1565,1565,0
+20250324,145600,42098303,1565,1565,1565,1565,0
+20250324,145500,42098303,1565,1565,1565,1565,4
+20250324,145400,42092043,1565,1565,1565,1565,7
+20250324,145300,42081088,1565,1565,1565,1565,2
+20250324,145200,42077958,1566,1566,1566,1566,0
+20250324,145100,42077958,1566,1566,1566,1566,0
+20250324,145000,42077958,1566,1566,1566,1566,0
+20250324,144900,42077958,1566,1566,1566,1566,31
+20250324,144800,42029412,1564,1564,1564,1564,0
+20250324,144700,42029412,1564,1564,1564,1564,0
+20250324,144600,42029412,1564,1564,1564,1564,0
+20250324,144500,42029412,1564,1564,1564,1564,0
+20250324,144400,42029412,1564,1564,1564,1564,0
+20250324,144300,42029412,1564,1564,1564,1564,0
+20250324,144200,42029412,1564,1564,1564,1564,0
+20250324,144100,42029412,1564,1564,1564,1564,0
+20250324,144000,42029412,1564,1564,1564,1564,0
+20250324,143900,42029412,1564,1564,1564,1564,0
+20250324,143800,42029412,1564,1564,1564,1564,0
+20250324,143700,42029412,1564,1564,1564,1564,0
+20250324,143600,42029412,1564,1564,1564,1564,0
+20250324,143500,42029412,1564,1564,1564,1564,1
+20250324,143400,42027848,1561,1561,1561,1561,0
+20250324,143300,42027848,1561,1561,1561,1561,0
+20250324,143200,42027848,1561,1561,1561,1561,0
+20250324,143100,42027848,1561,1561,1561,1561,0
+20250324,143000,42027848,1561,1561,1561,1561,0
+20250324,142900,42027848,1561,1561,1561,1561,0
+20250324,142800,42027848,1561,1561,1561,1561,0
+20250324,142700,42027848,1561,1561,1561,1561,0
+20250324,142600,42027848,1561,1561,1561,1561,0
+20250324,142500,42027848,1561,1561,1561,1561,0
+20250324,142400,42027848,1561,1561,1561,1561,0
+20250324,142300,42027848,1561,1561,1561,1561,0
+20250324,142200,42027848,1561,1561,1561,1561,0
+20250324,142100,42027848,1561,1561,1561,1561,0
+20250324,142000,42027848,1561,1561,1561,1561,0
+20250324,141900,42027848,1561,1561,1561,1561,0
+20250324,141800,42027848,1561,1561,1561,1561,0
+20250324,141700,42027848,1561,1561,1561,1561,0
+20250324,141600,42027848,1561,1561,1561,1561,0
+20250324,141500,42027848,1561,1561,1561,1561,0
+20250324,141400,42027848,1561,1561,1561,1561,0
+20250324,141300,42027848,1561,1561,1561,1561,0
+20250324,141200,42027848,1561,1561,1561,1561,0
+20250324,141100,42027848,1561,1561,1561,1561,0
+20250324,141000,42027848,1561,1561,1561,1561,1
+20250324,140900,42026287,1560,1560,1560,1560,0
+20250324,140800,42026287,1560,1565,1565,1560,5000
+20250324,140700,34218645,1564,1564,1564,1564,0
+20250324,140600,34218645,1564,1564,1564,1564,0
+20250324,140500,34218645,1564,1564,1564,1564,0
+20250324,140400,34218645,1564,1564,1564,1564,0
+20250324,140300,34218645,1564,1564,1564,1564,0
+20250324,140200,34218645,1564,1564,1564,1564,0
+20250324,140100,34218645,1564,1564,1564,1564,0
+20250324,140000,34218645,1564,1564,1564,1564,0
+20250324,135900,34218645,1564,1564,1564,1564,0
+20250324,135800,34218645,1564,1564,1564,1564,0
+20250324,135700,34218645,1564,1564,1564,1564,0
+20250324,135600,34218645,1564,1564,1564,1564,0
+20250324,135500,34218645,1564,1564,1564,1564,0
+20250324,135400,34218645,1564,1564,1564,1564,0
+20250324,135300,34218645,1564,1564,1564,1564,0
+20250324,135200,34218645,1564,1564,1564,1564,0
+20250324,135100,34218645,1564,1564,1564,1564,0
+20250324,135000,34218645,1564,1564,1564,1564,0
+20250324,134900,34218645,1564,1564,1564,1564,0
+20250324,134800,34218645,1564,1564,1564,1564,0
+20250324,134700,34218645,1564,1566,1566,1564,600
+20250324,134600,33279565,1567,1566,1567,1566,2
+20250324,134500,33276432,1566,1566,1566,1566,0
+20250324,134400,33276432,1566,1566,1566,1566,0
+20250324,134300,33276432,1566,1566,1566,1566,0
+20250324,134200,33276432,1566,1566,1566,1566,0
+20250324,134100,33276432,1566,1567,1567,1566,21
+20250324,134000,33243526,1567,1567,1567,1567,2
+20250324,133900,33240392,1567,1567,1567,1567,0
+20250324,133800,33240392,1567,1567,1567,1567,0
+20250324,133700,33240392,1567,1567,1567,1567,0
+20250324,133600,33240392,1567,1567,1567,1567,0
+20250324,133500,33240392,1567,1567,1567,1567,0
+20250324,133400,33240392,1567,1567,1567,1567,0
+20250324,133300,33240392,1567,1567,1567,1567,0
+20250324,133200,33240392,1567,1567,1567,1567,0
+20250324,133100,33240392,1567,1567,1567,1567,0
+20250324,133000,33240392,1567,1567,1567,1567,0
+20250324,132900,33240392,1567,1567,1567,1567,0
+20250324,132800,33240392,1567,1567,1567,1567,0
+20250324,132700,33240392,1567,1567,1567,1567,0
+20250324,132600,33240392,1567,1567,1567,1567,0
+20250324,132500,33240392,1567,1567,1567,1567,0
+20250324,132400,33240392,1567,1567,1567,1567,0
+20250324,132300,33240392,1567,1567,1567,1567,70
+20250324,132200,33130702,1567,1567,1567,1567,0
+20250324,132100,33130702,1567,1567,1567,1567,0
+20250324,132000,33130702,1567,1567,1567,1567,0
+20250324,131900,33130702,1567,1567,1567,1567,0
+20250324,131800,33130702,1567,1567,1567,1567,0
+20250324,131700,33130702,1567,1567,1567,1567,0
+20250324,131600,33130702,1567,1567,1567,1567,0
+20250324,131500,33130702,1567,1567,1567,1567,0
+20250324,131400,33130702,1567,1567,1567,1567,0
+20250324,131300,33130702,1567,1567,1567,1567,15
+20250324,131200,33107197,1567,1567,1567,1567,0
+20250324,131100,33107197,1567,1567,1567,1567,106
+20250324,131000,32941095,1566,1566,1566,1566,0
+20250324,130900,32941095,1566,1566,1566,1566,0
+20250324,130800,32941095,1566,1566,1566,1566,0
+20250324,130700,32941095,1566,1566,1566,1566,1
+20250324,130600,32939529,1565,1565,1565,1565,0
+20250324,130500,32939529,1565,1565,1565,1565,0
+20250324,130400,32939529,1565,1565,1565,1565,0
+20250324,130300,32939529,1565,1568,1568,1565,3000
+20250324,130200,28243102,1569,1569,1569,1569,0
+20250324,130100,28243102,1569,1569,1569,1569,0
+20250324,130000,28243102,1569,1569,1569,1569,0
+20250324,125900,28243102,1569,1569,1569,1569,0
+20250324,125800,28243102,1569,1569,1569,1569,0
+20250324,125700,28243102,1569,1569,1569,1569,0
+20250324,125600,28243102,1569,1569,1569,1569,0
+20250324,125500,28243102,1569,1569,1569,1569,0
+20250324,125400,28243102,1569,1569,1569,1569,0
+20250324,125300,28243102,1569,1569,1569,1569,2
+20250324,125200,28239964,1569,1569,1569,1569,0
+20250324,125100,28239964,1569,1568,1569,1568,2
+20250324,125000,28236827,1569,1568,1569,1568,381
+20250324,124900,27639364,1569,1569,1569,1569,0
+20250324,124800,27639364,1569,1568,1569,1568,2
+20250324,124700,27636227,1569,1569,1569,1569,0
+20250324,124600,27636227,1569,1569,1569,1569,0
+20250324,124500,27636227,1569,1569,1569,1569,0
+20250324,124400,27636227,1569,1569,1569,1569,0
+20250324,124300,27636227,1569,1569,1569,1569,0
+20250324,124200,27636227,1569,1569,1569,1569,0
+20250324,124100,27636227,1569,1569,1569,1569,175
+20250324,124000,27361652,1569,1569,1569,1569,0
+20250324,123900,27361652,1569,1569,1569,1569,100
+20250324,123800,27204752,1569,1569,1569,1569,0
+20250324,123700,27204752,1569,1569,1569,1569,31
+20250324,123600,27156113,1569,1569,1569,1569,0
+20250324,123500,27156113,1569,1569,1569,1569,0
+20250324,123400,27156113,1569,1570,1570,1569,11
+20250324,123300,27138844,1570,1570,1570,1570,0
+20250324,123200,27138844,1570,1570,1570,1570,0
+20250324,123100,27138844,1570,1570,1570,1570,0
+20250324,123000,27138844,1570,1570,1570,1570,497
+20250324,122900,26358554,1570,1570,1570,1570,0
+20250324,122800,26358554,1570,1570,1570,1570,0
+20250324,122700,26358554,1570,1570,1570,1570,0
+20250324,122600,26358554,1570,1570,1570,1570,0
+20250324,122500,26358554,1570,1570,1570,1570,0
+20250324,122400,26358554,1570,1570,1570,1570,0
+20250324,122300,26358554,1570,1573,1573,1570,3501
+20250324,122200,20860034,1575,1575,1575,1575,0
+20250324,122100,20860034,1575,1575,1575,1575,0
+20250324,122000,20860034,1575,1575,1575,1575,0
+20250324,121900,20860034,1575,1575,1575,1575,0
+20250324,121800,20860034,1575,1575,1575,1575,0
+20250324,121700,20860034,1575,1575,1575,1575,0
+20250324,121600,20860034,1575,1575,1575,1575,0
+20250324,121500,20860034,1575,1575,1575,1575,0
+20250324,121400,20860034,1575,1575,1575,1575,0
+20250324,121300,20860034,1575,1575,1575,1575,0
+20250324,121200,20860034,1575,1575,1575,1575,0
+20250324,121100,20860034,1575,1575,1575,1575,2
+20250324,121000,20856884,1575,1575,1575,1575,0
+20250324,120900,20856884,1575,1575,1575,1575,2
+20250324,120800,20853734,1575,1575,1575,1575,0
+20250324,120700,20853734,1575,1575,1575,1575,0
+20250324,120600,20853734,1575,1575,1575,1575,0
+20250324,120500,20853734,1575,1575,1575,1575,0
+20250324,120400,20853734,1575,1575,1575,1575,0
+20250324,120300,20853734,1575,1575,1575,1575,0
+20250324,120200,20853734,1575,1575,1575,1575,0
+20250324,120100,20853734,1575,1575,1575,1575,0
+20250324,120000,20853734,1575,1575,1575,1575,0
+20250324,115900,20853734,1575,1575,1575,1575,0
+20250324,115800,20853734,1575,1575,1575,1575,0
+20250324,115700,20853734,1575,1575,1575,1575,0
+20250324,115600,20853734,1575,1575,1575,1575,0
+20250324,115500,20853734,1575,1575,1575,1575,0
+20250324,115400,20853734,1575,1575,1575,1575,0
+20250324,115300,20853734,1575,1575,1575,1575,1
+20250324,115200,20852159,1573,1573,1573,1573,0
+20250324,115100,20852159,1573,1573,1573,1573,0
+20250324,115000,20852159,1573,1573,1573,1573,0
+20250324,114900,20852159,1573,1573,1573,1573,0
+20250324,114800,20852159,1573,1573,1573,1573,0
+20250324,114700,20852159,1573,1573,1573,1573,0
+20250324,114600,20852159,1573,1573,1573,1573,0
+20250324,114500,20852159,1573,1573,1573,1573,0
+20250324,114400,20852159,1573,1573,1573,1573,0
+20250324,114300,20852159,1573,1573,1573,1573,0
+20250324,114200,20852159,1573,1573,1573,1573,0
+20250324,114100,20852159,1573,1573,1573,1573,40
+20250324,114000,20789239,1573,1575,1575,1573,106
+20250324,113900,20622391,1575,1575,1575,1575,0
+20250324,113800,20622391,1575,1575,1575,1575,0
+20250324,113700,20622391,1575,1575,1575,1575,0
+20250324,113600,20622391,1575,1575,1575,1575,0
+20250324,113500,20622391,1575,1575,1575,1575,0
+20250324,113400,20622391,1575,1575,1575,1575,0
+20250324,113300,20622391,1575,1575,1575,1575,0
+20250324,113200,20622391,1575,1575,1575,1575,0
+20250324,113100,20622391,1575,1575,1575,1575,0
+20250324,113000,20622391,1575,1575,1575,1575,0
+20250324,112900,20622391,1575,1575,1575,1575,0
+20250324,112800,20622391,1575,1575,1575,1575,0
+20250324,112700,20622391,1575,1575,1575,1575,0
+20250324,112600,20622391,1575,1575,1575,1575,0
+20250324,112500,20622391,1575,1575,1575,1575,0
+20250324,112400,20622391,1575,1575,1575,1575,0
+20250324,112300,20622391,1575,1575,1575,1575,0
+20250324,112200,20622391,1575,1575,1575,1575,0
+20250324,112100,20622391,1575,1575,1575,1575,0
+20250324,112000,20622391,1575,1575,1575,1575,0
+20250324,111900,20622391,1575,1574,1575,1574,2
+20250324,111800,20619242,1575,1575,1575,1575,0
+20250324,111700,20619242,1575,1575,1575,1575,0
+20250324,111600,20619242,1575,1575,1575,1575,1
+20250324,111500,20617667,1575,1575,1575,1575,0
+20250324,111400,20617667,1575,1575,1575,1575,0
+20250324,111300,20617667,1575,1575,1575,1575,0
+20250324,111200,20617667,1575,1575,1575,1575,0
+20250324,111100,20617667,1575,1575,1575,1575,0
+20250324,111000,20617667,1575,1575,1575,1575,0
+20250324,110900,20617667,1575,1575,1575,1575,0
+20250324,110800,20617667,1575,1575,1575,1575,1
+20250324,110700,20616092,1575,1575,1575,1575,0
+20250324,110600,20616092,1575,1575,1575,1575,0
+20250324,110500,20616092,1575,1575,1575,1575,0
+20250324,110400,20616092,1575,1575,1575,1575,1
+20250324,110300,20614517,1574,1574,1574,1574,6
+20250324,110200,20605073,1575,1575,1575,1575,0
+20250324,110100,20605073,1575,1575,1575,1575,10
+20250324,110000,20589323,1575,1575,1575,1575,0
+20250324,105900,20589323,1575,1575,1575,1575,0
+20250324,105800,20589323,1575,1575,1575,1575,0
+20250324,105700,20589323,1575,1575,1575,1575,18
+20250324,105600,20560973,1575,1574,1575,1574,23
+20250324,105500,20524751,1575,1575,1575,1575,31
+20250324,105400,20475926,1574,1575,1575,1574,11
+20250324,105300,20458602,1575,1575,1575,1575,4
+20250324,105200,20452302,1575,1575,1575,1575,0
+20250324,105100,20452302,1575,1575,1575,1575,0
+20250324,105000,20452302,1575,1575,1575,1575,0
+20250324,104900,20452302,1575,1575,1575,1575,0
+20250324,104800,20452302,1575,1575,1575,1575,0
+20250324,104700,20452302,1575,1575,1575,1575,0
+20250324,104600,20452302,1575,1575,1575,1575,0
+20250324,104500,20452302,1575,1575,1575,1575,0
+20250324,104400,20452302,1575,1575,1575,1575,1
+20250324,104300,20450727,1575,1574,1575,1573,28
+20250324,104200,20406653,1575,1574,1575,1574,57
+20250324,104100,20316899,1575,1575,1575,1575,0
+20250324,104000,20316899,1575,1575,1575,1575,0
+20250324,103900,20316899,1575,1575,1575,1575,0
+20250324,103800,20316899,1575,1573,1575,1573,3
+20250324,103700,20312178,1575,1575,1575,1575,16
+20250324,103600,20286978,1575,1573,1575,1573,156
+20250324,103500,20041286,1573,1573,1573,1573,0
+20250324,103400,20041286,1573,1573,1573,1573,3
+20250324,103300,20036567,1573,1573,1573,1573,0
+20250324,103200,20036567,1573,1573,1573,1573,151
+20250324,103100,19799044,1573,1573,1573,1573,0
+20250324,103000,19799044,1573,1573,1573,1573,50
+20250324,102900,19720394,1573,1573,1573,1573,3
+20250324,102800,19715675,1573,1573,1573,1573,0
+20250324,102700,19715675,1573,1573,1573,1573,151
+20250324,102600,19478152,1573,1573,1573,1573,0
+20250324,102500,19478152,1573,1573,1573,1573,10
+20250324,102400,19462422,1573,1573,1573,1573,0
+20250324,102300,19462422,1573,1573,1573,1573,0
+20250324,102200,19462422,1573,1573,1573,1573,0
+20250324,102100,19462422,1573,1573,1573,1573,0
+20250324,102000,19462422,1573,1573,1573,1573,0
+20250324,101900,19462422,1573,1573,1573,1573,0
+20250324,101800,19462422,1573,1573,1573,1573,0
+20250324,101700,19462422,1573,1573,1573,1573,1
+20250324,101600,19460849,1565,1565,1565,1565,0
+20250324,101500,19460849,1565,1565,1565,1565,0
+20250324,101400,19460849,1565,1565,1565,1565,0
+20250324,101300,19460849,1565,1565,1565,1565,0
+20250324,101200,19460849,1565,1565,1565,1565,0
+20250324,101100,19460849,1565,1572,1572,1565,7000
+20250324,101000,8498536,1573,1573,1573,1573,0
+20250324,100900,8498536,1573,1573,1573,1573,0
+20250324,100800,8498536,1573,1573,1573,1573,0
+20250324,100700,8498536,1573,1573,1573,1573,0
+20250324,100600,8498536,1573,1573,1573,1573,0
+20250324,100500,8498536,1573,1573,1573,1573,0
+20250324,100400,8498536,1573,1573,1573,1573,0
+20250324,100300,8498536,1573,1573,1573,1573,189
+20250324,100200,8201239,1573,1573,1573,1573,0
+20250324,100100,8201239,1573,1573,1573,1573,0
+20250324,100000,8201239,1573,1573,1573,1573,0
+20250324,095900,8201239,1573,1573,1573,1573,2
+20250324,095800,8198093,1573,1573,1573,1573,0
+20250324,095700,8198093,1573,1573,1573,1573,0
+20250324,095600,8198093,1573,1573,1573,1573,0
+20250324,095500,8198093,1573,1573,1573,1573,0
+20250324,095400,8198093,1573,1573,1573,1573,0
+20250324,095300,8198093,1573,1573,1573,1573,44
+20250324,095200,8128881,1575,1575,1575,1575,0
+20250324,095100,8128881,1575,1575,1575,1575,8
+20250324,095000,8116281,1573,1573,1573,1573,0
+20250324,094900,8116281,1573,1573,1573,1573,0
+20250324,094800,8116281,1573,1573,1573,1573,0
+20250324,094700,8116281,1573,1573,1573,1573,0
+20250324,094600,8116281,1573,1573,1573,1573,0
+20250324,094500,8116281,1573,1573,1573,1573,0
+20250324,094400,8116281,1573,1573,1573,1573,0
+20250324,094300,8116281,1573,1573,1573,1573,0
+20250324,094200,8116281,1573,1573,1573,1573,0
+20250324,094100,8116281,1573,1574,1574,1573,114
+20250324,094000,7936939,1575,1575,1575,1575,0
+20250324,093900,7936939,1575,1575,1575,1575,0
+20250324,093800,7936939,1575,1575,1575,1575,0
+20250324,093700,7936939,1575,1575,1575,1575,10
+20250324,093600,7921189,1569,1569,1569,1569,0
+20250324,093500,7921189,1569,1569,1569,1569,0
+20250324,093400,7921189,1569,1574,1574,1569,394
+20250324,093300,7302387,1574,1574,1574,1574,0
+20250324,093200,7302387,1574,1574,1574,1574,307
+20250324,093100,6819169,1574,1574,1574,1574,341
+20250324,093000,6282435,1574,1574,1574,1574,256
+20250324,092900,5879491,1574,1574,1574,1574,0
+20250324,092800,5879491,1574,1574,1574,1574,0
+20250324,092700,5879491,1574,1574,1574,1574,0
+20250324,092600,5879491,1574,1574,1574,1574,0
+20250324,092500,5879491,1574,1574,1574,1574,0
+20250324,092400,5879491,1574,1574,1574,1574,0
+20250324,092300,5879491,1574,1574,1574,1574,0
+20250324,092200,5879491,1574,1574,1574,1574,0
+20250324,092100,5879491,1574,1574,1574,1574,1758
+20250324,092000,3112399,1574,1574,1574,1574,0
+20250324,091900,3112399,1574,1574,1574,1574,5
+20250324,091800,3104529,1575,1575,1575,1575,12
+20250324,091700,3085629,1575,1575,1575,1575,45
+20250324,091600,3014754,1576,1577,1577,1576,70
+20250324,091500,2904376,1577,1577,1577,1577,0
+20250324,091400,2904376,1577,1577,1577,1577,2
+20250324,091300,2901222,1578,1567,1578,1566,409
+20250324,091200,2260437,1567,1567,1567,1567,246
+20250324,091100,1874955,1566,1566,1566,1566,0
+20250324,091000,1874955,1566,1566,1566,1566,0
+20250324,090900,1874955,1566,1566,1566,1566,77
+20250324,090800,1754373,1578,1578,1578,1578,0
+20250324,090700,1754373,1578,1578,1578,1578,5
+20250324,090600,1746483,1570,1570,1570,1570,0
+20250324,090500,1746483,1570,1570,1570,1570,0
+20250324,090400,1746483,1570,1571,1571,1570,51
+20250324,090300,1666412,1571,1571,1571,1571,0
+20250324,090200,1666412,1571,1571,1571,1571,23
+20250324,090100,1630279,1581,1581,1581,1581,195
+20250324,090000,1321984,1582,1569,1582,1569,839

246250/min/candle-20250325.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205300,85575795,1560,1560,1560,1560,4282
+20250325,205200,85575795,1560,1560,1560,1560,0
+20250325,205100,85575795,1560,1560,1560,1560,0
+20250325,205000,85575795,1560,1560,1560,1560,0
+20250325,204900,85575795,1560,1560,1560,1560,0
+20250325,204800,85575795,1560,1560,1560,1560,0
+20250325,204700,85575795,1560,1560,1560,1560,0
+20250325,204600,85575795,1560,1560,1560,1560,0
+20250325,204500,85575795,1560,1560,1560,1560,0
+20250325,204400,85575795,1560,1560,1560,1560,0
+20250325,204300,85575795,1560,1560,1560,1560,0
+20250325,204200,85575795,1560,1560,1560,1560,0
+20250325,204100,85575795,1560,1560,1560,1560,0
+20250325,204000,85575795,1560,1560,1560,1560,0
+20250325,203900,85575795,1560,1560,1560,1560,0
+20250325,203800,85575795,1560,1560,1560,1560,0
+20250325,203700,85575795,1560,1560,1560,1560,0
+20250325,203600,85575795,1560,1560,1560,1560,0
+20250325,203500,85575795,1560,1560,1560,1560,0
+20250325,203400,85575795,1560,1560,1560,1560,0
+20250325,203300,85575795,1560,1560,1560,1560,0
+20250325,203200,85575795,1560,1560,1560,1560,0
+20250325,203100,85575795,1560,1560,1560,1560,0
+20250325,203000,85575795,1560,1560,1560,1560,0
+20250325,202900,85575795,1560,1560,1560,1560,0
+20250325,202800,85575795,1560,1560,1560,1560,0
+20250325,202700,85575795,1560,1560,1560,1560,0
+20250325,202600,85575795,1560,1560,1560,1560,0
+20250325,202500,85575795,1560,1560,1560,1560,0
+20250325,202400,85575795,1560,1560,1560,1560,0
+20250325,202300,85575795,1560,1560,1560,1560,4282
+20250325,202200,85575795,1560,1560,1560,1560,0
+20250325,202100,85575795,1560,1560,1560,1560,0
+20250325,202000,85575795,1560,1560,1560,1560,0
+20250325,201900,85575795,1560,1560,1560,1560,0
+20250325,201800,85575795,1560,1560,1560,1560,0
+20250325,201700,85575795,1560,1560,1560,1560,0
+20250325,201600,85575795,1560,1560,1560,1560,0
+20250325,201500,85575795,1560,1560,1560,1560,0
+20250325,201400,85575795,1560,1560,1560,1560,0
+20250325,201300,85575795,1560,1560,1560,1560,0
+20250325,201200,85575795,1560,1560,1560,1560,0
+20250325,201100,85575795,1560,1560,1560,1560,0
+20250325,201000,85575795,1560,1560,1560,1560,0
+20250325,200900,85575795,1560,1560,1560,1560,0
+20250325,200800,85575795,1560,1560,1560,1560,0
+20250325,200700,85575795,1560,1560,1560,1560,0
+20250325,200600,85575795,1560,1560,1560,1560,0
+20250325,200500,85575795,1560,1560,1560,1560,0
+20250325,200400,85575795,1560,1560,1560,1560,0
+20250325,200300,85575795,1560,1560,1560,1560,0
+20250325,200200,85575795,1560,1560,1560,1560,0
+20250325,200100,85575795,1560,1560,1560,1560,0
+20250325,200000,85575795,1560,1560,1560,1560,0
+20250325,195900,85575795,1560,1560,1560,1560,0
+20250325,195800,85575795,1560,1560,1560,1560,0
+20250325,195700,85575795,1560,1560,1560,1560,0
+20250325,195600,85575795,1560,1560,1560,1560,0
+20250325,195500,85575795,1560,1560,1560,1560,0
+20250325,195400,85575795,1560,1560,1560,1560,0
+20250325,195300,85575795,1560,1560,1560,1560,4282
+20250325,195200,85575795,1560,1560,1560,1560,0
+20250325,195100,85575795,1560,1560,1560,1560,0
+20250325,195000,85575795,1560,1560,1560,1560,0
+20250325,194900,85575795,1560,1560,1560,1560,0
+20250325,194800,85575795,1560,1560,1560,1560,0
+20250325,194700,85575795,1560,1560,1560,1560,0
+20250325,194600,85575795,1560,1560,1560,1560,0
+20250325,194500,85575795,1560,1560,1560,1560,0
+20250325,194400,85575795,1560,1560,1560,1560,0
+20250325,194300,85575795,1560,1560,1560,1560,0
+20250325,194200,85575795,1560,1560,1560,1560,0
+20250325,194100,85575795,1560,1560,1560,1560,0
+20250325,194000,85575795,1560,1560,1560,1560,0
+20250325,193900,85575795,1560,1560,1560,1560,0
+20250325,193800,85575795,1560,1560,1560,1560,0
+20250325,193700,85575795,1560,1560,1560,1560,0
+20250325,193600,85575795,1560,1560,1560,1560,0
+20250325,193500,85575795,1560,1560,1560,1560,0
+20250325,193400,85575795,1560,1560,1560,1560,0
+20250325,193300,85575795,1560,1560,1560,1560,0
+20250325,193200,85575795,1560,1560,1560,1560,0
+20250325,193100,85575795,1560,1560,1560,1560,0
+20250325,193000,85575795,1560,1560,1560,1560,0
+20250325,192900,85575795,1560,1560,1560,1560,0
+20250325,192800,85575795,1560,1560,1560,1560,0
+20250325,192700,85575795,1560,1560,1560,1560,0
+20250325,192600,85575795,1560,1560,1560,1560,0
+20250325,192500,85575795,1560,1560,1560,1560,0
+20250325,192400,85575795,1560,1560,1560,1560,0
+20250325,192300,85575795,1560,1560,1560,1560,4282
+20250325,192200,85575795,1560,1560,1560,1560,0
+20250325,192100,85575795,1560,1560,1560,1560,0
+20250325,192000,85575795,1560,1560,1560,1560,0
+20250325,191900,85575795,1560,1560,1560,1560,0
+20250325,191800,85575795,1560,1560,1560,1560,0
+20250325,191700,85575795,1560,1560,1560,1560,0
+20250325,191600,85575795,1560,1560,1560,1560,0
+20250325,191500,85575795,1560,1560,1560,1560,0
+20250325,191400,85575795,1560,1560,1560,1560,0
+20250325,191300,85575795,1560,1560,1560,1560,0
+20250325,191200,85575795,1560,1560,1560,1560,0
+20250325,191100,85575795,1560,1560,1560,1560,0
+20250325,191000,85575795,1560,1560,1560,1560,0
+20250325,190900,85575795,1560,1560,1560,1560,0
+20250325,190800,85575795,1560,1560,1560,1560,0
+20250325,190700,85575795,1560,1560,1560,1560,0
+20250325,190600,85575795,1560,1560,1560,1560,0
+20250325,190500,85575795,1560,1560,1560,1560,0
+20250325,190400,85575795,1560,1560,1560,1560,0
+20250325,190300,85575795,1560,1560,1560,1560,0
+20250325,190200,85575795,1560,1560,1560,1560,0
+20250325,190100,85575795,1560,1560,1560,1560,0
+20250325,190000,85575795,1560,1560,1560,1560,0
+20250325,185900,85575795,1560,1560,1560,1560,0
+20250325,185800,85575795,1560,1560,1560,1560,0
+20250325,185700,85575795,1560,1560,1560,1560,0
+20250325,185600,85575795,1560,1560,1560,1560,0
+20250325,185500,85575795,1560,1560,1560,1560,0
+20250325,185400,85575795,1560,1560,1560,1560,0
+20250325,185300,85575795,1560,1560,1560,1560,4282
+20250325,185200,85575795,1560,1560,1560,1560,0
+20250325,185100,85575795,1560,1560,1560,1560,0
+20250325,185000,85575795,1560,1560,1560,1560,0
+20250325,184900,85575795,1560,1560,1560,1560,0
+20250325,184800,85575795,1560,1560,1560,1560,0
+20250325,184700,85575795,1560,1560,1560,1560,0
+20250325,184600,85575795,1560,1560,1560,1560,0
+20250325,184500,85575795,1560,1560,1560,1560,0
+20250325,184400,85575795,1560,1560,1560,1560,0
+20250325,184300,85575795,1560,1560,1560,1560,0
+20250325,184200,85575795,1560,1560,1560,1560,0
+20250325,184100,85575795,1560,1560,1560,1560,0
+20250325,184000,85575795,1560,1560,1560,1560,0
+20250325,183900,85575795,1560,1560,1560,1560,0
+20250325,183800,85575795,1560,1560,1560,1560,0
+20250325,183700,85575795,1560,1560,1560,1560,0
+20250325,183600,85575795,1560,1560,1560,1560,0
+20250325,183500,85575795,1560,1560,1560,1560,0
+20250325,183400,85575795,1560,1560,1560,1560,0
+20250325,183300,85575795,1560,1560,1560,1560,0
+20250325,183200,85575795,1560,1560,1560,1560,0
+20250325,183100,85575795,1560,1560,1560,1560,0
+20250325,183000,85575795,1560,1560,1560,1560,0
+20250325,182900,85575795,1560,1560,1560,1560,0
+20250325,182800,85575795,1560,1560,1560,1560,0
+20250325,182700,85575795,1560,1560,1560,1560,0
+20250325,182600,85575795,1560,1560,1560,1560,0
+20250325,182500,85575795,1560,1560,1560,1560,0
+20250325,182400,85575795,1560,1560,1560,1560,0
+20250325,182300,85575795,1560,1560,1560,1560,4282
+20250325,182200,85575795,1560,1560,1560,1560,0
+20250325,182100,85575795,1560,1560,1560,1560,0
+20250325,182000,85575795,1560,1560,1560,1560,0
+20250325,181900,85575795,1560,1560,1560,1560,0
+20250325,181800,85575795,1560,1560,1560,1560,0
+20250325,181700,85575795,1560,1560,1560,1560,0
+20250325,181600,85575795,1560,1560,1560,1560,0
+20250325,181500,85575795,1560,1560,1560,1560,0
+20250325,181400,85575795,1560,1560,1560,1560,0
+20250325,181300,85575795,1560,1560,1560,1560,0
+20250325,181200,85575795,1560,1560,1560,1560,0
+20250325,181100,85575795,1560,1560,1560,1560,0
+20250325,181000,85575795,1560,1560,1560,1560,0
+20250325,180900,85575795,1560,1560,1560,1560,0
+20250325,180800,85575795,1560,1560,1560,1560,0
+20250325,180700,85575795,1560,1560,1560,1560,0
+20250325,180600,85575795,1560,1560,1560,1560,0
+20250325,180500,85575795,1560,1560,1560,1560,0
+20250325,180400,85575795,1560,1560,1560,1560,0
+20250325,180300,85575795,1560,1560,1560,1560,0
+20250325,180200,85575795,1560,1560,1560,1560,0
+20250325,180100,85575795,1560,1560,1560,1560,0
+20250325,180000,85575795,1560,1560,1560,1560,0
+20250325,175900,85575795,1560,1560,1560,1560,0
+20250325,175800,85575795,1560,1560,1560,1560,0
+20250325,175700,85575795,1560,1560,1560,1560,0
+20250325,175600,85575795,1560,1560,1560,1560,0
+20250325,175500,85575795,1560,1560,1560,1560,0
+20250325,175400,85575795,1560,1560,1560,1560,0
+20250325,175300,85575795,1560,1560,1560,1560,4282
+20250325,175200,85575795,1560,1560,1560,1560,0
+20250325,175100,85575795,1560,1560,1560,1560,0
+20250325,175000,85575795,1560,1560,1560,1560,0
+20250325,174900,85575795,1560,1560,1560,1560,0
+20250325,174800,85575795,1560,1560,1560,1560,0
+20250325,174700,85575795,1560,1560,1560,1560,0
+20250325,174600,85575795,1560,1560,1560,1560,0
+20250325,174500,85575795,1560,1560,1560,1560,0
+20250325,174400,85575795,1560,1560,1560,1560,0
+20250325,174300,85575795,1560,1560,1560,1560,0
+20250325,174200,85575795,1560,1560,1560,1560,0
+20250325,174100,85575795,1560,1560,1560,1560,0
+20250325,174000,85575795,1560,1560,1560,1560,0
+20250325,173900,85575795,1560,1560,1560,1560,0
+20250325,173800,85575795,1560,1560,1560,1560,0
+20250325,173700,85575795,1560,1560,1560,1560,0
+20250325,173600,85575795,1560,1560,1560,1560,0
+20250325,173500,85575795,1560,1560,1560,1560,0
+20250325,173400,85575795,1560,1560,1560,1560,0
+20250325,173300,85575795,1560,1560,1560,1560,0
+20250325,173200,85575795,1560,1560,1560,1560,0
+20250325,173100,85575795,1560,1560,1560,1560,0
+20250325,173000,85575795,1560,1560,1560,1560,0
+20250325,172900,85575795,1560,1560,1560,1560,0
+20250325,172800,85575795,1560,1560,1560,1560,0
+20250325,172700,85575795,1560,1560,1560,1560,0
+20250325,172600,85575795,1560,1560,1560,1560,0
+20250325,172500,85575795,1560,1560,1560,1560,0
+20250325,172400,85575795,1560,1560,1560,1560,0
+20250325,172300,85575795,1560,1560,1560,1560,4282
+20250325,172200,85575795,1560,1560,1560,1560,0
+20250325,172100,85575795,1560,1560,1560,1560,0
+20250325,172000,85575795,1560,1560,1560,1560,0
+20250325,171900,85575795,1560,1560,1560,1560,0
+20250325,171800,85575795,1560,1560,1560,1560,0
+20250325,171700,85575795,1560,1560,1560,1560,0
+20250325,171600,85575795,1560,1560,1560,1560,0
+20250325,171500,85575795,1560,1560,1560,1560,0
+20250325,171400,85575795,1560,1560,1560,1560,0
+20250325,171300,85575795,1560,1560,1560,1560,0
+20250325,171200,85575795,1560,1560,1560,1560,0
+20250325,171100,85575795,1560,1560,1560,1560,0
+20250325,171000,85575795,1560,1560,1560,1560,0
+20250325,170900,85575795,1560,1560,1560,1560,0
+20250325,170800,85575795,1560,1560,1560,1560,0
+20250325,170700,85575795,1560,1560,1560,1560,0
+20250325,170600,85575795,1560,1560,1560,1560,0
+20250325,170500,85575795,1560,1560,1560,1560,0
+20250325,170400,85575795,1560,1560,1560,1560,0
+20250325,170300,85575795,1560,1560,1560,1560,0
+20250325,170200,85575795,1560,1560,1560,1560,0
+20250325,170100,85575795,1560,1560,1560,1560,0
+20250325,170000,85575795,1560,1560,1560,1560,0
+20250325,165900,85575795,1560,1560,1560,1560,0
+20250325,165800,85575795,1560,1560,1560,1560,0
+20250325,165700,85575795,1560,1560,1560,1560,0
+20250325,165600,85575795,1560,1560,1560,1560,0
+20250325,165500,85575795,1560,1560,1560,1560,0
+20250325,165400,85575795,1560,1560,1560,1560,0
+20250325,165300,85575795,1560,1560,1560,1560,4282
+20250325,165200,85575795,1560,1560,1560,1560,0
+20250325,165100,85575795,1560,1560,1560,1560,0
+20250325,165000,85575795,1560,1560,1560,1560,0
+20250325,164900,85575795,1560,1560,1560,1560,0
+20250325,164800,85575795,1560,1560,1560,1560,0
+20250325,164700,85575795,1560,1560,1560,1560,0
+20250325,164600,85575795,1560,1560,1560,1560,0
+20250325,164500,85575795,1560,1560,1560,1560,0
+20250325,164400,85575795,1560,1560,1560,1560,0
+20250325,164300,85575795,1560,1560,1560,1560,0
+20250325,164200,85575795,1560,1560,1560,1560,0
+20250325,164100,85575795,1560,1560,1560,1560,0
+20250325,164000,85575795,1560,1560,1560,1560,0
+20250325,163900,85575795,1560,1560,1560,1560,0
+20250325,163800,85575795,1560,1560,1560,1560,0
+20250325,163700,85575795,1560,1560,1560,1560,0
+20250325,163600,85575795,1560,1560,1560,1560,0
+20250325,163500,85575795,1560,1560,1560,1560,0
+20250325,163400,85575795,1560,1560,1560,1560,0
+20250325,163300,85575795,1560,1560,1560,1560,0
+20250325,163200,85575795,1560,1560,1560,1560,0
+20250325,163100,85575795,1560,1560,1560,1560,0
+20250325,163000,85575795,1560,1560,1560,1560,0
+20250325,162900,85575795,1560,1560,1560,1560,0
+20250325,162800,85575795,1560,1560,1560,1560,0
+20250325,162700,85575795,1560,1560,1560,1560,0
+20250325,162600,85575795,1560,1560,1560,1560,0
+20250325,162500,85575795,1560,1560,1560,1560,0
+20250325,162400,85575795,1560,1560,1560,1560,0
+20250325,162300,85575795,1560,1560,1560,1560,4282
+20250325,162200,85575795,1560,1560,1560,1560,0
+20250325,162100,85575795,1560,1560,1560,1560,0
+20250325,162000,85575795,1560,1560,1560,1560,0
+20250325,161900,85575795,1560,1560,1560,1560,0
+20250325,161800,85575795,1560,1560,1560,1560,0
+20250325,161700,85575795,1560,1560,1560,1560,0
+20250325,161600,85575795,1560,1560,1560,1560,0
+20250325,161500,85575795,1560,1560,1560,1560,0
+20250325,161400,85575795,1560,1560,1560,1560,0
+20250325,161300,85575795,1560,1560,1560,1560,0
+20250325,161200,85575795,1560,1560,1560,1560,0
+20250325,161100,85575795,1560,1560,1560,1560,0
+20250325,161000,85575795,1560,1560,1560,1560,0
+20250325,160900,85575795,1560,1560,1560,1560,0
+20250325,160800,85575795,1560,1560,1560,1560,0
+20250325,160700,85575795,1560,1560,1560,1560,0
+20250325,160600,85575795,1560,1560,1560,1560,0
+20250325,160500,85575795,1560,1560,1560,1560,0
+20250325,160400,85575795,1560,1560,1560,1560,0
+20250325,160300,85575795,1560,1560,1560,1560,0
+20250325,160200,85575795,1560,1560,1560,1560,0
+20250325,160100,85575795,1560,1560,1560,1560,0
+20250325,160000,85575795,1560,1560,1560,1560,0
+20250325,155900,85575795,1560,1560,1560,1560,0
+20250325,155800,85575795,1560,1560,1560,1560,0
+20250325,155700,85575795,1560,1560,1560,1560,0
+20250325,155600,85575795,1560,1560,1560,1560,0
+20250325,155500,85575795,1560,1560,1560,1560,0
+20250325,155400,85575795,1560,1560,1560,1560,0
+20250325,155300,85575795,1560,1560,1560,1560,4282
+20250325,155200,85575795,1560,1560,1560,1560,0
+20250325,155100,85575795,1560,1560,1560,1560,0
+20250325,155000,85575795,1560,1560,1560,1560,0
+20250325,154900,85575795,1560,1560,1560,1560,0
+20250325,154800,85575795,1560,1560,1560,1560,0
+20250325,154700,85575795,1560,1560,1560,1560,0
+20250325,154600,85575795,1560,1560,1560,1560,0
+20250325,154500,85575795,1560,1560,1560,1560,0
+20250325,154400,85575795,1560,1560,1560,1560,0
+20250325,154300,85575795,1560,1560,1560,1560,0
+20250325,154200,85575795,1560,1560,1560,1560,0
+20250325,154100,85575795,1560,1560,1560,1560,0
+20250325,154000,85575795,1560,1560,1560,1560,0
+20250325,153900,85575795,1560,1560,1560,1560,0
+20250325,153800,85575795,1560,1560,1560,1560,0
+20250325,153700,85575795,1560,1560,1560,1560,0
+20250325,153600,85575795,1560,1560,1560,1560,0
+20250325,153500,85575795,1560,1560,1560,1560,0
+20250325,153400,85575795,1560,1560,1560,1560,0
+20250325,153300,85575795,1560,1560,1560,1560,0
+20250325,153200,85575795,1560,1560,1560,1560,0
+20250325,153100,85575795,1560,1560,1560,1560,0
+20250325,153000,85575795,1560,1560,1560,1560,4282
+20250325,152900,78895875,1554,1554,1554,1554,0
+20250325,152800,78895875,1554,1554,1554,1554,0
+20250325,152700,78895875,1554,1554,1554,1554,0
+20250325,152600,78895875,1554,1554,1554,1554,0
+20250325,152500,78895875,1554,1554,1554,1554,0
+20250325,152400,78895875,1554,1554,1554,1554,0
+20250325,152300,78895875,1554,1554,1554,1554,0
+20250325,152200,78895875,1554,1554,1554,1554,0
+20250325,152100,78895875,1554,1554,1554,1554,0
+20250325,152000,78895875,1554,1554,1554,1554,0
+20250325,151900,78895875,1554,1541,1554,1541,396
+20250325,151800,78282946,1541,1545,1545,1541,418
+20250325,151700,77638535,1545,1545,1545,1545,54
+20250325,151600,77555105,1545,1545,1545,1545,54
+20250325,151500,77471675,1545,1552,1552,1545,144
+20250325,151400,77249069,1545,1545,1545,1545,24
+20250325,151300,77211989,1545,1552,1552,1545,5
+20250325,151200,77204257,1545,1552,1552,1545,12
+20250325,151100,77185710,1545,1545,1545,1545,0
+20250325,151000,77185710,1545,1545,1545,1545,4
+20250325,150900,77179530,1553,1552,1553,1552,20
+20250325,150800,77148484,1545,1545,1545,1545,78
+20250325,150700,77027974,1545,1545,1545,1545,7
+20250325,150600,77017159,1545,1545,1545,1545,0
+20250325,150500,77017159,1545,1545,1545,1545,8
+20250325,150400,77004799,1548,1548,1548,1548,0
+20250325,150300,77004799,1548,1548,1548,1548,0
+20250325,150200,77004799,1548,1545,1548,1545,112
+20250325,150100,76831477,1545,1545,1545,1545,8
+20250325,150000,76819117,1548,1548,1548,1548,0
+20250325,145900,76819117,1548,1545,1548,1545,582
+20250325,145800,75919831,1545,1542,1545,1542,402
+20250325,145700,75298753,1545,1545,1545,1545,0
+20250325,145600,75298753,1545,1542,1545,1542,34
+20250325,145500,75246277,1541,1543,1543,1541,725
+20250325,145400,74128256,1543,1547,1547,1543,2947
+20250325,145300,69578647,1548,1547,1548,1547,17
+20250325,145200,69552347,1547,1547,1547,1547,184
+20250325,145100,69267699,1548,1548,1548,1548,0
+20250325,145000,69267699,1548,1548,1548,1548,0
+20250325,144900,69267699,1548,1549,1549,1548,400
+20250325,144800,68648495,1550,1550,1550,1550,0
+20250325,144700,68648495,1550,1550,1550,1550,0
+20250325,144600,68648495,1550,1550,1550,1550,45
+20250325,144500,68578745,1549,1549,1549,1549,0
+20250325,144400,68578745,1549,1549,1549,1549,0
+20250325,144300,68578745,1549,1549,1549,1549,12
+20250325,144200,68560157,1549,1549,1549,1549,2
+20250325,144100,68557059,1549,1549,1549,1549,0
+20250325,144000,68557059,1549,1549,1549,1549,0
+20250325,143900,68557059,1549,1549,1549,1549,9
+20250325,143800,68543118,1549,1549,1549,1549,84
+20250325,143700,68413002,1549,1549,1549,1549,4
+20250325,143600,68406806,1549,1549,1549,1549,36
+20250325,143500,68351042,1549,1549,1549,1549,0
+20250325,143400,68351042,1549,1549,1549,1549,18
+20250325,143300,68323160,1549,1550,1550,1549,418
+20250325,143200,67675664,1550,1550,1550,1550,4
+20250325,143100,67669464,1555,1555,1555,1555,0
+20250325,143000,67669464,1555,1555,1555,1555,1
+20250325,142900,67667909,1552,1552,1552,1552,0
+20250325,142800,67667909,1552,1552,1552,1552,0
+20250325,142700,67667909,1552,1552,1552,1552,0
+20250325,142600,67667909,1552,1552,1552,1552,3
+20250325,142500,67663253,1552,1552,1552,1552,10
+20250325,142400,67647733,1550,1550,1550,1550,124
+20250325,142300,67455533,1550,1550,1550,1550,46
+20250325,142200,67384233,1550,1550,1550,1550,0
+20250325,142100,67384233,1550,1550,1550,1550,4
+20250325,142000,67378033,1550,1550,1550,1550,0
+20250325,141900,67378033,1550,1550,1550,1550,0
+20250325,141800,67378033,1550,1550,1550,1550,8
+20250325,141700,67365633,1549,1549,1549,1549,0
+20250325,141600,67365633,1549,1549,1549,1549,0
+20250325,141500,67365633,1549,1549,1549,1549,0
+20250325,141400,67365633,1549,1549,1549,1549,0
+20250325,141300,67365633,1549,1549,1549,1549,0
+20250325,141200,67365633,1549,1549,1549,1549,0
+20250325,141100,67365633,1549,1549,1549,1549,0
+20250325,141000,67365633,1549,1549,1549,1549,0
+20250325,140900,67365633,1549,1549,1549,1549,0
+20250325,140800,67365633,1549,1549,1549,1549,0
+20250325,140700,67365633,1549,1549,1549,1549,0
+20250325,140600,67365633,1549,1549,1549,1549,0
+20250325,140500,67365633,1549,1549,1549,1549,0
+20250325,140400,67365633,1549,1549,1549,1549,0
+20250325,140300,67365633,1549,1549,1549,1549,0
+20250325,140200,67365633,1549,1549,1549,1549,0
+20250325,140100,67365633,1549,1549,1549,1549,0
+20250325,140000,67365633,1549,1549,1549,1549,0
+20250325,135900,67365633,1549,1549,1549,1549,0
+20250325,135800,67365633,1549,1549,1549,1549,0
+20250325,135700,67365633,1549,1551,1551,1549,478
+20250325,135600,66625026,1550,1550,1550,1550,0
+20250325,135500,66625026,1550,1550,1550,1550,0
+20250325,135400,66625026,1550,1550,1550,1550,0
+20250325,135300,66625026,1550,1550,1550,1550,0
+20250325,135200,66625026,1550,1550,1550,1550,0
+20250325,135100,66625026,1550,1550,1550,1550,0
+20250325,135000,66625026,1550,1550,1550,1550,0
+20250325,134900,66625026,1550,1550,1550,1550,0
+20250325,134800,66625026,1550,1550,1550,1550,0
+20250325,134700,66625026,1550,1550,1550,1550,0
+20250325,134600,66625026,1550,1550,1550,1550,0
+20250325,134500,66625026,1550,1550,1550,1550,0
+20250325,134400,66625026,1550,1550,1550,1550,0
+20250325,134300,66625026,1550,1550,1550,1550,2
+20250325,134200,66621926,1550,1550,1550,1550,0
+20250325,134100,66621926,1550,1550,1550,1550,0
+20250325,134000,66621926,1550,1550,1550,1550,0
+20250325,133900,66621926,1550,1550,1550,1550,0
+20250325,133800,66621926,1550,1550,1550,1550,0
+20250325,133700,66621926,1550,1550,1550,1550,0
+20250325,133600,66621926,1550,1550,1550,1550,0
+20250325,133500,66621926,1550,1550,1550,1550,0
+20250325,133400,66621926,1550,1550,1550,1550,0
+20250325,133300,66621926,1550,1550,1550,1550,0
+20250325,133200,66621926,1550,1550,1550,1550,452
+20250325,133100,65921326,1550,1550,1550,1550,954
+20250325,133000,64442626,1550,1550,1550,1550,857
+20250325,132900,63114276,1550,1550,1550,1549,722
+20250325,132800,61995202,1550,1550,1550,1549,40
+20250325,132700,61933218,1550,1554,1554,1549,5424
+20250325,132600,53522830,1554,1554,1554,1554,0
+20250325,132500,53522830,1554,1554,1554,1554,0
+20250325,132400,53522830,1554,1554,1554,1554,0
+20250325,132300,53522830,1554,1554,1554,1554,0
+20250325,132200,53522830,1554,1554,1554,1554,0
+20250325,132100,53522830,1554,1554,1554,1554,0
+20250325,132000,53522830,1554,1554,1554,1554,0
+20250325,131900,53522830,1554,1554,1554,1554,0
+20250325,131800,53522830,1554,1554,1554,1554,0
+20250325,131700,53522830,1554,1554,1554,1554,0
+20250325,131600,53522830,1554,1554,1554,1554,0
+20250325,131500,53522830,1554,1554,1554,1554,1
+20250325,131400,53521276,1559,1559,1559,1559,0
+20250325,131300,53521276,1559,1559,1559,1559,0
+20250325,131200,53521276,1559,1559,1559,1559,0
+20250325,131100,53521276,1559,1559,1559,1559,0
+20250325,131000,53521276,1559,1559,1559,1559,0
+20250325,130900,53521276,1559,1559,1559,1559,0
+20250325,130800,53521276,1559,1559,1559,1559,0
+20250325,130700,53521276,1559,1559,1559,1559,0
+20250325,130600,53521276,1559,1559,1559,1559,0
+20250325,130500,53521276,1559,1559,1559,1559,0
+20250325,130400,53521276,1559,1559,1559,1559,0
+20250325,130300,53521276,1559,1559,1559,1559,0
+20250325,130200,53521276,1559,1559,1559,1559,0
+20250325,130100,53521276,1559,1559,1559,1559,0
+20250325,130000,53521276,1559,1559,1559,1559,0
+20250325,125900,53521276,1559,1559,1559,1559,0
+20250325,125800,53521276,1559,1559,1559,1559,0
+20250325,125700,53521276,1559,1559,1559,1559,0
+20250325,125600,53521276,1559,1559,1559,1559,0
+20250325,125500,53521276,1559,1559,1559,1559,0
+20250325,125400,53521276,1559,1559,1559,1559,0
+20250325,125300,53521276,1559,1559,1559,1559,0
+20250325,125200,53521276,1559,1559,1559,1559,0
+20250325,125100,53521276,1559,1559,1559,1559,0
+20250325,125000,53521276,1559,1559,1559,1559,0
+20250325,124900,53521276,1559,1559,1559,1559,0
+20250325,124800,53521276,1559,1559,1559,1559,0
+20250325,124700,53521276,1559,1559,1559,1559,0
+20250325,124600,53521276,1559,1559,1559,1559,0
+20250325,124500,53521276,1559,1559,1559,1559,0
+20250325,124400,53521276,1559,1559,1559,1559,10
+20250325,124300,53505686,1553,1553,1553,1553,0
+20250325,124200,53505686,1553,1553,1553,1553,0
+20250325,124100,53505686,1553,1553,1553,1553,0
+20250325,124000,53505686,1553,1553,1553,1553,0
+20250325,123900,53505686,1553,1553,1553,1553,0
+20250325,123800,53505686,1553,1553,1553,1553,2
+20250325,123700,53502580,1559,1559,1559,1559,0
+20250325,123600,53502580,1559,1559,1559,1559,0
+20250325,123500,53502580,1559,1559,1559,1559,0
+20250325,123400,53502580,1559,1552,1559,1552,22
+20250325,123300,53468289,1552,1552,1552,1552,0
+20250325,123200,53468289,1552,1552,1552,1552,1451
+20250325,123100,51216337,1552,1552,1552,1552,132
+20250325,123000,51011473,1552,1552,1552,1552,52
+20250325,122900,50930769,1552,1552,1552,1552,365
+20250325,122800,50364289,1552,1552,1552,1552,0
+20250325,122700,50364289,1552,1552,1552,1552,0
+20250325,122600,50364289,1552,1553,1553,1552,7
+20250325,122500,50353421,1553,1553,1553,1553,0
+20250325,122400,50353421,1553,1553,1553,1553,25
+20250325,122300,50314596,1552,1552,1552,1552,0
+20250325,122200,50314596,1552,1552,1552,1552,0
+20250325,122100,50314596,1552,1552,1552,1552,0
+20250325,122000,50314596,1552,1552,1552,1552,0
+20250325,121900,50314596,1552,1552,1552,1552,0
+20250325,121800,50314596,1552,1552,1552,1552,0
+20250325,121700,50314596,1552,1552,1552,1552,0
+20250325,121600,50314596,1552,1555,1555,1552,2
+20250325,121500,50311489,1559,1559,1559,1559,0
+20250325,121400,50311489,1559,1559,1559,1559,0
+20250325,121300,50311489,1559,1559,1559,1559,0
+20250325,121200,50311489,1559,1559,1559,1559,0
+20250325,121100,50311489,1559,1559,1559,1559,0
+20250325,121000,50311489,1559,1559,1559,1559,64
+20250325,120900,50211713,1559,1559,1559,1559,0
+20250325,120800,50211713,1559,1559,1559,1559,10
+20250325,120700,50196123,1552,1552,1552,1552,0
+20250325,120600,50196123,1552,1552,1552,1552,0
+20250325,120500,50196123,1552,1552,1552,1552,0
+20250325,120400,50196123,1552,1552,1552,1552,0
+20250325,120300,50196123,1552,1552,1552,1552,0
+20250325,120200,50196123,1552,1552,1552,1552,0
+20250325,120100,50196123,1552,1552,1552,1552,0
+20250325,120000,50196123,1552,1552,1552,1552,0
+20250325,115900,50196123,1552,1552,1552,1552,0
+20250325,115800,50196123,1552,1552,1552,1552,0
+20250325,115700,50196123,1552,1552,1552,1552,231
+20250325,115600,49837611,1552,1552,1552,1552,5
+20250325,115500,49829851,1552,1552,1552,1552,335
+20250325,115400,49309931,1552,1552,1552,1552,1157
+20250325,115300,47514267,1552,1555,1555,1552,191
+20250325,115200,47217488,1555,1556,1556,1555,53
+20250325,115100,47135024,1564,1564,1564,1564,0
+20250325,115000,47135024,1564,1564,1564,1564,0
+20250325,114900,47135024,1564,1564,1564,1564,1
+20250325,114800,47133460,1555,1555,1555,1555,0
+20250325,114700,47133460,1555,1555,1555,1555,0
+20250325,114600,47133460,1555,1555,1555,1555,0
+20250325,114500,47133460,1555,1561,1561,1554,601
+20250325,114400,46198872,1554,1554,1554,1554,0
+20250325,114300,46198872,1554,1554,1554,1554,0
+20250325,114200,46198872,1554,1554,1554,1554,0
+20250325,114100,46198872,1554,1554,1554,1554,0
+20250325,114000,46198872,1554,1554,1554,1554,0
+20250325,113900,46198872,1554,1554,1554,1554,0
+20250325,113800,46198872,1554,1554,1554,1554,0
+20250325,113700,46198872,1554,1569,1569,1554,4
+20250325,113600,46192641,1570,1568,1570,1568,3000
+20250325,113500,41485932,1568,1567,1568,1567,5000
+20250325,113400,33646032,1567,1567,1567,1567,0
+20250325,113300,33646032,1567,1559,1567,1550,5019
+20250325,113200,25845814,1559,1559,1559,1559,0
+20250325,113100,25845814,1559,1559,1559,1559,0
+20250325,113000,25845814,1559,1559,1559,1559,0
+20250325,112900,25845814,1559,1559,1559,1559,0
+20250325,112800,25845814,1559,1566,1566,1559,18
+20250325,112700,25817668,1566,1566,1566,1566,2000
+20250325,112600,22685668,1567,1567,1567,1567,50
+20250325,112500,22607318,1567,1567,1567,1567,0
+20250325,112400,22607318,1567,1567,1567,1567,68
+20250325,112300,22500762,1568,1568,1568,1568,0
+20250325,112200,22500762,1568,1568,1568,1568,0
+20250325,112100,22500762,1568,1568,1568,1568,0
+20250325,112000,22500762,1568,1568,1568,1568,0
+20250325,111900,22500762,1568,1568,1568,1568,0
+20250325,111800,22500762,1568,1568,1568,1568,0
+20250325,111700,22500762,1568,1568,1568,1568,0
+20250325,111600,22500762,1568,1568,1568,1568,0
+20250325,111500,22500762,1568,1568,1568,1568,0
+20250325,111400,22500762,1568,1568,1568,1568,0
+20250325,111300,22500762,1568,1568,1568,1568,0
+20250325,111200,22500762,1568,1568,1568,1568,0
+20250325,111100,22500762,1568,1568,1568,1568,1
+20250325,111000,22499194,1568,1568,1568,1568,0
+20250325,110900,22499194,1568,1568,1568,1568,0
+20250325,110800,22499194,1568,1568,1568,1568,0
+20250325,110700,22499194,1568,1568,1568,1568,0
+20250325,110600,22499194,1568,1568,1568,1568,0
+20250325,110500,22499194,1568,1568,1568,1568,0
+20250325,110400,22499194,1568,1568,1568,1568,0
+20250325,110300,22499194,1568,1568,1568,1568,0
+20250325,110200,22499194,1568,1568,1568,1568,0
+20250325,110100,22499194,1568,1568,1568,1568,0
+20250325,110000,22499194,1568,1568,1568,1568,38
+20250325,105900,22439610,1568,1568,1568,1568,13
+20250325,105800,22419226,1568,1568,1568,1568,51
+20250325,105700,22339258,1568,1568,1568,1568,53
+20250325,105600,22256154,1568,1568,1568,1568,0
+20250325,105500,22256154,1568,1568,1568,1568,0
+20250325,105400,22256154,1568,1568,1568,1568,0
+20250325,105300,22256154,1568,1568,1568,1568,0
+20250325,105200,22256154,1568,1568,1568,1568,0
+20250325,105100,22256154,1568,1568,1568,1568,1
+20250325,105000,22254586,1567,1567,1567,1567,0
+20250325,104900,22254586,1567,1567,1568,1567,46
+20250325,104800,22182490,1567,1567,1567,1567,0
+20250325,104700,22182490,1567,1567,1567,1567,0
+20250325,104600,22182490,1567,1567,1567,1567,0
+20250325,104500,22182490,1567,1567,1567,1567,0
+20250325,104400,22182490,1567,1567,1567,1567,0
+20250325,104300,22182490,1567,1565,1567,1565,318
+20250325,104200,21684692,1557,1557,1557,1557,0
+20250325,104100,21684692,1557,1557,1557,1557,0
+20250325,104000,21684692,1557,1557,1557,1557,0
+20250325,103900,21684692,1557,1557,1557,1557,0
+20250325,103800,21684692,1557,1562,1562,1557,1196
+20250325,103700,19821388,1559,1559,1559,1559,0
+20250325,103600,19821388,1559,1559,1559,1559,0
+20250325,103500,19821388,1559,1559,1559,1559,109
+20250325,103400,19651457,1560,1560,1560,1560,10
+20250325,103300,19635857,1560,1560,1560,1560,1
+20250325,103200,19634297,1560,1561,1561,1560,232
+20250325,103100,19272376,1561,1561,1561,1561,0
+20250325,103000,19272376,1561,1561,1561,1561,0
+20250325,102900,19272376,1561,1561,1561,1561,35
+20250325,102800,19217741,1561,1561,1561,1561,0
+20250325,102700,19217741,1561,1561,1561,1561,0
+20250325,102600,19217741,1561,1561,1561,1561,0
+20250325,102500,19217741,1561,1561,1561,1561,0
+20250325,102400,19217741,1561,1561,1561,1561,0
+20250325,102300,19217741,1561,1561,1561,1561,25
+20250325,102200,19178716,1562,1562,1562,1562,0
+20250325,102100,19178716,1562,1562,1562,1562,0
+20250325,102000,19178716,1562,1562,1562,1562,0
+20250325,101900,19178716,1562,1562,1562,1562,0
+20250325,101800,19178716,1562,1562,1562,1562,0
+20250325,101700,19178716,1562,1562,1562,1562,0
+20250325,101600,19178716,1562,1562,1562,1562,0
+20250325,101500,19178716,1562,1562,1562,1562,0
+20250325,101400,19178716,1562,1562,1562,1562,0
+20250325,101300,19178716,1562,1562,1562,1562,0
+20250325,101200,19178716,1562,1562,1562,1562,3
+20250325,101100,19174030,1559,1559,1559,1559,0
+20250325,101000,19174030,1559,1559,1559,1559,0
+20250325,100900,19174030,1559,1559,1559,1559,0
+20250325,100800,19174030,1559,1559,1559,1559,10
+20250325,100700,19158440,1563,1563,1563,1563,0
+20250325,100600,19158440,1563,1563,1563,1563,0
+20250325,100500,19158440,1563,1563,1563,1563,0
+20250325,100400,19158440,1563,1563,1563,1563,0
+20250325,100300,19158440,1563,1563,1563,1563,0
+20250325,100200,19158440,1563,1563,1563,1563,5
+20250325,100100,19150625,1558,1562,1562,1558,501
+20250325,100000,18369672,1564,1564,1564,1564,0
+20250325,095900,18369672,1564,1564,1564,1564,0
+20250325,095800,18369672,1564,1564,1564,1564,0
+20250325,095700,18369672,1564,1564,1564,1564,0
+20250325,095600,18369672,1564,1564,1564,1564,0
+20250325,095500,18369672,1564,1564,1564,1564,41
+20250325,095400,18305548,1562,1562,1562,1562,0
+20250325,095300,18305548,1562,1562,1562,1562,0
+20250325,095200,18305548,1562,1562,1562,1562,900
+20250325,095100,16899748,1562,1562,1562,1562,104
+20250325,095000,16737300,1564,1564,1564,1564,0
+20250325,094900,16737300,1564,1564,1564,1564,0
+20250325,094800,16737300,1564,1564,1564,1564,0
+20250325,094700,16737300,1564,1564,1564,1564,0
+20250325,094600,16737300,1564,1564,1564,1564,2
+20250325,094500,16734172,1564,1564,1564,1564,5
+20250325,094400,16726352,1564,1564,1564,1564,10
+20250325,094300,16710712,1564,1564,1564,1564,0
+20250325,094200,16710712,1564,1564,1564,1564,0
+20250325,094100,16710712,1564,1564,1564,1564,0
+20250325,094000,16710712,1564,1564,1564,1564,0
+20250325,093900,16710712,1564,1564,1564,1564,0
+20250325,093800,16710712,1564,1564,1564,1564,0
+20250325,093700,16710712,1564,1564,1564,1564,1
+20250325,093600,16709148,1564,1564,1564,1564,5
+20250325,093500,16701328,1561,1561,1561,1561,0
+20250325,093400,16701328,1561,1561,1561,1561,0
+20250325,093300,16701328,1561,1561,1561,1561,490
+20250325,093200,15936438,1558,1558,1558,1558,188
+20250325,093100,15643534,1559,1561,1561,1559,258
+20250325,093000,15241214,1561,1561,1561,1561,0
+20250325,092900,15241214,1561,1563,1563,1561,55
+20250325,092800,15155345,1563,1563,1563,1563,0
+20250325,092700,15155345,1563,1563,1563,1563,11
+20250325,092600,15138152,1562,1562,1562,1562,0
+20250325,092500,15138152,1562,1562,1562,1562,0
+20250325,092400,15138152,1562,1562,1562,1562,0
+20250325,092300,15138152,1562,1562,1562,1562,18
+20250325,092200,15110036,1563,1565,1565,1563,38
+20250325,092100,15050635,1565,1565,1565,1565,0
+20250325,092000,15050635,1565,1565,1565,1565,2
+20250325,091900,15047505,1570,1570,1570,1570,0
+20250325,091800,15047505,1570,1569,1570,1569,12
+20250325,091700,15028673,1565,1565,1565,1565,0
+20250325,091600,15028673,1565,1570,1570,1565,14
+20250325,091500,15006703,1565,1565,1565,1565,0
+20250325,091400,15006703,1565,1566,1566,1565,11
+20250325,091300,14989485,1570,1569,1570,1569,22
+20250325,091200,14954965,1565,1565,1565,1565,4
+20250325,091100,14948705,1569,1569,1569,1569,0
+20250325,091000,14948705,1569,1569,1569,1569,0
+20250325,090900,14948705,1569,1565,1569,1565,5
+20250325,090800,14940872,1565,1565,1565,1565,1
+20250325,090700,14939307,1570,1570,1570,1570,1
+20250325,090600,14937737,1560,1560,1560,1560,560
+20250325,090500,14064137,1572,1572,1572,1572,2
+20250325,090400,14060993,1560,1561,1561,1560,469
+20250325,090300,13329212,1573,1574,1574,1573,308
+20250325,090200,12844432,1574,1574,1574,1574,2
+20250325,090100,12841284,1555,1558,1558,1555,1204
+20250325,090000,10968950,1575,1555,1575,1555,7034

246250/min/candle-20250326.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205300,80215222,1571,1571,1571,1571,3421
+20250326,205200,80215222,1571,1571,1571,1571,0
+20250326,205100,80215222,1571,1571,1571,1571,0
+20250326,205000,80215222,1571,1571,1571,1571,0
+20250326,204900,80215222,1571,1571,1571,1571,0
+20250326,204800,80215222,1571,1571,1571,1571,0
+20250326,204700,80215222,1571,1571,1571,1571,0
+20250326,204600,80215222,1571,1571,1571,1571,0
+20250326,204500,80215222,1571,1571,1571,1571,0
+20250326,204400,80215222,1571,1571,1571,1571,0
+20250326,204300,80215222,1571,1571,1571,1571,0
+20250326,204200,80215222,1571,1571,1571,1571,0
+20250326,204100,80215222,1571,1571,1571,1571,0
+20250326,204000,80215222,1571,1571,1571,1571,0
+20250326,203900,80215222,1571,1571,1571,1571,0
+20250326,203800,80215222,1571,1571,1571,1571,0
+20250326,203700,80215222,1571,1571,1571,1571,0
+20250326,203600,80215222,1571,1571,1571,1571,0
+20250326,203500,80215222,1571,1571,1571,1571,0
+20250326,203400,80215222,1571,1571,1571,1571,0
+20250326,203300,80215222,1571,1571,1571,1571,0
+20250326,203200,80215222,1571,1571,1571,1571,0
+20250326,203100,80215222,1571,1571,1571,1571,0
+20250326,203000,80215222,1571,1571,1571,1571,0
+20250326,202900,80215222,1571,1571,1571,1571,0
+20250326,202800,80215222,1571,1571,1571,1571,0
+20250326,202700,80215222,1571,1571,1571,1571,0
+20250326,202600,80215222,1571,1571,1571,1571,0
+20250326,202500,80215222,1571,1571,1571,1571,0
+20250326,202400,80215222,1571,1571,1571,1571,0
+20250326,202300,80215222,1571,1571,1571,1571,3421
+20250326,202200,80215222,1571,1571,1571,1571,0
+20250326,202100,80215222,1571,1571,1571,1571,0
+20250326,202000,80215222,1571,1571,1571,1571,0
+20250326,201900,80215222,1571,1571,1571,1571,0
+20250326,201800,80215222,1571,1571,1571,1571,0
+20250326,201700,80215222,1571,1571,1571,1571,0
+20250326,201600,80215222,1571,1571,1571,1571,0
+20250326,201500,80215222,1571,1571,1571,1571,0
+20250326,201400,80215222,1571,1571,1571,1571,0
+20250326,201300,80215222,1571,1571,1571,1571,0
+20250326,201200,80215222,1571,1571,1571,1571,0
+20250326,201100,80215222,1571,1571,1571,1571,0
+20250326,201000,80215222,1571,1571,1571,1571,0
+20250326,200900,80215222,1571,1571,1571,1571,0
+20250326,200800,80215222,1571,1571,1571,1571,0
+20250326,200700,80215222,1571,1571,1571,1571,0
+20250326,200600,80215222,1571,1571,1571,1571,0
+20250326,200500,80215222,1571,1571,1571,1571,0
+20250326,200400,80215222,1571,1571,1571,1571,0
+20250326,200300,80215222,1571,1571,1571,1571,0
+20250326,200200,80215222,1571,1571,1571,1571,0
+20250326,200100,80215222,1571,1571,1571,1571,0
+20250326,200000,80215222,1571,1571,1571,1571,0
+20250326,195900,80215222,1571,1571,1571,1571,0
+20250326,195800,80215222,1571,1571,1571,1571,0
+20250326,195700,80215222,1571,1571,1571,1571,0
+20250326,195600,80215222,1571,1571,1571,1571,0
+20250326,195500,80215222,1571,1571,1571,1571,0
+20250326,195400,80215222,1571,1571,1571,1571,0
+20250326,195300,80215222,1571,1571,1571,1571,3421
+20250326,195200,80215222,1571,1571,1571,1571,0
+20250326,195100,80215222,1571,1571,1571,1571,0
+20250326,195000,80215222,1571,1571,1571,1571,0
+20250326,194900,80215222,1571,1571,1571,1571,0
+20250326,194800,80215222,1571,1571,1571,1571,0
+20250326,194700,80215222,1571,1571,1571,1571,0
+20250326,194600,80215222,1571,1571,1571,1571,0
+20250326,194500,80215222,1571,1571,1571,1571,0
+20250326,194400,80215222,1571,1571,1571,1571,0
+20250326,194300,80215222,1571,1571,1571,1571,0
+20250326,194200,80215222,1571,1571,1571,1571,0
+20250326,194100,80215222,1571,1571,1571,1571,0
+20250326,194000,80215222,1571,1571,1571,1571,0
+20250326,193900,80215222,1571,1571,1571,1571,0
+20250326,193800,80215222,1571,1571,1571,1571,0
+20250326,193700,80215222,1571,1571,1571,1571,0
+20250326,193600,80215222,1571,1571,1571,1571,0
+20250326,193500,80215222,1571,1571,1571,1571,0
+20250326,193400,80215222,1571,1571,1571,1571,0
+20250326,193300,80215222,1571,1571,1571,1571,0
+20250326,193200,80215222,1571,1571,1571,1571,0
+20250326,193100,80215222,1571,1571,1571,1571,0
+20250326,193000,80215222,1571,1571,1571,1571,0
+20250326,192900,80215222,1571,1571,1571,1571,0
+20250326,192800,80215222,1571,1571,1571,1571,0
+20250326,192700,80215222,1571,1571,1571,1571,0
+20250326,192600,80215222,1571,1571,1571,1571,0
+20250326,192500,80215222,1571,1571,1571,1571,0
+20250326,192400,80215222,1571,1571,1571,1571,0
+20250326,192300,80215222,1571,1571,1571,1571,3421
+20250326,192200,80215222,1571,1571,1571,1571,0
+20250326,192100,80215222,1571,1571,1571,1571,0
+20250326,192000,80215222,1571,1571,1571,1571,0
+20250326,191900,80215222,1571,1571,1571,1571,0
+20250326,191800,80215222,1571,1571,1571,1571,0
+20250326,191700,80215222,1571,1571,1571,1571,0
+20250326,191600,80215222,1571,1571,1571,1571,0
+20250326,191500,80215222,1571,1571,1571,1571,0
+20250326,191400,80215222,1571,1571,1571,1571,0
+20250326,191300,80215222,1571,1571,1571,1571,0
+20250326,191200,80215222,1571,1571,1571,1571,0
+20250326,191100,80215222,1571,1571,1571,1571,0
+20250326,191000,80215222,1571,1571,1571,1571,0
+20250326,190900,80215222,1571,1571,1571,1571,0
+20250326,190800,80215222,1571,1571,1571,1571,0
+20250326,190700,80215222,1571,1571,1571,1571,0
+20250326,190600,80215222,1571,1571,1571,1571,0
+20250326,190500,80215222,1571,1571,1571,1571,0
+20250326,190400,80215222,1571,1571,1571,1571,0
+20250326,190300,80215222,1571,1571,1571,1571,0
+20250326,190200,80215222,1571,1571,1571,1571,0
+20250326,190100,80215222,1571,1571,1571,1571,0
+20250326,190000,80215222,1571,1571,1571,1571,0
+20250326,185900,80215222,1571,1571,1571,1571,0
+20250326,185800,80215222,1571,1571,1571,1571,0
+20250326,185700,80215222,1571,1571,1571,1571,0
+20250326,185600,80215222,1571,1571,1571,1571,0
+20250326,185500,80215222,1571,1571,1571,1571,0
+20250326,185400,80215222,1571,1571,1571,1571,0
+20250326,185300,80215222,1571,1571,1571,1571,3421
+20250326,185200,80215222,1571,1571,1571,1571,0
+20250326,185100,80215222,1571,1571,1571,1571,0
+20250326,185000,80215222,1571,1571,1571,1571,0
+20250326,184900,80215222,1571,1571,1571,1571,0
+20250326,184800,80215222,1571,1571,1571,1571,0
+20250326,184700,80215222,1571,1571,1571,1571,0
+20250326,184600,80215222,1571,1571,1571,1571,0
+20250326,184500,80215222,1571,1571,1571,1571,0
+20250326,184400,80215222,1571,1571,1571,1571,0
+20250326,184300,80215222,1571,1571,1571,1571,0
+20250326,184200,80215222,1571,1571,1571,1571,0
+20250326,184100,80215222,1571,1571,1571,1571,0
+20250326,184000,80215222,1571,1571,1571,1571,0
+20250326,183900,80215222,1571,1571,1571,1571,0
+20250326,183800,80215222,1571,1571,1571,1571,0
+20250326,183700,80215222,1571,1571,1571,1571,0
+20250326,183600,80215222,1571,1571,1571,1571,0
+20250326,183500,80215222,1571,1571,1571,1571,0
+20250326,183400,80215222,1571,1571,1571,1571,0
+20250326,183300,80215222,1571,1571,1571,1571,0
+20250326,183200,80215222,1571,1571,1571,1571,0
+20250326,183100,80215222,1571,1571,1571,1571,0
+20250326,183000,80215222,1571,1571,1571,1571,0
+20250326,182900,80215222,1571,1571,1571,1571,0
+20250326,182800,80215222,1571,1571,1571,1571,0
+20250326,182700,80215222,1571,1571,1571,1571,0
+20250326,182600,80215222,1571,1571,1571,1571,0
+20250326,182500,80215222,1571,1571,1571,1571,0
+20250326,182400,80215222,1571,1571,1571,1571,0
+20250326,182300,80215222,1571,1571,1571,1571,3421
+20250326,182200,80215222,1571,1571,1571,1571,0
+20250326,182100,80215222,1571,1571,1571,1571,0
+20250326,182000,80215222,1571,1571,1571,1571,0
+20250326,181900,80215222,1571,1571,1571,1571,0
+20250326,181800,80215222,1571,1571,1571,1571,0
+20250326,181700,80215222,1571,1571,1571,1571,0
+20250326,181600,80215222,1571,1571,1571,1571,0
+20250326,181500,80215222,1571,1571,1571,1571,0
+20250326,181400,80215222,1571,1571,1571,1571,0
+20250326,181300,80215222,1571,1571,1571,1571,0
+20250326,181200,80215222,1571,1571,1571,1571,0
+20250326,181100,80215222,1571,1571,1571,1571,0
+20250326,181000,80215222,1571,1571,1571,1571,0
+20250326,180900,80215222,1571,1571,1571,1571,0
+20250326,180800,80215222,1571,1571,1571,1571,0
+20250326,180700,80215222,1571,1571,1571,1571,0
+20250326,180600,80215222,1571,1571,1571,1571,0
+20250326,180500,80215222,1571,1571,1571,1571,0
+20250326,180400,80215222,1571,1571,1571,1571,0
+20250326,180300,80215222,1571,1571,1571,1571,0
+20250326,180200,80215222,1571,1571,1571,1571,0
+20250326,180100,80215222,1571,1571,1571,1571,0
+20250326,180000,80215222,1571,1571,1571,1571,0
+20250326,175900,80215222,1571,1571,1571,1571,0
+20250326,175800,80215222,1571,1571,1571,1571,0
+20250326,175700,80215222,1571,1571,1571,1571,0
+20250326,175600,80215222,1571,1571,1571,1571,0
+20250326,175500,80215222,1571,1571,1571,1571,0
+20250326,175400,80215222,1571,1571,1571,1571,0
+20250326,175300,80215222,1571,1571,1571,1571,3421
+20250326,175200,80215222,1571,1571,1571,1571,0
+20250326,175100,80215222,1571,1571,1571,1571,0
+20250326,175000,80215222,1571,1571,1571,1571,0
+20250326,174900,80215222,1571,1571,1571,1571,0
+20250326,174800,80215222,1571,1571,1571,1571,0
+20250326,174700,80215222,1571,1571,1571,1571,0
+20250326,174600,80215222,1571,1571,1571,1571,0
+20250326,174500,80215222,1571,1571,1571,1571,0
+20250326,174400,80215222,1571,1571,1571,1571,0
+20250326,174300,80215222,1571,1571,1571,1571,0
+20250326,174200,80215222,1571,1571,1571,1571,0
+20250326,174100,80215222,1571,1571,1571,1571,0
+20250326,174000,80215222,1571,1571,1571,1571,0
+20250326,173900,80215222,1571,1571,1571,1571,0
+20250326,173800,80215222,1571,1571,1571,1571,0
+20250326,173700,80215222,1571,1571,1571,1571,0
+20250326,173600,80215222,1571,1571,1571,1571,0
+20250326,173500,80215222,1571,1571,1571,1571,0
+20250326,173400,80215222,1571,1571,1571,1571,0
+20250326,173300,80215222,1571,1571,1571,1571,0
+20250326,173200,80215222,1571,1571,1571,1571,0
+20250326,173100,80215222,1571,1571,1571,1571,0
+20250326,173000,80215222,1571,1571,1571,1571,0
+20250326,172900,80215222,1571,1571,1571,1571,0
+20250326,172800,80215222,1571,1571,1571,1571,0
+20250326,172700,80215222,1571,1571,1571,1571,0
+20250326,172600,80215222,1571,1571,1571,1571,0
+20250326,172500,80215222,1571,1571,1571,1571,0
+20250326,172400,80215222,1571,1571,1571,1571,0
+20250326,172300,80215222,1571,1571,1571,1571,3421
+20250326,172200,80215222,1571,1571,1571,1571,0
+20250326,172100,80215222,1571,1571,1571,1571,0
+20250326,172000,80215222,1571,1571,1571,1571,0
+20250326,171900,80215222,1571,1571,1571,1571,0
+20250326,171800,80215222,1571,1571,1571,1571,0
+20250326,171700,80215222,1571,1571,1571,1571,0
+20250326,171600,80215222,1571,1571,1571,1571,0
+20250326,171500,80215222,1571,1571,1571,1571,0
+20250326,171400,80215222,1571,1571,1571,1571,0
+20250326,171300,80215222,1571,1571,1571,1571,0
+20250326,171200,80215222,1571,1571,1571,1571,0
+20250326,171100,80215222,1571,1571,1571,1571,0
+20250326,171000,80215222,1571,1571,1571,1571,0
+20250326,170900,80215222,1571,1571,1571,1571,0
+20250326,170800,80215222,1571,1571,1571,1571,0
+20250326,170700,80215222,1571,1571,1571,1571,0
+20250326,170600,80215222,1571,1571,1571,1571,0
+20250326,170500,80215222,1571,1571,1571,1571,0
+20250326,170400,80215222,1571,1571,1571,1571,0
+20250326,170300,80215222,1571,1571,1571,1571,0
+20250326,170200,80215222,1571,1571,1571,1571,0
+20250326,170100,80215222,1571,1571,1571,1571,0
+20250326,170000,80215222,1571,1571,1571,1571,0
+20250326,165900,80215222,1571,1571,1571,1571,0
+20250326,165800,80215222,1571,1571,1571,1571,0
+20250326,165700,80215222,1571,1571,1571,1571,0
+20250326,165600,80215222,1571,1571,1571,1571,0
+20250326,165500,80215222,1571,1571,1571,1571,0
+20250326,165400,80215222,1571,1571,1571,1571,0
+20250326,165300,80215222,1571,1571,1571,1571,3421
+20250326,165200,80215222,1571,1571,1571,1571,0
+20250326,165100,80215222,1571,1571,1571,1571,0
+20250326,165000,80215222,1571,1571,1571,1571,0
+20250326,164900,80215222,1571,1571,1571,1571,0
+20250326,164800,80215222,1571,1571,1571,1571,0
+20250326,164700,80215222,1571,1571,1571,1571,0
+20250326,164600,80215222,1571,1571,1571,1571,0
+20250326,164500,80215222,1571,1571,1571,1571,0
+20250326,164400,80215222,1571,1571,1571,1571,0
+20250326,164300,80215222,1571,1571,1571,1571,0
+20250326,164200,80215222,1571,1571,1571,1571,0
+20250326,164100,80215222,1571,1571,1571,1571,0
+20250326,164000,80215222,1571,1571,1571,1571,0
+20250326,163900,80215222,1571,1571,1571,1571,0
+20250326,163800,80215222,1571,1571,1571,1571,0
+20250326,163700,80215222,1571,1571,1571,1571,0
+20250326,163600,80215222,1571,1571,1571,1571,0
+20250326,163500,80215222,1571,1571,1571,1571,0
+20250326,163400,80215222,1571,1571,1571,1571,0
+20250326,163300,80215222,1571,1571,1571,1571,0
+20250326,163200,80215222,1571,1571,1571,1571,0
+20250326,163100,80215222,1571,1571,1571,1571,0
+20250326,163000,80215222,1571,1571,1571,1571,0
+20250326,162900,80215222,1571,1571,1571,1571,0
+20250326,162800,80215222,1571,1571,1571,1571,0
+20250326,162700,80215222,1571,1571,1571,1571,0
+20250326,162600,80215222,1571,1571,1571,1571,0
+20250326,162500,80215222,1571,1571,1571,1571,0
+20250326,162400,80215222,1571,1571,1571,1571,0
+20250326,162300,80215222,1571,1571,1571,1571,3421
+20250326,162200,80215222,1571,1571,1571,1571,0
+20250326,162100,80215222,1571,1571,1571,1571,0
+20250326,162000,80215222,1571,1571,1571,1571,0
+20250326,161900,80215222,1571,1571,1571,1571,0
+20250326,161800,80215222,1571,1571,1571,1571,0
+20250326,161700,80215222,1571,1571,1571,1571,0
+20250326,161600,80215222,1571,1571,1571,1571,0
+20250326,161500,80215222,1571,1571,1571,1571,0
+20250326,161400,80215222,1571,1571,1571,1571,0
+20250326,161300,80215222,1571,1571,1571,1571,0
+20250326,161200,80215222,1571,1571,1571,1571,0
+20250326,161100,80215222,1571,1571,1571,1571,0
+20250326,161000,80215222,1571,1571,1571,1571,0
+20250326,160900,80215222,1571,1571,1571,1571,0
+20250326,160800,80215222,1571,1571,1571,1571,0
+20250326,160700,80215222,1571,1571,1571,1571,0
+20250326,160600,80215222,1571,1571,1571,1571,0
+20250326,160500,80215222,1571,1571,1571,1571,0
+20250326,160400,80215222,1571,1571,1571,1571,0
+20250326,160300,80215222,1571,1571,1571,1571,0
+20250326,160200,80215222,1571,1571,1571,1571,0
+20250326,160100,80215222,1571,1571,1571,1571,0
+20250326,160000,80215222,1571,1571,1571,1571,0
+20250326,155900,80215222,1571,1571,1571,1571,0
+20250326,155800,80215222,1571,1571,1571,1571,0
+20250326,155700,80215222,1571,1571,1571,1571,0
+20250326,155600,80215222,1571,1571,1571,1571,0
+20250326,155500,80215222,1571,1571,1571,1571,0
+20250326,155400,80215222,1571,1571,1571,1571,0
+20250326,155300,80215222,1571,1571,1571,1571,3421
+20250326,155200,80215222,1571,1571,1571,1571,0
+20250326,155100,80215222,1571,1571,1571,1571,0
+20250326,155000,80215222,1571,1571,1571,1571,0
+20250326,154900,80215222,1571,1571,1571,1571,0
+20250326,154800,80215222,1571,1571,1571,1571,0
+20250326,154700,80215222,1571,1571,1571,1571,0
+20250326,154600,80215222,1571,1571,1571,1571,0
+20250326,154500,80215222,1571,1571,1571,1571,0
+20250326,154400,80215222,1571,1571,1571,1571,0
+20250326,154300,80215222,1571,1571,1571,1571,0
+20250326,154200,80215222,1571,1571,1571,1571,0
+20250326,154100,80215222,1571,1571,1571,1571,0
+20250326,154000,80215222,1571,1571,1571,1571,0
+20250326,153900,80215222,1571,1571,1571,1571,0
+20250326,153800,80215222,1571,1571,1571,1571,0
+20250326,153700,80215222,1571,1571,1571,1571,0
+20250326,153600,80215222,1571,1571,1571,1571,0
+20250326,153500,80215222,1571,1571,1571,1571,0
+20250326,153400,80215222,1571,1571,1571,1571,0
+20250326,153300,80215222,1571,1571,1571,1571,0
+20250326,153200,80215222,1571,1571,1571,1571,0
+20250326,153100,80215222,1571,1571,1571,1571,0
+20250326,153000,80215222,1571,1571,1571,1571,3421
+20250326,152900,74840831,1556,1556,1556,1556,0
+20250326,152800,74840831,1556,1556,1556,1556,0
+20250326,152700,74840831,1556,1556,1556,1556,0
+20250326,152600,74840831,1556,1556,1556,1556,0
+20250326,152500,74840831,1556,1556,1556,1556,0
+20250326,152400,74840831,1556,1556,1556,1556,0
+20250326,152300,74840831,1556,1556,1556,1556,0
+20250326,152200,74840831,1556,1556,1556,1556,0
+20250326,152100,74840831,1556,1556,1556,1556,0
+20250326,152000,74840831,1556,1556,1556,1556,0
+20250326,151900,74840831,1556,1556,1556,1556,6
+20250326,151800,74831495,1556,1556,1556,1556,0
+20250326,151700,74831495,1556,1556,1556,1556,0
+20250326,151600,74831495,1556,1551,1556,1551,100
+20250326,151500,74676050,1551,1551,1551,1551,0
+20250326,151400,74676050,1551,1551,1551,1551,8
+20250326,151300,74663642,1551,1551,1551,1551,0
+20250326,151200,74663642,1551,1551,1551,1551,0
+20250326,151100,74663642,1551,1551,1551,1551,0
+20250326,151000,74663642,1551,1551,1551,1551,0
+20250326,150900,74663642,1551,1551,1551,1551,2
+20250326,150800,74660540,1551,1551,1551,1551,0
+20250326,150700,74660540,1551,1551,1551,1551,0
+20250326,150600,74660540,1551,1551,1551,1551,28
+20250326,150500,74617112,1551,1551,1551,1551,1
+20250326,150400,74615561,1541,1542,1542,1541,646
+20250326,150300,73620044,1541,1541,1541,1541,5
+20250326,150200,73612339,1542,1546,1546,1542,9
+20250326,150100,73598451,1547,1547,1547,1547,1
+20250326,150000,73596904,1549,1549,1549,1549,1
+20250326,145900,73595355,1551,1551,1551,1551,0
+20250326,145800,73595355,1551,1551,1551,1551,0
+20250326,145700,73595355,1551,1551,1551,1551,0
+20250326,145600,73595355,1551,1551,1551,1551,0
+20250326,145500,73595355,1551,1551,1551,1551,0
+20250326,145400,73595355,1551,1551,1551,1551,1
+20250326,145300,73593804,1552,1552,1552,1552,0
+20250326,145200,73593804,1552,1552,1552,1552,0
+20250326,145100,73593804,1552,1552,1552,1552,0
+20250326,145000,73593804,1552,1552,1552,1552,0
+20250326,144900,73593804,1552,1552,1552,1552,0
+20250326,144800,73593804,1552,1552,1552,1552,0
+20250326,144700,73593804,1552,1552,1552,1552,0
+20250326,144600,73593804,1552,1552,1552,1552,0
+20250326,144500,73593804,1552,1552,1552,1552,0
+20250326,144400,73593804,1552,1545,1552,1536,607
+20250326,144300,72656497,1545,1543,1545,1543,2791
+20250326,144200,68345433,1542,1542,1542,1542,0
+20250326,144100,68345433,1542,1541,1542,1541,1500
+20250326,144000,66033012,1541,1541,1541,1541,0
+20250326,143900,66033012,1541,1541,1541,1541,0
+20250326,143800,66033012,1541,1541,1541,1541,0
+20250326,143700,66033012,1541,1541,1541,1541,0
+20250326,143600,66033012,1541,1541,1541,1541,0
+20250326,143500,66033012,1541,1541,1541,1541,1
+20250326,143400,66031471,1536,1536,1536,1536,0
+20250326,143300,66031471,1536,1536,1536,1536,1
+20250326,143200,66029935,1533,1533,1533,1533,0
+20250326,143100,66029935,1533,1533,1533,1533,0
+20250326,143000,66029935,1533,1533,1533,1533,0
+20250326,142900,66029935,1533,1533,1533,1533,0
+20250326,142800,66029935,1533,1533,1533,1533,0
+20250326,142700,66029935,1533,1533,1533,1533,0
+20250326,142600,66029935,1533,1533,1533,1533,0
+20250326,142500,66029935,1533,1533,1533,1533,2
+20250326,142400,66026869,1533,1533,1533,1533,0
+20250326,142300,66026869,1533,1533,1533,1533,0
+20250326,142200,66026869,1533,1533,1533,1533,1
+20250326,142100,66025336,1541,1541,1541,1541,0
+20250326,142000,66025336,1541,1541,1541,1541,1
+20250326,141900,66023795,1532,1532,1532,1532,1
+20250326,141800,66022263,1532,1532,1532,1532,0
+20250326,141700,66022263,1532,1532,1532,1532,0
+20250326,141600,66022263,1532,1532,1532,1532,0
+20250326,141500,66022263,1532,1532,1532,1532,0
+20250326,141400,66022263,1532,1532,1532,1532,0
+20250326,141300,66022263,1532,1532,1532,1532,0
+20250326,141200,66022263,1532,1533,1533,1532,1477
+20250326,141100,63759498,1532,1532,1532,1532,0
+20250326,141000,63759498,1532,1532,1532,1532,0
+20250326,140900,63759498,1532,1532,1532,1532,0
+20250326,140800,63759498,1532,1534,1534,1532,6000
+20250326,140700,54560715,1535,1535,1535,1535,0
+20250326,140600,54560715,1535,1535,1535,1535,2002
+20250326,140500,51487645,1539,1539,1539,1539,0
+20250326,140400,51487645,1539,1539,1539,1539,0
+20250326,140300,51487645,1539,1539,1539,1539,0
+20250326,140200,51487645,1539,1539,1539,1539,0
+20250326,140100,51487645,1539,1539,1539,1539,0
+20250326,140000,51487645,1539,1539,1539,1539,0
+20250326,135900,51487645,1539,1539,1539,1539,0
+20250326,135800,51487645,1539,1539,1539,1539,0
+20250326,135700,51487645,1539,1539,1539,1539,1
+20250326,135600,51486106,1543,1535,1543,1532,373
+20250326,135500,50913223,1545,1545,1545,1545,0
+20250326,135400,50913223,1545,1545,1545,1545,0
+20250326,135300,50913223,1545,1545,1545,1545,0
+20250326,135200,50913223,1545,1545,1545,1545,0
+20250326,135100,50913223,1545,1545,1545,1545,0
+20250326,135000,50913223,1545,1545,1545,1545,0
+20250326,134900,50913223,1545,1545,1545,1545,0
+20250326,134800,50913223,1545,1545,1545,1545,0
+20250326,134700,50913223,1545,1545,1545,1545,0
+20250326,134600,50913223,1545,1545,1545,1545,0
+20250326,134500,50913223,1545,1545,1545,1545,0
+20250326,134400,50913223,1545,1545,1545,1545,0
+20250326,134300,50913223,1545,1538,1545,1538,100
+20250326,134200,50759213,1537,1537,1537,1537,0
+20250326,134100,50759213,1537,1537,1537,1537,0
+20250326,134000,50759213,1537,1537,1537,1537,0
+20250326,133900,50759213,1537,1537,1537,1537,0
+20250326,133800,50759213,1537,1537,1537,1537,0
+20250326,133700,50759213,1537,1537,1537,1537,0
+20250326,133600,50759213,1537,1537,1537,1537,0
+20250326,133500,50759213,1537,1537,1537,1537,0
+20250326,133400,50759213,1537,1537,1537,1537,0
+20250326,133300,50759213,1537,1537,1537,1537,1
+20250326,133200,50757676,1537,1537,1537,1537,0
+20250326,133100,50757676,1537,1537,1537,1537,50
+20250326,133000,50680826,1539,1538,1539,1538,2
+20250326,132900,50677749,1537,1537,1537,1537,0
+20250326,132800,50677749,1537,1537,1537,1537,0
+20250326,132700,50677749,1537,1537,1537,1537,0
+20250326,132600,50677749,1537,1537,1537,1537,0
+20250326,132500,50677749,1537,1537,1537,1537,0
+20250326,132400,50677749,1537,1537,1537,1537,0
+20250326,132300,50677749,1537,1537,1537,1537,0
+20250326,132200,50677749,1537,1537,1537,1537,0
+20250326,132100,50677749,1537,1537,1537,1537,0
+20250326,132000,50677749,1537,1537,1537,1537,0
+20250326,131900,50677749,1537,1537,1537,1537,0
+20250326,131800,50677749,1537,1537,1537,1537,0
+20250326,131700,50677749,1537,1537,1537,1537,0
+20250326,131600,50677749,1537,1537,1537,1537,0
+20250326,131500,50677749,1537,1537,1537,1537,0
+20250326,131400,50677749,1537,1537,1537,1537,0
+20250326,131300,50677749,1537,1537,1537,1537,0
+20250326,131200,50677749,1537,1537,1537,1537,0
+20250326,131100,50677749,1537,1537,1537,1537,0
+20250326,131000,50677749,1537,1537,1537,1537,0
+20250326,130900,50677749,1537,1537,1537,1537,0
+20250326,130800,50677749,1537,1534,1537,1534,19
+20250326,130700,50648558,1537,1537,1537,1537,2
+20250326,130600,50645484,1537,1537,1537,1537,19
+20250326,130500,50616281,1537,1537,1537,1537,161
+20250326,130400,50368824,1531,1531,1531,1531,222
+20250326,130300,50028942,1531,1532,1532,1531,700
+20250326,130200,48957232,1531,1531,1531,1531,0
+20250326,130100,48957232,1531,1531,1531,1531,1050
+20250326,130000,47349682,1532,1533,1533,1532,1235
+20250326,125900,45457614,1533,1533,1533,1533,1050
+20250326,125800,43847964,1533,1533,1533,1533,1126
+20250326,125700,42121806,1533,1533,1533,1533,0
+20250326,125600,42121806,1533,1533,1533,1533,443
+20250326,125500,41442687,1533,1533,1533,1533,144
+20250326,125400,41221935,1533,1533,1533,1533,252
+20250326,125300,40835619,1534,1534,1534,1534,11
+20250326,125200,40818745,1543,1533,1543,1533,537
+20250326,125100,39993512,1533,1533,1533,1533,515
+20250326,125000,39204017,1541,1541,1541,1541,0
+20250326,124900,39204017,1541,1541,1541,1541,0
+20250326,124800,39204017,1541,1533,1541,1533,2
+20250326,124700,39200943,1533,1534,1534,1533,101
+20250326,124600,39046109,1535,1536,1536,1535,19
+20250326,124500,39016926,1533,1533,1533,1533,0
+20250326,124400,39016926,1533,1535,1535,1533,161
+20250326,124300,38770039,1536,1536,1537,1536,21
+20250326,124200,38737781,1535,1535,1541,1535,37
+20250326,124100,38680980,1536,1538,1538,1536,54
+20250326,124000,38597982,1533,1533,1533,1533,306
+20250326,123900,38128884,1533,1542,1542,1533,324
+20250326,123800,37632030,1541,1541,1542,1533,433
+20250326,123700,36967871,1541,1533,1541,1533,253
+20250326,123600,36580014,1542,1541,1542,1533,338
+20250326,123500,36061545,1533,1533,1533,1533,316
+20250326,123400,35577117,1532,1532,1532,1532,117
+20250326,123300,35397873,1543,1534,1543,1532,498
+20250326,123200,34634590,1542,1535,1542,1534,697
+20250326,123100,33564662,1538,1538,1538,1538,16
+20250326,123000,33540054,1538,1538,1538,1538,0
+20250326,122900,33540054,1538,1538,1538,1538,0
+20250326,122800,33540054,1538,1538,1538,1538,0
+20250326,122700,33540054,1538,1538,1538,1538,0
+20250326,122600,33540054,1538,1540,1540,1538,400
+20250326,122500,32924838,1540,1544,1544,1540,223
+20250326,122400,32581236,1543,1543,1543,1543,0
+20250326,122300,32581236,1543,1543,1543,1543,0
+20250326,122200,32581236,1543,1543,1543,1543,0
+20250326,122100,32581236,1543,1543,1543,1543,0
+20250326,122000,32581236,1543,1543,1543,1543,0
+20250326,121900,32581236,1543,1543,1543,1543,1
+20250326,121800,32579693,1542,1542,1542,1542,0
+20250326,121700,32579693,1542,1542,1542,1542,0
+20250326,121600,32579693,1542,1542,1542,1542,0
+20250326,121500,32579693,1542,1542,1542,1542,0
+20250326,121400,32579693,1542,1542,1542,1542,0
+20250326,121300,32579693,1542,1542,1542,1542,0
+20250326,121200,32579693,1542,1542,1542,1542,1
+20250326,121100,32578151,1550,1549,1550,1542,3
+20250326,121000,32573510,1541,1541,1541,1541,0
+20250326,120900,32573510,1541,1541,1541,1541,0
+20250326,120800,32573510,1541,1541,1541,1541,0
+20250326,120700,32573510,1541,1541,1541,1541,0
+20250326,120600,32573510,1541,1541,1541,1541,1
+20250326,120500,32571969,1549,1548,1549,1548,36
+20250326,120400,32516223,1540,1540,1540,1540,0
+20250326,120300,32516223,1540,1540,1540,1540,0
+20250326,120200,32516223,1540,1540,1540,1540,1
+20250326,120100,32514683,1553,1553,1553,1553,0
+20250326,120000,32514683,1553,1553,1553,1553,0
+20250326,115900,32514683,1553,1553,1553,1553,36
+20250326,115800,32458775,1552,1550,1552,1550,27
+20250326,115700,32416876,1549,1549,1549,1549,0
+20250326,115600,32416876,1549,1548,1549,1548,2
+20250326,115500,32413779,1547,1544,1547,1544,4
+20250326,115400,32407597,1543,1542,1543,1542,2
+20250326,115300,32404512,1540,1540,1540,1540,0
+20250326,115200,32404512,1540,1540,1540,1540,10
+20250326,115100,32389112,1533,1533,1533,1533,0
+20250326,115000,32389112,1533,1533,1533,1533,0
+20250326,114900,32389112,1533,1533,1533,1533,0
+20250326,114800,32389112,1533,1533,1533,1533,0
+20250326,114700,32389112,1533,1532,1533,1531,657
+20250326,114600,31382021,1532,1534,1534,1531,703
+20250326,114500,30304824,1533,1533,1533,1533,17
+20250326,114400,30278763,1533,1533,1533,1533,0
+20250326,114300,30278763,1533,1533,1533,1533,0
+20250326,114200,30278763,1533,1533,1533,1533,0
+20250326,114100,30278763,1533,1533,1533,1533,0
+20250326,114000,30278763,1533,1534,1534,1533,69
+20250326,113900,30172985,1532,1534,1534,1532,208
+20250326,113800,29853999,1535,1535,1535,1535,820
+20250326,113700,28595299,1535,1540,1540,1535,1226
+20250326,113600,26711033,1540,1540,1540,1540,41
+20250326,113500,26647893,1546,1546,1546,1546,0
+20250326,113400,26647893,1546,1546,1546,1546,0
+20250326,113300,26647893,1546,1546,1546,1546,0
+20250326,113200,26647893,1546,1546,1546,1546,0
+20250326,113100,26647893,1546,1546,1546,1546,2
+20250326,113000,26644801,1540,1540,1540,1540,0
+20250326,112900,26644801,1540,1545,1546,1540,3521
+20250326,112800,21218384,1546,1548,1548,1546,889
+20250326,112700,19843559,1548,1548,1548,1548,0
+20250326,112600,19843559,1548,1548,1548,1548,0
+20250326,112500,19843559,1548,1548,1548,1548,0
+20250326,112400,19843559,1548,1548,1548,1548,0
+20250326,112300,19843559,1548,1548,1548,1548,0
+20250326,112200,19843559,1548,1548,1548,1548,0
+20250326,112100,19843559,1548,1548,1548,1548,0
+20250326,112000,19843559,1548,1548,1548,1548,0
+20250326,111900,19843559,1548,1548,1548,1548,0
+20250326,111800,19843559,1548,1548,1548,1548,0
+20250326,111700,19843559,1548,1548,1548,1548,0
+20250326,111600,19843559,1548,1548,1548,1548,0
+20250326,111500,19843559,1548,1548,1548,1548,55
+20250326,111400,19758419,1548,1548,1548,1548,501
+20250326,111300,18982871,1548,1549,1549,1548,1396
+20250326,111200,16821726,1549,1549,1549,1549,318
+20250326,111100,16329144,1559,1559,1559,1559,0
+20250326,111000,16329144,1559,1559,1559,1559,0
+20250326,110900,16329144,1559,1559,1559,1559,0
+20250326,110800,16329144,1559,1559,1559,1559,0
+20250326,110700,16329144,1559,1559,1559,1559,0
+20250326,110600,16329144,1559,1559,1559,1559,0
+20250326,110500,16329144,1559,1559,1559,1559,0
+20250326,110400,16329144,1559,1559,1559,1559,0
+20250326,110300,16329144,1559,1559,1559,1559,0
+20250326,110200,16329144,1559,1559,1559,1559,0
+20250326,110100,16329144,1559,1559,1559,1559,0
+20250326,110000,16329144,1559,1559,1559,1559,0
+20250326,105900,16329144,1559,1559,1559,1559,0
+20250326,105800,16329144,1559,1559,1559,1559,0
+20250326,105700,16329144,1559,1559,1559,1559,0
+20250326,105600,16329144,1559,1559,1559,1559,0
+20250326,105500,16329144,1559,1559,1559,1559,0
+20250326,105400,16329144,1559,1559,1559,1559,0
+20250326,105300,16329144,1559,1559,1559,1559,0
+20250326,105200,16329144,1559,1559,1559,1559,0
+20250326,105100,16329144,1559,1559,1559,1559,0
+20250326,105000,16329144,1559,1556,1559,1556,700
+20250326,104900,15238065,1555,1555,1555,1555,500
+20250326,104800,14460565,1555,1550,1555,1550,313
+20250326,104700,13975350,1550,1550,1550,1550,0
+20250326,104600,13975350,1550,1550,1550,1550,20
+20250326,104500,13944350,1550,1550,1550,1550,20
+20250326,104400,13913350,1555,1555,1555,1555,0
+20250326,104300,13913350,1555,1555,1555,1555,0
+20250326,104200,13913350,1555,1555,1555,1555,0
+20250326,104100,13913350,1555,1555,1555,1555,0
+20250326,104000,13913350,1555,1555,1555,1555,0
+20250326,103900,13913350,1555,1555,1555,1555,0
+20250326,103800,13913350,1555,1555,1555,1555,0
+20250326,103700,13913350,1555,1555,1555,1555,0
+20250326,103600,13913350,1555,1555,1555,1555,0
+20250326,103500,13913350,1555,1555,1555,1555,0
+20250326,103400,13913350,1555,1555,1555,1555,3
+20250326,103300,13908685,1555,1555,1555,1555,1
+20250326,103200,13907130,1547,1547,1547,1547,0
+20250326,103100,13907130,1547,1547,1547,1547,50
+20250326,103000,13829780,1547,1547,1547,1547,50
+20250326,102900,13752430,1547,1547,1547,1547,0
+20250326,102800,13752430,1547,1547,1547,1547,190
+20250326,102700,13458500,1555,1555,1555,1555,0
+20250326,102600,13458500,1555,1555,1555,1555,0
+20250326,102500,13458500,1555,1555,1555,1555,0
+20250326,102400,13458500,1555,1555,1555,1555,0
+20250326,102300,13458500,1555,1555,1555,1555,0
+20250326,102200,13458500,1555,1555,1555,1555,0
+20250326,102100,13458500,1555,1555,1555,1555,1
+20250326,102000,13456945,1546,1548,1548,1546,600
+20250326,101900,12528855,1549,1549,1549,1549,0
+20250326,101800,12528855,1549,1549,1549,1549,0
+20250326,101700,12528855,1549,1549,1549,1549,0
+20250326,101600,12528855,1549,1549,1549,1549,0
+20250326,101500,12528855,1549,1549,1549,1549,0
+20250326,101400,12528855,1549,1549,1549,1549,0
+20250326,101300,12528855,1549,1549,1549,1549,0
+20250326,101200,12528855,1549,1549,1549,1549,0
+20250326,101100,12528855,1549,1549,1549,1549,0
+20250326,101000,12528855,1549,1549,1549,1549,0
+20250326,100900,12528855,1549,1549,1549,1549,0
+20250326,100800,12528855,1549,1549,1549,1549,0
+20250326,100700,12528855,1549,1549,1549,1549,0
+20250326,100600,12528855,1549,1549,1549,1549,0
+20250326,100500,12528855,1549,1549,1549,1549,0
+20250326,100400,12528855,1549,1549,1549,1549,0
+20250326,100300,12528855,1549,1549,1549,1549,0
+20250326,100200,12528855,1549,1552,1552,1549,2775
+20250326,100100,8226873,1559,1559,1559,1559,0
+20250326,100000,8226873,1559,1559,1559,1559,0
+20250326,095900,8226873,1559,1559,1559,1559,0
+20250326,095800,8226873,1559,1559,1559,1559,0
+20250326,095700,8226873,1559,1559,1559,1559,0
+20250326,095600,8226873,1559,1559,1559,1559,0
+20250326,095500,8226873,1559,1559,1559,1559,0
+20250326,095400,8226873,1559,1559,1559,1559,3
+20250326,095300,8222196,1559,1559,1559,1559,0
+20250326,095200,8222196,1559,1559,1559,1559,0
+20250326,095100,8222196,1559,1559,1559,1559,3
+20250326,095000,8217519,1559,1559,1559,1559,0
+20250326,094900,8217519,1559,1559,1559,1559,0
+20250326,094800,8217519,1559,1559,1559,1559,0
+20250326,094700,8217519,1559,1559,1559,1559,1
+20250326,094600,8215960,1560,1560,1560,1560,0
+20250326,094500,8215960,1560,1560,1560,1560,8
+20250326,094400,8203480,1552,1552,1552,1552,1116
+20250326,094300,6471448,1552,1552,1552,1552,0
+20250326,094200,6471448,1552,1552,1552,1552,0
+20250326,094100,6471448,1552,1552,1552,1552,0
+20250326,094000,6471448,1552,1552,1552,1552,0
+20250326,093900,6471448,1552,1552,1552,1552,0
+20250326,093800,6471448,1552,1552,1552,1552,0
+20250326,093700,6471448,1552,1552,1552,1552,0
+20250326,093600,6471448,1552,1552,1552,1552,0
+20250326,093500,6471448,1552,1552,1552,1552,0
+20250326,093400,6471448,1552,1552,1552,1552,0
+20250326,093300,6471448,1552,1552,1552,1552,0
+20250326,093200,6471448,1552,1552,1552,1552,0
+20250326,093100,6471448,1552,1552,1552,1552,0
+20250326,093000,6471448,1552,1552,1552,1552,0
+20250326,092900,6471448,1552,1552,1552,1552,0
+20250326,092800,6471448,1552,1552,1552,1552,0
+20250326,092700,6471448,1552,1552,1552,1552,0
+20250326,092600,6471448,1552,1552,1552,1552,0
+20250326,092500,6471448,1552,1552,1552,1552,3
+20250326,092400,6466792,1560,1560,1560,1560,0
+20250326,092300,6466792,1560,1560,1560,1560,0
+20250326,092200,6466792,1560,1560,1560,1560,0
+20250326,092100,6466792,1560,1560,1560,1560,0
+20250326,092000,6466792,1560,1560,1560,1560,0
+20250326,091900,6466792,1560,1560,1560,1560,0
+20250326,091800,6466792,1560,1560,1560,1560,12
+20250326,091700,6448072,1560,1560,1560,1560,0
+20250326,091600,6448072,1560,1560,1560,1560,12
+20250326,091500,6429352,1560,1560,1560,1560,0
+20250326,091400,6429352,1560,1559,1560,1559,2650
+20250326,091300,2295439,1559,1559,1559,1559,12
+20250326,091200,2276731,1549,1551,1551,1549,397
+20250326,091100,1661624,1560,1560,1560,1560,0
+20250326,091000,1661624,1560,1560,1560,1560,0
+20250326,090900,1661624,1560,1560,1560,1560,35
+20250326,090800,1607024,1560,1560,1560,1560,0
+20250326,090700,1607024,1560,1560,1560,1560,0
+20250326,090600,1607024,1560,1560,1560,1560,0
+20250326,090500,1607024,1560,1560,1560,1560,0
+20250326,090400,1607024,1560,1560,1560,1560,0
+20250326,090300,1607024,1560,1560,1560,1560,0
+20250326,090200,1607024,1560,1560,1560,1560,0
+20250326,090100,1607024,1560,1558,1560,1551,517
+20250326,090000,801840,1560,1560,1560,1560,514

246250/min/candle-20250327.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205300,29994324,1580,1580,1580,1580,2500
+20250327,205200,29994324,1580,1580,1580,1580,0
+20250327,205100,29994324,1580,1580,1580,1580,0
+20250327,205000,29994324,1580,1580,1580,1580,0
+20250327,204900,29994324,1580,1580,1580,1580,0
+20250327,204800,29994324,1580,1580,1580,1580,0
+20250327,204700,29994324,1580,1580,1580,1580,0
+20250327,204600,29994324,1580,1580,1580,1580,0
+20250327,204500,29994324,1580,1580,1580,1580,0
+20250327,204400,29994324,1580,1580,1580,1580,0
+20250327,204300,29994324,1580,1580,1580,1580,0
+20250327,204200,29994324,1580,1580,1580,1580,0
+20250327,204100,29994324,1580,1580,1580,1580,0
+20250327,204000,29994324,1580,1580,1580,1580,0
+20250327,203900,29994324,1580,1580,1580,1580,0
+20250327,203800,29994324,1580,1580,1580,1580,0
+20250327,203700,29994324,1580,1580,1580,1580,0
+20250327,203600,29994324,1580,1580,1580,1580,0
+20250327,203500,29994324,1580,1580,1580,1580,0
+20250327,203400,29994324,1580,1580,1580,1580,0
+20250327,203300,29994324,1580,1580,1580,1580,0
+20250327,203200,29994324,1580,1580,1580,1580,0
+20250327,203100,29994324,1580,1580,1580,1580,0
+20250327,203000,29994324,1580,1580,1580,1580,0
+20250327,202900,29994324,1580,1580,1580,1580,0
+20250327,202800,29994324,1580,1580,1580,1580,0
+20250327,202700,29994324,1580,1580,1580,1580,0
+20250327,202600,29994324,1580,1580,1580,1580,0
+20250327,202500,29994324,1580,1580,1580,1580,0
+20250327,202400,29994324,1580,1580,1580,1580,0
+20250327,202300,29994324,1580,1580,1580,1580,2500
+20250327,202200,29994324,1580,1580,1580,1580,0
+20250327,202100,29994324,1580,1580,1580,1580,0
+20250327,202000,29994324,1580,1580,1580,1580,0
+20250327,201900,29994324,1580,1580,1580,1580,0
+20250327,201800,29994324,1580,1580,1580,1580,0
+20250327,201700,29994324,1580,1580,1580,1580,0
+20250327,201600,29994324,1580,1580,1580,1580,0
+20250327,201500,29994324,1580,1580,1580,1580,0
+20250327,201400,29994324,1580,1580,1580,1580,0
+20250327,201300,29994324,1580,1580,1580,1580,0
+20250327,201200,29994324,1580,1580,1580,1580,0
+20250327,201100,29994324,1580,1580,1580,1580,0
+20250327,201000,29994324,1580,1580,1580,1580,0
+20250327,200900,29994324,1580,1580,1580,1580,0
+20250327,200800,29994324,1580,1580,1580,1580,0
+20250327,200700,29994324,1580,1580,1580,1580,0
+20250327,200600,29994324,1580,1580,1580,1580,0
+20250327,200500,29994324,1580,1580,1580,1580,0
+20250327,200400,29994324,1580,1580,1580,1580,0
+20250327,200300,29994324,1580,1580,1580,1580,0
+20250327,200200,29994324,1580,1580,1580,1580,0
+20250327,200100,29994324,1580,1580,1580,1580,0
+20250327,200000,29994324,1580,1580,1580,1580,0
+20250327,195900,29994324,1580,1580,1580,1580,0
+20250327,195800,29994324,1580,1580,1580,1580,0
+20250327,195700,29994324,1580,1580,1580,1580,0
+20250327,195600,29994324,1580,1580,1580,1580,0
+20250327,195500,29994324,1580,1580,1580,1580,0
+20250327,195400,29994324,1580,1580,1580,1580,0
+20250327,195300,29994324,1580,1580,1580,1580,2500
+20250327,195200,29994324,1580,1580,1580,1580,0
+20250327,195100,29994324,1580,1580,1580,1580,0
+20250327,195000,29994324,1580,1580,1580,1580,0
+20250327,194900,29994324,1580,1580,1580,1580,0
+20250327,194800,29994324,1580,1580,1580,1580,0
+20250327,194700,29994324,1580,1580,1580,1580,0
+20250327,194600,29994324,1580,1580,1580,1580,0
+20250327,194500,29994324,1580,1580,1580,1580,0
+20250327,194400,29994324,1580,1580,1580,1580,0
+20250327,194300,29994324,1580,1580,1580,1580,0
+20250327,194200,29994324,1580,1580,1580,1580,0
+20250327,194100,29994324,1580,1580,1580,1580,0
+20250327,194000,29994324,1580,1580,1580,1580,0
+20250327,193900,29994324,1580,1580,1580,1580,0
+20250327,193800,29994324,1580,1580,1580,1580,0
+20250327,193700,29994324,1580,1580,1580,1580,0
+20250327,193600,29994324,1580,1580,1580,1580,0
+20250327,193500,29994324,1580,1580,1580,1580,0
+20250327,193400,29994324,1580,1580,1580,1580,0
+20250327,193300,29994324,1580,1580,1580,1580,0
+20250327,193200,29994324,1580,1580,1580,1580,0
+20250327,193100,29994324,1580,1580,1580,1580,0
+20250327,193000,29994324,1580,1580,1580,1580,0
+20250327,192900,29994324,1580,1580,1580,1580,0
+20250327,192800,29994324,1580,1580,1580,1580,0
+20250327,192700,29994324,1580,1580,1580,1580,0
+20250327,192600,29994324,1580,1580,1580,1580,0
+20250327,192500,29994324,1580,1580,1580,1580,0
+20250327,192400,29994324,1580,1580,1580,1580,0
+20250327,192300,29994324,1580,1580,1580,1580,2500
+20250327,192200,29994324,1580,1580,1580,1580,0
+20250327,192100,29994324,1580,1580,1580,1580,0
+20250327,192000,29994324,1580,1580,1580,1580,0
+20250327,191900,29994324,1580,1580,1580,1580,0
+20250327,191800,29994324,1580,1580,1580,1580,0
+20250327,191700,29994324,1580,1580,1580,1580,0
+20250327,191600,29994324,1580,1580,1580,1580,0
+20250327,191500,29994324,1580,1580,1580,1580,0
+20250327,191400,29994324,1580,1580,1580,1580,0
+20250327,191300,29994324,1580,1580,1580,1580,0
+20250327,191200,29994324,1580,1580,1580,1580,0
+20250327,191100,29994324,1580,1580,1580,1580,0
+20250327,191000,29994324,1580,1580,1580,1580,0
+20250327,190900,29994324,1580,1580,1580,1580,0
+20250327,190800,29994324,1580,1580,1580,1580,0
+20250327,190700,29994324,1580,1580,1580,1580,0
+20250327,190600,29994324,1580,1580,1580,1580,0
+20250327,190500,29994324,1580,1580,1580,1580,0
+20250327,190400,29994324,1580,1580,1580,1580,0
+20250327,190300,29994324,1580,1580,1580,1580,0
+20250327,190200,29994324,1580,1580,1580,1580,0
+20250327,190100,29994324,1580,1580,1580,1580,0
+20250327,190000,29994324,1580,1580,1580,1580,0
+20250327,185900,29994324,1580,1580,1580,1580,0
+20250327,185800,29994324,1580,1580,1580,1580,0
+20250327,185700,29994324,1580,1580,1580,1580,0
+20250327,185600,29994324,1580,1580,1580,1580,0
+20250327,185500,29994324,1580,1580,1580,1580,0
+20250327,185400,29994324,1580,1580,1580,1580,0
+20250327,185300,29994324,1580,1580,1580,1580,2500
+20250327,185200,29994324,1580,1580,1580,1580,0
+20250327,185100,29994324,1580,1580,1580,1580,0
+20250327,185000,29994324,1580,1580,1580,1580,0
+20250327,184900,29994324,1580,1580,1580,1580,0
+20250327,184800,29994324,1580,1580,1580,1580,0
+20250327,184700,29994324,1580,1580,1580,1580,0
+20250327,184600,29994324,1580,1580,1580,1580,0
+20250327,184500,29994324,1580,1580,1580,1580,0
+20250327,184400,29994324,1580,1580,1580,1580,0
+20250327,184300,29994324,1580,1580,1580,1580,0
+20250327,184200,29994324,1580,1580,1580,1580,0
+20250327,184100,29994324,1580,1580,1580,1580,0
+20250327,184000,29994324,1580,1580,1580,1580,0
+20250327,183900,29994324,1580,1580,1580,1580,0
+20250327,183800,29994324,1580,1580,1580,1580,0
+20250327,183700,29994324,1580,1580,1580,1580,0
+20250327,183600,29994324,1580,1580,1580,1580,0
+20250327,183500,29994324,1580,1580,1580,1580,0
+20250327,183400,29994324,1580,1580,1580,1580,0
+20250327,183300,29994324,1580,1580,1580,1580,0
+20250327,183200,29994324,1580,1580,1580,1580,0
+20250327,183100,29994324,1580,1580,1580,1580,0
+20250327,183000,29994324,1580,1580,1580,1580,0
+20250327,182900,29994324,1580,1580,1580,1580,0
+20250327,182800,29994324,1580,1580,1580,1580,0
+20250327,182700,29994324,1580,1580,1580,1580,0
+20250327,182600,29994324,1580,1580,1580,1580,0
+20250327,182500,29994324,1580,1580,1580,1580,0
+20250327,182400,29994324,1580,1580,1580,1580,0
+20250327,182300,29994324,1580,1580,1580,1580,2500
+20250327,182200,29994324,1580,1580,1580,1580,0
+20250327,182100,29994324,1580,1580,1580,1580,0
+20250327,182000,29994324,1580,1580,1580,1580,0
+20250327,181900,29994324,1580,1580,1580,1580,0
+20250327,181800,29994324,1580,1580,1580,1580,0
+20250327,181700,29994324,1580,1580,1580,1580,0
+20250327,181600,29994324,1580,1580,1580,1580,0
+20250327,181500,29994324,1580,1580,1580,1580,0
+20250327,181400,29994324,1580,1580,1580,1580,0
+20250327,181300,29994324,1580,1580,1580,1580,0
+20250327,181200,29994324,1580,1580,1580,1580,0
+20250327,181100,29994324,1580,1580,1580,1580,0
+20250327,181000,29994324,1580,1580,1580,1580,0
+20250327,180900,29994324,1580,1580,1580,1580,0
+20250327,180800,29994324,1580,1580,1580,1580,0
+20250327,180700,29994324,1580,1580,1580,1580,0
+20250327,180600,29994324,1580,1580,1580,1580,0
+20250327,180500,29994324,1580,1580,1580,1580,0
+20250327,180400,29994324,1580,1580,1580,1580,0
+20250327,180300,29994324,1580,1580,1580,1580,0
+20250327,180200,29994324,1580,1580,1580,1580,0
+20250327,180100,29994324,1580,1580,1580,1580,0
+20250327,180000,29994324,1580,1580,1580,1580,0
+20250327,175900,29994324,1580,1580,1580,1580,0
+20250327,175800,29994324,1580,1580,1580,1580,0
+20250327,175700,29994324,1580,1580,1580,1580,0
+20250327,175600,29994324,1580,1580,1580,1580,0
+20250327,175500,29994324,1580,1580,1580,1580,0
+20250327,175400,29994324,1580,1580,1580,1580,0
+20250327,175300,29994324,1580,1580,1580,1580,2500
+20250327,175200,29994324,1580,1580,1580,1580,0
+20250327,175100,29994324,1580,1580,1580,1580,0
+20250327,175000,29994324,1580,1580,1580,1580,0
+20250327,174900,29994324,1580,1580,1580,1580,0
+20250327,174800,29994324,1580,1580,1580,1580,0
+20250327,174700,29994324,1580,1580,1580,1580,0
+20250327,174600,29994324,1580,1580,1580,1580,0
+20250327,174500,29994324,1580,1580,1580,1580,0
+20250327,174400,29994324,1580,1580,1580,1580,0
+20250327,174300,29994324,1580,1580,1580,1580,0
+20250327,174200,29994324,1580,1580,1580,1580,0
+20250327,174100,29994324,1580,1580,1580,1580,0
+20250327,174000,29994324,1580,1580,1580,1580,0
+20250327,173900,29994324,1580,1580,1580,1580,0
+20250327,173800,29994324,1580,1580,1580,1580,0
+20250327,173700,29994324,1580,1580,1580,1580,0
+20250327,173600,29994324,1580,1580,1580,1580,0
+20250327,173500,29994324,1580,1580,1580,1580,0
+20250327,173400,29994324,1580,1580,1580,1580,0
+20250327,173300,29994324,1580,1580,1580,1580,0
+20250327,173200,29994324,1580,1580,1580,1580,0
+20250327,173100,29994324,1580,1580,1580,1580,0
+20250327,173000,29994324,1580,1580,1580,1580,0
+20250327,172900,29994324,1580,1580,1580,1580,0
+20250327,172800,29994324,1580,1580,1580,1580,0
+20250327,172700,29994324,1580,1580,1580,1580,0
+20250327,172600,29994324,1580,1580,1580,1580,0
+20250327,172500,29994324,1580,1580,1580,1580,0
+20250327,172400,29994324,1580,1580,1580,1580,0
+20250327,172300,29994324,1580,1580,1580,1580,2500
+20250327,172200,29994324,1580,1580,1580,1580,0
+20250327,172100,29994324,1580,1580,1580,1580,0
+20250327,172000,29994324,1580,1580,1580,1580,0
+20250327,171900,29994324,1580,1580,1580,1580,0
+20250327,171800,29994324,1580,1580,1580,1580,0
+20250327,171700,29994324,1580,1580,1580,1580,0
+20250327,171600,29994324,1580,1580,1580,1580,0
+20250327,171500,29994324,1580,1580,1580,1580,0
+20250327,171400,29994324,1580,1580,1580,1580,0
+20250327,171300,29994324,1580,1580,1580,1580,0
+20250327,171200,29994324,1580,1580,1580,1580,0
+20250327,171100,29994324,1580,1580,1580,1580,0
+20250327,171000,29994324,1580,1580,1580,1580,0
+20250327,170900,29994324,1580,1580,1580,1580,0
+20250327,170800,29994324,1580,1580,1580,1580,0
+20250327,170700,29994324,1580,1580,1580,1580,0
+20250327,170600,29994324,1580,1580,1580,1580,0
+20250327,170500,29994324,1580,1580,1580,1580,0
+20250327,170400,29994324,1580,1580,1580,1580,0
+20250327,170300,29994324,1580,1580,1580,1580,0
+20250327,170200,29994324,1580,1580,1580,1580,0
+20250327,170100,29994324,1580,1580,1580,1580,0
+20250327,170000,29994324,1580,1580,1580,1580,0
+20250327,165900,29994324,1580,1580,1580,1580,0
+20250327,165800,29994324,1580,1580,1580,1580,0
+20250327,165700,29994324,1580,1580,1580,1580,0
+20250327,165600,29994324,1580,1580,1580,1580,0
+20250327,165500,29994324,1580,1580,1580,1580,0
+20250327,165400,29994324,1580,1580,1580,1580,0
+20250327,165300,29994324,1580,1580,1580,1580,2500
+20250327,165200,29994324,1580,1580,1580,1580,0
+20250327,165100,29994324,1580,1580,1580,1580,0
+20250327,165000,29994324,1580,1580,1580,1580,0
+20250327,164900,29994324,1580,1580,1580,1580,0
+20250327,164800,29994324,1580,1580,1580,1580,0
+20250327,164700,29994324,1580,1580,1580,1580,0
+20250327,164600,29994324,1580,1580,1580,1580,0
+20250327,164500,29994324,1580,1580,1580,1580,0
+20250327,164400,29994324,1580,1580,1580,1580,0
+20250327,164300,29994324,1580,1580,1580,1580,0
+20250327,164200,29994324,1580,1580,1580,1580,0
+20250327,164100,29994324,1580,1580,1580,1580,0
+20250327,164000,29994324,1580,1580,1580,1580,0
+20250327,163900,29994324,1580,1580,1580,1580,0
+20250327,163800,29994324,1580,1580,1580,1580,0
+20250327,163700,29994324,1580,1580,1580,1580,0
+20250327,163600,29994324,1580,1580,1580,1580,0
+20250327,163500,29994324,1580,1580,1580,1580,0
+20250327,163400,29994324,1580,1580,1580,1580,0
+20250327,163300,29994324,1580,1580,1580,1580,0
+20250327,163200,29994324,1580,1580,1580,1580,0
+20250327,163100,29994324,1580,1580,1580,1580,0
+20250327,163000,29994324,1580,1580,1580,1580,0
+20250327,162900,29994324,1580,1580,1580,1580,0
+20250327,162800,29994324,1580,1580,1580,1580,0
+20250327,162700,29994324,1580,1580,1580,1580,0
+20250327,162600,29994324,1580,1580,1580,1580,0
+20250327,162500,29994324,1580,1580,1580,1580,0
+20250327,162400,29994324,1580,1580,1580,1580,0
+20250327,162300,29994324,1580,1580,1580,1580,2500
+20250327,162200,29994324,1580,1580,1580,1580,0
+20250327,162100,29994324,1580,1580,1580,1580,0
+20250327,162000,29994324,1580,1580,1580,1580,0
+20250327,161900,29994324,1580,1580,1580,1580,0
+20250327,161800,29994324,1580,1580,1580,1580,0
+20250327,161700,29994324,1580,1580,1580,1580,0
+20250327,161600,29994324,1580,1580,1580,1580,0
+20250327,161500,29994324,1580,1580,1580,1580,0
+20250327,161400,29994324,1580,1580,1580,1580,0
+20250327,161300,29994324,1580,1580,1580,1580,0
+20250327,161200,29994324,1580,1580,1580,1580,0
+20250327,161100,29994324,1580,1580,1580,1580,0
+20250327,161000,29994324,1580,1580,1580,1580,0
+20250327,160900,29994324,1580,1580,1580,1580,0
+20250327,160800,29994324,1580,1580,1580,1580,0
+20250327,160700,29994324,1580,1580,1580,1580,0
+20250327,160600,29994324,1580,1580,1580,1580,0
+20250327,160500,29994324,1580,1580,1580,1580,0
+20250327,160400,29994324,1580,1580,1580,1580,0
+20250327,160300,29994324,1580,1580,1580,1580,0
+20250327,160200,29994324,1580,1580,1580,1580,0
+20250327,160100,29994324,1580,1580,1580,1580,0
+20250327,160000,29994324,1580,1580,1580,1580,0
+20250327,155900,29994324,1580,1580,1580,1580,0
+20250327,155800,29994324,1580,1580,1580,1580,0
+20250327,155700,29994324,1580,1580,1580,1580,0
+20250327,155600,29994324,1580,1580,1580,1580,0
+20250327,155500,29994324,1580,1580,1580,1580,0
+20250327,155400,29994324,1580,1580,1580,1580,0
+20250327,155300,29994324,1580,1580,1580,1580,2500
+20250327,155200,29994324,1580,1580,1580,1580,0
+20250327,155100,29994324,1580,1580,1580,1580,0
+20250327,155000,29994324,1580,1580,1580,1580,0
+20250327,154900,29994324,1580,1580,1580,1580,0
+20250327,154800,29994324,1580,1580,1580,1580,0
+20250327,154700,29994324,1580,1580,1580,1580,0
+20250327,154600,29994324,1580,1580,1580,1580,0
+20250327,154500,29994324,1580,1580,1580,1580,0
+20250327,154400,29994324,1580,1580,1580,1580,0
+20250327,154300,29994324,1580,1580,1580,1580,0
+20250327,154200,29994324,1580,1580,1580,1580,0
+20250327,154100,29994324,1580,1580,1580,1580,0
+20250327,154000,29994324,1580,1580,1580,1580,0
+20250327,153900,29994324,1580,1580,1580,1580,0
+20250327,153800,29994324,1580,1580,1580,1580,0
+20250327,153700,29994324,1580,1580,1580,1580,0
+20250327,153600,29994324,1580,1580,1580,1580,0
+20250327,153500,29994324,1580,1580,1580,1580,0
+20250327,153400,29994324,1580,1580,1580,1580,0
+20250327,153300,29994324,1580,1580,1580,1580,0
+20250327,153200,29994324,1580,1580,1580,1580,0
+20250327,153100,29994324,1580,1580,1580,1580,0
+20250327,153000,29994324,1580,1580,1580,1580,2500
+20250327,152900,26044324,1570,1570,1570,1570,0
+20250327,152800,26044324,1570,1570,1570,1570,0
+20250327,152700,26044324,1570,1570,1570,1570,0
+20250327,152600,26044324,1570,1570,1570,1570,0
+20250327,152500,26044324,1570,1570,1570,1570,0
+20250327,152400,26044324,1570,1570,1570,1570,0
+20250327,152300,26044324,1570,1570,1570,1570,0
+20250327,152200,26044324,1570,1570,1570,1570,0
+20250327,152100,26044324,1570,1570,1570,1570,0
+20250327,152000,26044324,1570,1570,1570,1570,0
+20250327,151900,26044324,1570,1563,1570,1563,830
+20250327,151800,24745782,1563,1563,1563,1563,0
+20250327,151700,24745782,1563,1563,1563,1563,4
+20250327,151600,24739530,1555,1555,1555,1555,0
+20250327,151500,24739530,1555,1555,1555,1555,0
+20250327,151400,24739530,1555,1555,1555,1555,0
+20250327,151300,24739530,1555,1556,1556,1555,193
+20250327,151200,24439315,1555,1555,1555,1555,0
+20250327,151100,24439315,1555,1555,1555,1555,0
+20250327,151000,24439315,1555,1560,1560,1555,802
+20250327,150900,23190454,1559,1559,1559,1559,1
+20250327,150800,23188895,1560,1560,1560,1560,20
+20250327,150700,23157695,1560,1560,1560,1560,0
+20250327,150600,23157695,1560,1560,1560,1560,80
+20250327,150500,23032895,1559,1559,1559,1559,50
+20250327,150400,22954945,1559,1559,1559,1559,430
+20250327,150300,22284575,1559,1559,1559,1557,302
+20250327,150200,21813883,1558,1558,1558,1558,71
+20250327,150100,21703265,1556,1557,1557,1556,16
+20250327,150000,21678365,1558,1558,1558,1558,0
+20250327,145900,21678365,1558,1558,1558,1558,0
+20250327,145800,21678365,1558,1558,1558,1558,0
+20250327,145700,21678365,1558,1558,1558,1558,0
+20250327,145600,21678365,1558,1558,1558,1558,1
+20250327,145500,21676807,1556,1556,1556,1556,1
+20250327,145400,21675251,1555,1555,1555,1555,0
+20250327,145300,21675251,1555,1555,1555,1555,0
+20250327,145200,21675251,1555,1555,1555,1555,1
+20250327,145100,21673696,1555,1555,1555,1555,0
+20250327,145000,21673696,1555,1555,1555,1555,37
+20250327,144900,21616161,1555,1555,1555,1555,0
+20250327,144800,21616161,1555,1555,1555,1555,100
+20250327,144700,21460661,1558,1558,1558,1558,0
+20250327,144600,21460661,1558,1558,1558,1558,0
+20250327,144500,21460661,1558,1555,1558,1555,5
+20250327,144400,21452883,1553,1553,1553,1553,0
+20250327,144300,21452883,1553,1553,1553,1553,0
+20250327,144200,21452883,1553,1558,1558,1553,829
+20250327,144100,20163978,1558,1558,1558,1558,0
+20250327,144000,20163978,1558,1558,1558,1558,0
+20250327,143900,20163978,1558,1558,1558,1558,0
+20250327,143800,20163978,1558,1558,1558,1558,0
+20250327,143700,20163978,1558,1558,1558,1558,0
+20250327,143600,20163978,1558,1558,1558,1558,0
+20250327,143500,20163978,1558,1559,1559,1558,263
+20250327,143400,19754194,1565,1565,1565,1565,0
+20250327,143300,19754194,1565,1565,1565,1565,0
+20250327,143200,19754194,1565,1565,1565,1565,0
+20250327,143100,19754194,1565,1565,1565,1565,0
+20250327,143000,19754194,1565,1565,1565,1565,0
+20250327,142900,19754194,1565,1565,1565,1565,0
+20250327,142800,19754194,1565,1565,1565,1565,0
+20250327,142700,19754194,1565,1565,1565,1565,0
+20250327,142600,19754194,1565,1565,1565,1565,0
+20250327,142500,19754194,1565,1565,1565,1565,0
+20250327,142400,19754194,1565,1565,1565,1565,0
+20250327,142300,19754194,1565,1565,1565,1565,0
+20250327,142200,19754194,1565,1565,1565,1565,1
+20250327,142100,19752629,1562,1562,1562,1562,0
+20250327,142000,19752629,1562,1562,1562,1562,0
+20250327,141900,19752629,1562,1562,1562,1562,0
+20250327,141800,19752629,1562,1562,1562,1562,0
+20250327,141700,19752629,1562,1562,1562,1562,0
+20250327,141600,19752629,1562,1562,1562,1562,0
+20250327,141500,19752629,1562,1562,1562,1562,0
+20250327,141400,19752629,1562,1562,1562,1562,0
+20250327,141300,19752629,1562,1562,1562,1562,0
+20250327,141200,19752629,1562,1562,1562,1562,0
+20250327,141100,19752629,1562,1562,1562,1562,0
+20250327,141000,19752629,1562,1562,1562,1562,0
+20250327,140900,19752629,1562,1562,1562,1562,0
+20250327,140800,19752629,1562,1562,1562,1562,0
+20250327,140700,19752629,1562,1562,1562,1562,0
+20250327,140600,19752629,1562,1562,1562,1562,0
+20250327,140500,19752629,1562,1562,1562,1562,0
+20250327,140400,19752629,1562,1562,1562,1562,0
+20250327,140300,19752629,1562,1562,1562,1562,0
+20250327,140200,19752629,1562,1562,1562,1562,0
+20250327,140100,19752629,1562,1562,1562,1562,20
+20250327,140000,19721389,1562,1562,1562,1562,0
+20250327,135900,19721389,1562,1562,1562,1562,0
+20250327,135800,19721389,1562,1562,1562,1562,0
+20250327,135700,19721389,1562,1562,1562,1562,0
+20250327,135600,19721389,1562,1562,1562,1562,87
+20250327,135500,19585495,1562,1562,1562,1562,0
+20250327,135400,19585495,1562,1562,1562,1562,0
+20250327,135300,19585495,1562,1562,1562,1562,0
+20250327,135200,19585495,1562,1562,1562,1562,0
+20250327,135100,19585495,1562,1562,1562,1562,0
+20250327,135000,19585495,1562,1562,1562,1562,0
+20250327,134900,19585495,1562,1562,1562,1562,1
+20250327,134800,19583933,1565,1565,1565,1565,0
+20250327,134700,19583933,1565,1565,1565,1565,0
+20250327,134600,19583933,1565,1565,1565,1565,0
+20250327,134500,19583933,1565,1565,1565,1565,0
+20250327,134400,19583933,1565,1565,1565,1565,0
+20250327,134300,19583933,1565,1565,1565,1565,0
+20250327,134200,19583933,1565,1565,1565,1565,60
+20250327,134100,19490033,1565,1565,1565,1565,0
+20250327,134000,19490033,1565,1565,1565,1565,0
+20250327,133900,19490033,1565,1565,1565,1565,0
+20250327,133800,19490033,1565,1565,1565,1565,0
+20250327,133700,19490033,1565,1565,1565,1565,0
+20250327,133600,19490033,1565,1565,1565,1565,0
+20250327,133500,19490033,1565,1565,1565,1565,0
+20250327,133400,19490033,1565,1565,1565,1565,0
+20250327,133300,19490033,1565,1565,1565,1565,0
+20250327,133200,19490033,1565,1565,1565,1565,0
+20250327,133100,19490033,1565,1565,1565,1565,0
+20250327,133000,19490033,1565,1565,1565,1565,0
+20250327,132900,19490033,1565,1565,1565,1565,0
+20250327,132800,19490033,1565,1565,1565,1565,0
+20250327,132700,19490033,1565,1565,1565,1565,0
+20250327,132600,19490033,1565,1565,1565,1565,0
+20250327,132500,19490033,1565,1565,1565,1565,0
+20250327,132400,19490033,1565,1565,1565,1565,0
+20250327,132300,19490033,1565,1565,1565,1565,0
+20250327,132200,19490033,1565,1565,1565,1565,0
+20250327,132100,19490033,1565,1565,1565,1565,0
+20250327,132000,19490033,1565,1565,1565,1565,0
+20250327,131900,19490033,1565,1565,1565,1565,0
+20250327,131800,19490033,1565,1565,1565,1565,0
+20250327,131700,19490033,1565,1565,1565,1565,1
+20250327,131600,19488468,1556,1556,1556,1556,0
+20250327,131500,19488468,1556,1556,1556,1556,0
+20250327,131400,19488468,1556,1556,1556,1556,0
+20250327,131300,19488468,1556,1556,1556,1556,0
+20250327,131200,19488468,1556,1556,1556,1556,0
+20250327,131100,19488468,1556,1556,1556,1556,0
+20250327,131000,19488468,1556,1556,1556,1556,0
+20250327,130900,19488468,1556,1556,1556,1556,0
+20250327,130800,19488468,1556,1556,1556,1556,0
+20250327,130700,19488468,1556,1556,1556,1556,0
+20250327,130600,19488468,1556,1556,1556,1556,0
+20250327,130500,19488468,1556,1556,1556,1556,0
+20250327,130400,19488468,1556,1556,1556,1556,0
+20250327,130300,19488468,1556,1556,1556,1556,0
+20250327,130200,19488468,1556,1556,1556,1556,0
+20250327,130100,19488468,1556,1556,1556,1556,0
+20250327,130000,19488468,1556,1556,1556,1556,0
+20250327,125900,19488468,1556,1556,1556,1556,0
+20250327,125800,19488468,1556,1556,1556,1556,0
+20250327,125700,19488468,1556,1556,1556,1556,0
+20250327,125600,19488468,1556,1556,1556,1556,0
+20250327,125500,19488468,1556,1556,1556,1556,0
+20250327,125400,19488468,1556,1556,1556,1556,0
+20250327,125300,19488468,1556,1556,1556,1556,0
+20250327,125200,19488468,1556,1556,1556,1556,0
+20250327,125100,19488468,1556,1556,1556,1556,0
+20250327,125000,19488468,1556,1556,1556,1556,0
+20250327,124900,19488468,1556,1556,1556,1556,0
+20250327,124800,19488468,1556,1556,1556,1556,0
+20250327,124700,19488468,1556,1556,1556,1556,0
+20250327,124600,19488468,1556,1556,1556,1556,0
+20250327,124500,19488468,1556,1556,1556,1556,0
+20250327,124400,19488468,1556,1556,1556,1556,0
+20250327,124300,19488468,1556,1556,1556,1556,0
+20250327,124200,19488468,1556,1556,1556,1556,0
+20250327,124100,19488468,1556,1556,1556,1556,0
+20250327,124000,19488468,1556,1558,1558,1556,500
+20250327,123900,18709901,1557,1557,1557,1557,0
+20250327,123800,18709901,1557,1557,1557,1557,0
+20250327,123700,18709901,1557,1557,1557,1557,0
+20250327,123600,18709901,1557,1558,1558,1557,500
+20250327,123500,17931208,1565,1565,1565,1565,0
+20250327,123400,17931208,1565,1565,1565,1565,0
+20250327,123300,17931208,1565,1565,1565,1565,0
+20250327,123200,17931208,1565,1565,1565,1565,0
+20250327,123100,17931208,1565,1565,1565,1565,0
+20250327,123000,17931208,1565,1565,1565,1565,2
+20250327,122900,17928078,1565,1565,1565,1565,0
+20250327,122800,17928078,1565,1565,1565,1565,0
+20250327,122700,17928078,1565,1565,1565,1565,0
+20250327,122600,17928078,1565,1565,1565,1565,0
+20250327,122500,17928078,1565,1565,1565,1565,0
+20250327,122400,17928078,1565,1565,1565,1565,0
+20250327,122300,17928078,1565,1565,1565,1565,0
+20250327,122200,17928078,1565,1565,1565,1565,0
+20250327,122100,17928078,1565,1565,1565,1565,0
+20250327,122000,17928078,1565,1565,1565,1565,0
+20250327,121900,17928078,1565,1565,1565,1565,0
+20250327,121800,17928078,1565,1565,1565,1565,0
+20250327,121700,17928078,1565,1565,1565,1565,0
+20250327,121600,17928078,1565,1565,1565,1565,0
+20250327,121500,17928078,1565,1565,1565,1565,0
+20250327,121400,17928078,1565,1565,1565,1565,0
+20250327,121300,17928078,1565,1565,1565,1565,0
+20250327,121200,17928078,1565,1565,1565,1565,0
+20250327,121100,17928078,1565,1565,1565,1565,0
+20250327,121000,17928078,1565,1565,1565,1565,0
+20250327,120900,17928078,1565,1565,1565,1565,0
+20250327,120800,17928078,1565,1565,1565,1565,0
+20250327,120700,17928078,1565,1565,1565,1565,0
+20250327,120600,17928078,1565,1565,1565,1565,0
+20250327,120500,17928078,1565,1565,1565,1565,0
+20250327,120400,17928078,1565,1565,1565,1565,501
+20250327,120300,17144013,1565,1565,1565,1565,0
+20250327,120200,17144013,1565,1565,1565,1565,0
+20250327,120100,17144013,1565,1565,1565,1565,0
+20250327,120000,17144013,1565,1565,1565,1565,0
+20250327,115900,17144013,1565,1565,1565,1565,0
+20250327,115800,17144013,1565,1565,1565,1565,0
+20250327,115700,17144013,1565,1565,1565,1565,0
+20250327,115600,17144013,1565,1565,1565,1565,0
+20250327,115500,17144013,1565,1565,1565,1565,0
+20250327,115400,17144013,1565,1565,1565,1565,0
+20250327,115300,17144013,1565,1565,1565,1565,0
+20250327,115200,17144013,1565,1565,1565,1565,0
+20250327,115100,17144013,1565,1565,1565,1565,0
+20250327,115000,17144013,1565,1565,1565,1565,0
+20250327,114900,17144013,1565,1565,1565,1565,0
+20250327,114800,17144013,1565,1565,1565,1565,0
+20250327,114700,17144013,1565,1565,1565,1565,0
+20250327,114600,17144013,1565,1565,1565,1565,0
+20250327,114500,17144013,1565,1565,1565,1565,1
+20250327,114400,17142448,1565,1565,1565,1565,4
+20250327,114300,17136188,1565,1565,1565,1565,0
+20250327,114200,17136188,1565,1565,1565,1565,0
+20250327,114100,17136188,1565,1565,1565,1565,0
+20250327,114000,17136188,1565,1565,1565,1565,5
+20250327,113900,17128363,1565,1565,1565,1565,0
+20250327,113800,17128363,1565,1565,1565,1565,0
+20250327,113700,17128363,1565,1565,1565,1565,0
+20250327,113600,17128363,1565,1565,1565,1565,0
+20250327,113500,17128363,1565,1565,1565,1565,0
+20250327,113400,17128363,1565,1565,1565,1565,0
+20250327,113300,17128363,1565,1565,1565,1565,0
+20250327,113200,17128363,1565,1565,1565,1565,1
+20250327,113100,17126798,1556,1556,1556,1556,0
+20250327,113000,17126798,1556,1556,1556,1556,0
+20250327,112900,17126798,1556,1556,1556,1556,0
+20250327,112800,17126798,1556,1556,1556,1556,0
+20250327,112700,17126798,1556,1556,1556,1556,0
+20250327,112600,17126798,1556,1556,1556,1556,0
+20250327,112500,17126798,1556,1556,1556,1556,0
+20250327,112400,17126798,1556,1555,1556,1555,83
+20250327,112300,16997652,1553,1553,1553,1553,0
+20250327,112200,16997652,1553,1553,1553,1553,0
+20250327,112100,16997652,1553,1553,1553,1553,0
+20250327,112000,16997652,1553,1553,1553,1553,0
+20250327,111900,16997652,1553,1553,1553,1553,0
+20250327,111800,16997652,1553,1553,1553,1553,2
+20250327,111700,16994546,1554,1554,1554,1554,2
+20250327,111600,16991438,1554,1554,1554,1554,4
+20250327,111500,16985222,1556,1556,1556,1556,0
+20250327,111400,16985222,1556,1556,1556,1556,0
+20250327,111300,16985222,1556,1556,1556,1556,0
+20250327,111200,16985222,1556,1556,1556,1556,7
+20250327,111100,16974330,1556,1556,1556,1556,0
+20250327,111000,16974330,1556,1556,1556,1556,0
+20250327,110900,16974330,1556,1556,1556,1556,0
+20250327,110800,16974330,1556,1556,1556,1556,4
+20250327,110700,16968106,1557,1557,1557,1557,0
+20250327,110600,16968106,1557,1557,1557,1557,0
+20250327,110500,16968106,1557,1557,1557,1557,0
+20250327,110400,16968106,1557,1558,1558,1557,19
+20250327,110300,16938507,1560,1562,1562,1560,1480
+20250327,110200,14629591,1562,1562,1562,1562,0
+20250327,110100,14629591,1562,1562,1562,1562,0
+20250327,110000,14629591,1562,1562,1562,1562,0
+20250327,105900,14629591,1562,1562,1562,1562,2
+20250327,105800,14626467,1562,1562,1562,1562,0
+20250327,105700,14626467,1562,1562,1562,1562,0
+20250327,105600,14626467,1562,1562,1562,1562,0
+20250327,105500,14626467,1562,1562,1562,1562,0
+20250327,105400,14626467,1562,1562,1562,1562,0
+20250327,105300,14626467,1562,1563,1563,1562,16
+20250327,105200,14601463,1565,1565,1565,1565,0
+20250327,105100,14601463,1565,1565,1565,1565,0
+20250327,105000,14601463,1565,1565,1565,1565,0
+20250327,104900,14601463,1565,1565,1565,1565,0
+20250327,104800,14601463,1565,1565,1565,1565,0
+20250327,104700,14601463,1565,1565,1565,1565,0
+20250327,104600,14601463,1565,1565,1565,1565,0
+20250327,104500,14601463,1565,1565,1565,1565,80
+20250327,104400,14476263,1564,1564,1564,1564,0
+20250327,104300,14476263,1564,1570,1570,1564,1113
+20250327,104200,12733084,1571,1571,1571,1571,0
+20250327,104100,12733084,1571,1571,1571,1571,0
+20250327,104000,12733084,1571,1571,1571,1571,0
+20250327,103900,12733084,1571,1571,1571,1571,25
+20250327,103800,12693809,1571,1571,1571,1571,0
+20250327,103700,12693809,1571,1572,1572,1571,102
+20250327,103600,12533502,1572,1572,1572,1572,0
+20250327,103500,12533502,1572,1572,1572,1572,0
+20250327,103400,12533502,1572,1572,1572,1572,0
+20250327,103300,12533502,1572,1572,1572,1572,0
+20250327,103200,12533502,1572,1572,1572,1572,0
+20250327,103100,12533502,1572,1572,1572,1572,1
+20250327,103000,12531930,1576,1576,1576,1576,0
+20250327,102900,12531930,1576,1576,1576,1576,0
+20250327,102800,12531930,1576,1576,1576,1576,0
+20250327,102700,12531930,1576,1576,1576,1576,0
+20250327,102600,12531930,1576,1576,1576,1576,0
+20250327,102500,12531930,1576,1576,1576,1576,0
+20250327,102400,12531930,1576,1576,1576,1576,10
+20250327,102300,12516170,1576,1576,1576,1576,3
+20250327,102200,12511442,1571,1571,1571,1571,0
+20250327,102100,12511442,1571,1571,1571,1571,0
+20250327,102000,12511442,1571,1571,1571,1571,0
+20250327,101900,12511442,1571,1572,1572,1571,111
+20250327,101800,12337052,1579,1579,1579,1579,0
+20250327,101700,12337052,1579,1579,1579,1579,0
+20250327,101600,12337052,1579,1579,1579,1579,0
+20250327,101500,12337052,1579,1579,1579,1579,0
+20250327,101400,12337052,1579,1579,1579,1579,0
+20250327,101300,12337052,1579,1579,1579,1579,0
+20250327,101200,12337052,1579,1579,1579,1579,0
+20250327,101100,12337052,1579,1579,1579,1579,0
+20250327,101000,12337052,1579,1579,1579,1579,0
+20250327,100900,12337052,1579,1579,1579,1579,0
+20250327,100800,12337052,1579,1579,1579,1579,0
+20250327,100700,12337052,1579,1579,1579,1579,0
+20250327,100600,12337052,1579,1579,1579,1579,0
+20250327,100500,12337052,1579,1579,1579,1579,0
+20250327,100400,12337052,1579,1579,1579,1579,0
+20250327,100300,12337052,1579,1579,1579,1579,0
+20250327,100200,12337052,1579,1579,1579,1579,0
+20250327,100100,12337052,1579,1579,1579,1579,0
+20250327,100000,12337052,1579,1579,1579,1579,0
+20250327,095900,12337052,1579,1579,1579,1579,0
+20250327,095800,12337052,1579,1579,1579,1579,1
+20250327,095700,12335473,1571,1571,1571,1571,0
+20250327,095600,12335473,1571,1571,1571,1571,21
+20250327,095500,12302482,1572,1572,1572,1572,0
+20250327,095400,12302482,1572,1572,1572,1572,100
+20250327,095300,12145282,1572,1572,1572,1572,0
+20250327,095200,12145282,1572,1572,1572,1572,539
+20250327,095100,11297974,1572,1572,1572,1572,0
+20250327,095000,11297974,1572,1576,1576,1572,500
+20250327,094900,10511970,1576,1576,1576,1576,0
+20250327,094800,10511970,1576,1576,1576,1576,0
+20250327,094700,10511970,1576,1577,1577,1576,497
+20250327,094600,9728206,1578,1578,1578,1578,3
+20250327,094500,9723472,1584,1584,1584,1584,1
+20250327,094400,9721888,1579,1585,1585,1579,9
+20250327,094300,9707629,1579,1578,1579,1578,4
+20250327,094200,9701315,1585,1585,1585,1585,19
+20250327,094100,9671200,1579,1585,1585,1579,9
+20250327,094000,9656965,1578,1578,1578,1578,0
+20250327,093900,9656965,1578,1578,1578,1578,0
+20250327,093800,9656965,1578,1578,1578,1578,0
+20250327,093700,9656965,1578,1578,1578,1578,0
+20250327,093600,9656965,1578,1578,1578,1578,1
+20250327,093500,9655387,1586,1586,1586,1586,0
+20250327,093400,9655387,1586,1586,1586,1586,0
+20250327,093300,9655387,1586,1586,1586,1586,0
+20250327,093200,9655387,1586,1586,1586,1586,5
+20250327,093100,9647457,1586,1586,1586,1586,0
+20250327,093000,9647457,1586,1586,1586,1586,0
+20250327,092900,9647457,1586,1586,1586,1586,0
+20250327,092800,9647457,1586,1586,1586,1586,0
+20250327,092700,9647457,1586,1585,1586,1585,7
+20250327,092600,9636357,1572,1572,1572,1572,513
+20250327,092500,8829921,1591,1591,1591,1591,0
+20250327,092400,8829921,1591,1591,1591,1591,0
+20250327,092300,8829921,1591,1591,1591,1591,0
+20250327,092200,8829921,1591,1591,1591,1591,0
+20250327,092100,8829921,1591,1591,1591,1591,0
+20250327,092000,8829921,1591,1591,1591,1591,2
+20250327,091900,8826739,1592,1593,1593,1592,56
+20250327,091800,8737586,1595,1595,1595,1595,12
+20250327,091700,8718446,1593,1590,1593,1590,194
+20250327,091600,8409803,1590,1590,1590,1590,0
+20250327,091500,8409803,1590,1590,1590,1590,12
+20250327,091400,8390723,1589,1589,1589,1589,0
+20250327,091300,8390723,1589,1589,1589,1589,74
+20250327,091200,8273137,1598,1598,1598,1598,0
+20250327,091100,8273137,1598,1598,1598,1598,0
+20250327,091000,8273137,1598,1598,1598,1598,0
+20250327,090900,8273137,1598,1598,1598,1598,0
+20250327,090800,8273137,1598,1598,1598,1598,0
+20250327,090700,8273137,1598,1598,1598,1598,0
+20250327,090600,8273137,1598,1598,1598,1598,0
+20250327,090500,8273137,1598,1574,1599,1574,951
+20250327,090400,6763365,1572,1574,1574,1572,4
+20250327,090300,6757075,1574,1574,1574,1574,1
+20250327,090200,6755501,1604,1604,1604,1604,0
+20250327,090100,6755501,1604,1574,1604,1574,453
+20250327,090000,6034211,1571,1571,1571,1571,3841

246250/min/candle-20250328.csv

@@ -0,0 +1,715 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205300,52494399,1579,1579,1579,1579,3586
+20250328,205200,52494399,1579,1579,1579,1579,0
+20250328,205100,52494399,1579,1579,1579,1579,0
+20250328,205000,52494399,1579,1579,1579,1579,0
+20250328,204900,52494399,1579,1579,1579,1579,0
+20250328,204800,52494399,1579,1579,1579,1579,0
+20250328,204700,52494399,1579,1579,1579,1579,0
+20250328,204600,52494399,1579,1579,1579,1579,0
+20250328,204500,52494399,1579,1579,1579,1579,0
+20250328,204400,52494399,1579,1579,1579,1579,0
+20250328,204300,52494399,1579,1579,1579,1579,0
+20250328,204200,52494399,1579,1579,1579,1579,0
+20250328,204100,52494399,1579,1579,1579,1579,0
+20250328,204000,52494399,1579,1579,1579,1579,0
+20250328,203900,52494399,1579,1579,1579,1579,0
+20250328,203800,52494399,1579,1579,1579,1579,0
+20250328,203700,52494399,1579,1579,1579,1579,0
+20250328,203600,52494399,1579,1579,1579,1579,0
+20250328,203500,52494399,1579,1579,1579,1579,0
+20250328,203400,52494399,1579,1579,1579,1579,0
+20250328,203300,52494399,1579,1579,1579,1579,0
+20250328,203200,52494399,1579,1579,1579,1579,0
+20250328,203100,52494399,1579,1579,1579,1579,0
+20250328,203000,52494399,1579,1579,1579,1579,0
+20250328,202900,52494399,1579,1579,1579,1579,0
+20250328,202800,52494399,1579,1579,1579,1579,0
+20250328,202700,52494399,1579,1579,1579,1579,0
+20250328,202600,52494399,1579,1579,1579,1579,0
+20250328,202500,52494399,1579,1579,1579,1579,0
+20250328,202400,52494399,1579,1579,1579,1579,0
+20250328,202300,52494399,1579,1579,1579,1579,3586
+20250328,202200,52494399,1579,1579,1579,1579,0
+20250328,202100,52494399,1579,1579,1579,1579,0
+20250328,202000,52494399,1579,1579,1579,1579,0
+20250328,201900,52494399,1579,1579,1579,1579,0
+20250328,201800,52494399,1579,1579,1579,1579,0
+20250328,201700,52494399,1579,1579,1579,1579,0
+20250328,201600,52494399,1579,1579,1579,1579,0
+20250328,201500,52494399,1579,1579,1579,1579,0
+20250328,201400,52494399,1579,1579,1579,1579,0
+20250328,201300,52494399,1579,1579,1579,1579,0
+20250328,201200,52494399,1579,1579,1579,1579,0
+20250328,201100,52494399,1579,1579,1579,1579,0
+20250328,201000,52494399,1579,1579,1579,1579,0
+20250328,200900,52494399,1579,1579,1579,1579,0
+20250328,200800,52494399,1579,1579,1579,1579,0
+20250328,200700,52494399,1579,1579,1579,1579,0
+20250328,200600,52494399,1579,1579,1579,1579,0
+20250328,200500,52494399,1579,1579,1579,1579,0
+20250328,200400,52494399,1579,1579,1579,1579,0
+20250328,200300,52494399,1579,1579,1579,1579,0
+20250328,200200,52494399,1579,1579,1579,1579,0
+20250328,200100,52494399,1579,1579,1579,1579,0
+20250328,200000,52494399,1579,1579,1579,1579,0
+20250328,195900,52494399,1579,1579,1579,1579,0
+20250328,195800,52494399,1579,1579,1579,1579,0
+20250328,195700,52494399,1579,1579,1579,1579,0
+20250328,195600,52494399,1579,1579,1579,1579,0
+20250328,195500,52494399,1579,1579,1579,1579,0
+20250328,195400,52494399,1579,1579,1579,1579,0
+20250328,195300,52494399,1579,1579,1579,1579,3586
+20250328,195200,52494399,1579,1579,1579,1579,0
+20250328,195100,52494399,1579,1579,1579,1579,0
+20250328,195000,52494399,1579,1579,1579,1579,0
+20250328,194900,52494399,1579,1579,1579,1579,0
+20250328,194800,52494399,1579,1579,1579,1579,0
+20250328,194700,52494399,1579,1579,1579,1579,0
+20250328,194600,52494399,1579,1579,1579,1579,0
+20250328,194500,52494399,1579,1579,1579,1579,0
+20250328,194400,52494399,1579,1579,1579,1579,0
+20250328,194300,52494399,1579,1579,1579,1579,0
+20250328,194200,52494399,1579,1579,1579,1579,0
+20250328,194100,52494399,1579,1579,1579,1579,0
+20250328,194000,52494399,1579,1579,1579,1579,0
+20250328,193900,52494399,1579,1579,1579,1579,0
+20250328,193800,52494399,1579,1579,1579,1579,0
+20250328,193700,52494399,1579,1579,1579,1579,0
+20250328,193600,52494399,1579,1579,1579,1579,0
+20250328,193500,52494399,1579,1579,1579,1579,0
+20250328,193400,52494399,1579,1579,1579,1579,0
+20250328,193300,52494399,1579,1579,1579,1579,0
+20250328,193200,52494399,1579,1579,1579,1579,0
+20250328,193100,52494399,1579,1579,1579,1579,0
+20250328,193000,52494399,1579,1579,1579,1579,0
+20250328,192900,52494399,1579,1579,1579,1579,0
+20250328,192800,52494399,1579,1579,1579,1579,0
+20250328,192700,52494399,1579,1579,1579,1579,0
+20250328,192600,52494399,1579,1579,1579,1579,0
+20250328,192500,52494399,1579,1579,1579,1579,0
+20250328,192400,52494399,1579,1579,1579,1579,0
+20250328,192300,52494399,1579,1579,1579,1579,3586
+20250328,192200,52494399,1579,1579,1579,1579,0
+20250328,192100,52494399,1579,1579,1579,1579,0
+20250328,192000,52494399,1579,1579,1579,1579,0
+20250328,191900,52494399,1579,1579,1579,1579,0
+20250328,191800,52494399,1579,1579,1579,1579,0
+20250328,191700,52494399,1579,1579,1579,1579,0
+20250328,191600,52494399,1579,1579,1579,1579,0
+20250328,191500,52494399,1579,1579,1579,1579,0
+20250328,191400,52494399,1579,1579,1579,1579,0
+20250328,191300,52494399,1579,1579,1579,1579,0
+20250328,191200,52494399,1579,1579,1579,1579,0
+20250328,191100,52494399,1579,1579,1579,1579,0
+20250328,191000,52494399,1579,1579,1579,1579,0
+20250328,190900,52494399,1579,1579,1579,1579,0
+20250328,190800,52494399,1579,1579,1579,1579,0
+20250328,190700,52494399,1579,1579,1579,1579,0
+20250328,190600,52494399,1579,1579,1579,1579,0
+20250328,190500,52494399,1579,1579,1579,1579,0
+20250328,190400,52494399,1579,1579,1579,1579,0
+20250328,190300,52494399,1579,1579,1579,1579,0
+20250328,190200,52494399,1579,1579,1579,1579,0
+20250328,190100,52494399,1579,1579,1579,1579,0
+20250328,190000,52494399,1579,1579,1579,1579,0
+20250328,185900,52494399,1579,1579,1579,1579,0
+20250328,185800,52494399,1579,1579,1579,1579,0
+20250328,185700,52494399,1579,1579,1579,1579,0
+20250328,185600,52494399,1579,1579,1579,1579,0
+20250328,185500,52494399,1579,1579,1579,1579,0
+20250328,185400,52494399,1579,1579,1579,1579,0
+20250328,185300,52494399,1579,1579,1579,1579,3586
+20250328,185200,52494399,1579,1579,1579,1579,0
+20250328,185100,52494399,1579,1579,1579,1579,0
+20250328,185000,52494399,1579,1579,1579,1579,0
+20250328,184900,52494399,1579,1579,1579,1579,0
+20250328,184800,52494399,1579,1579,1579,1579,0
+20250328,184700,52494399,1579,1579,1579,1579,0
+20250328,184600,52494399,1579,1579,1579,1579,0
+20250328,184500,52494399,1579,1579,1579,1579,0
+20250328,184400,52494399,1579,1579,1579,1579,0
+20250328,184300,52494399,1579,1579,1579,1579,0
+20250328,184200,52494399,1579,1579,1579,1579,0
+20250328,184100,52494399,1579,1579,1579,1579,0
+20250328,184000,52494399,1579,1579,1579,1579,0
+20250328,183900,52494399,1579,1579,1579,1579,0
+20250328,183800,52494399,1579,1579,1579,1579,0
+20250328,183700,52494399,1579,1579,1579,1579,0
+20250328,183600,52494399,1579,1579,1579,1579,0
+20250328,183500,52494399,1579,1579,1579,1579,0
+20250328,183400,52494399,1579,1579,1579,1579,0
+20250328,183300,52494399,1579,1579,1579,1579,0
+20250328,183200,52494399,1579,1579,1579,1579,0
+20250328,183100,52494399,1579,1579,1579,1579,0
+20250328,183000,52494399,1579,1579,1579,1579,0
+20250328,182900,52494399,1579,1579,1579,1579,0
+20250328,182800,52494399,1579,1579,1579,1579,0
+20250328,182700,52494399,1579,1579,1579,1579,0
+20250328,182600,52494399,1579,1579,1579,1579,0
+20250328,182500,52494399,1579,1579,1579,1579,0
+20250328,182400,52494399,1579,1579,1579,1579,0
+20250328,182300,52494399,1579,1579,1579,1579,3586
+20250328,182200,52494399,1579,1579,1579,1579,0
+20250328,182100,52494399,1579,1579,1579,1579,0
+20250328,182000,52494399,1579,1579,1579,1579,0
+20250328,181900,52494399,1579,1579,1579,1579,0
+20250328,181800,52494399,1579,1579,1579,1579,0
+20250328,181700,52494399,1579,1579,1579,1579,0
+20250328,181600,52494399,1579,1579,1579,1579,0
+20250328,181500,52494399,1579,1579,1579,1579,0
+20250328,181400,52494399,1579,1579,1579,1579,0
+20250328,181300,52494399,1579,1579,1579,1579,0
+20250328,181200,52494399,1579,1579,1579,1579,0
+20250328,181100,52494399,1579,1579,1579,1579,0
+20250328,181000,52494399,1579,1579,1579,1579,0
+20250328,180900,52494399,1579,1579,1579,1579,0
+20250328,180800,52494399,1579,1579,1579,1579,0
+20250328,180700,52494399,1579,1579,1579,1579,0
+20250328,180600,52494399,1579,1579,1579,1579,0
+20250328,180500,52494399,1579,1579,1579,1579,0
+20250328,180400,52494399,1579,1579,1579,1579,0
+20250328,180300,52494399,1579,1579,1579,1579,0
+20250328,180200,52494399,1579,1579,1579,1579,0
+20250328,180100,52494399,1579,1579,1579,1579,0
+20250328,180000,52494399,1579,1579,1579,1579,0
+20250328,175900,52494399,1579,1579,1579,1579,0
+20250328,175800,52494399,1579,1579,1579,1579,0
+20250328,175700,52494399,1579,1579,1579,1579,0
+20250328,175600,52494399,1579,1579,1579,1579,0
+20250328,175500,52494399,1579,1579,1579,1579,0
+20250328,175400,52494399,1579,1579,1579,1579,0
+20250328,175300,52494399,1579,1579,1579,1579,3586
+20250328,175200,52494399,1579,1579,1579,1579,0
+20250328,175100,52494399,1579,1579,1579,1579,0
+20250328,175000,52494399,1579,1579,1579,1579,0
+20250328,174900,52494399,1579,1579,1579,1579,0
+20250328,174800,52494399,1579,1579,1579,1579,0
+20250328,174700,52494399,1579,1579,1579,1579,0
+20250328,174600,52494399,1579,1579,1579,1579,0
+20250328,174500,52494399,1579,1579,1579,1579,0
+20250328,174400,52494399,1579,1579,1579,1579,0
+20250328,174300,52494399,1579,1579,1579,1579,0
+20250328,174200,52494399,1579,1579,1579,1579,0
+20250328,174100,52494399,1579,1579,1579,1579,0
+20250328,174000,52494399,1579,1579,1579,1579,0
+20250328,173900,52494399,1579,1579,1579,1579,0
+20250328,173800,52494399,1579,1579,1579,1579,0
+20250328,173700,52494399,1579,1579,1579,1579,0
+20250328,173600,52494399,1579,1579,1579,1579,0
+20250328,173500,52494399,1579,1579,1579,1579,0
+20250328,173400,52494399,1579,1579,1579,1579,0
+20250328,173300,52494399,1579,1579,1579,1579,0
+20250328,173200,52494399,1579,1579,1579,1579,0
+20250328,173100,52494399,1579,1579,1579,1579,0
+20250328,173000,52494399,1579,1579,1579,1579,0
+20250328,172900,52494399,1579,1579,1579,1579,0
+20250328,172800,52494399,1579,1579,1579,1579,0
+20250328,172700,52494399,1579,1579,1579,1579,0
+20250328,172600,52494399,1579,1579,1579,1579,0
+20250328,172500,52494399,1579,1579,1579,1579,0
+20250328,172400,52494399,1579,1579,1579,1579,0
+20250328,172300,52494399,1579,1579,1579,1579,3586
+20250328,172200,52494399,1579,1579,1579,1579,0
+20250328,172100,52494399,1579,1579,1579,1579,0
+20250328,172000,52494399,1579,1579,1579,1579,0
+20250328,171900,52494399,1579,1579,1579,1579,0
+20250328,171800,52494399,1579,1579,1579,1579,0
+20250328,171700,52494399,1579,1579,1579,1579,0
+20250328,171600,52494399,1579,1579,1579,1579,0
+20250328,171500,52494399,1579,1579,1579,1579,0
+20250328,171400,52494399,1579,1579,1579,1579,0
+20250328,171300,52494399,1579,1579,1579,1579,0
+20250328,171200,52494399,1579,1579,1579,1579,0
+20250328,171100,52494399,1579,1579,1579,1579,0
+20250328,171000,52494399,1579,1579,1579,1579,0
+20250328,170900,52494399,1579,1579,1579,1579,0
+20250328,170800,52494399,1579,1579,1579,1579,0
+20250328,170700,52494399,1579,1579,1579,1579,0
+20250328,170600,52494399,1579,1579,1579,1579,0
+20250328,170500,52494399,1579,1579,1579,1579,0
+20250328,170400,52494399,1579,1579,1579,1579,0
+20250328,170300,52494399,1579,1579,1579,1579,0
+20250328,170200,52494399,1579,1579,1579,1579,0
+20250328,170100,52494399,1579,1579,1579,1579,0
+20250328,170000,52494399,1579,1579,1579,1579,0
+20250328,165900,52494399,1579,1579,1579,1579,0
+20250328,165800,52494399,1579,1579,1579,1579,0
+20250328,165700,52494399,1579,1579,1579,1579,0
+20250328,165600,52494399,1579,1579,1579,1579,0
+20250328,165500,52494399,1579,1579,1579,1579,0
+20250328,165400,52494399,1579,1579,1579,1579,0
+20250328,165300,52494399,1579,1579,1579,1579,3586
+20250328,165200,52494399,1579,1579,1579,1579,0
+20250328,165100,52494399,1579,1579,1579,1579,0
+20250328,165000,52494399,1579,1579,1579,1579,0
+20250328,164900,52494399,1579,1579,1579,1579,0
+20250328,164800,52494399,1579,1579,1579,1579,0
+20250328,164700,52494399,1579,1579,1579,1579,0
+20250328,164600,52494399,1579,1579,1579,1579,0
+20250328,164500,52494399,1579,1579,1579,1579,0
+20250328,164400,52494399,1579,1579,1579,1579,0
+20250328,164300,52494399,1579,1579,1579,1579,0
+20250328,164200,52494399,1579,1579,1579,1579,0
+20250328,164100,52494399,1579,1579,1579,1579,0
+20250328,164000,52494399,1579,1579,1579,1579,0
+20250328,163900,52494399,1579,1579,1579,1579,0
+20250328,163800,52494399,1579,1579,1579,1579,0
+20250328,163700,52494399,1579,1579,1579,1579,0
+20250328,163600,52494399,1579,1579,1579,1579,0
+20250328,163500,52494399,1579,1579,1579,1579,0
+20250328,163400,52494399,1579,1579,1579,1579,0
+20250328,163300,52494399,1579,1579,1579,1579,0
+20250328,163200,52494399,1579,1579,1579,1579,0
+20250328,163100,52494399,1579,1579,1579,1579,0
+20250328,163000,52494399,1579,1579,1579,1579,0
+20250328,162900,52494399,1579,1579,1579,1579,0
+20250328,162800,52494399,1579,1579,1579,1579,0
+20250328,162700,52494399,1579,1579,1579,1579,0
+20250328,162600,52494399,1579,1579,1579,1579,0
+20250328,162500,52494399,1579,1579,1579,1579,0
+20250328,162400,52494399,1579,1579,1579,1579,0
+20250328,162300,52494399,1579,1579,1579,1579,3586
+20250328,162200,52494399,1579,1579,1579,1579,0
+20250328,162100,52494399,1579,1579,1579,1579,0
+20250328,162000,52494399,1579,1579,1579,1579,0
+20250328,161900,52494399,1579,1579,1579,1579,0
+20250328,161800,52494399,1579,1579,1579,1579,0
+20250328,161700,52494399,1579,1579,1579,1579,0
+20250328,161600,52494399,1579,1579,1579,1579,0
+20250328,161500,52494399,1579,1579,1579,1579,0
+20250328,161400,52494399,1579,1579,1579,1579,0
+20250328,161300,52494399,1579,1579,1579,1579,0
+20250328,161200,52494399,1579,1579,1579,1579,0
+20250328,161100,52494399,1579,1579,1579,1579,0
+20250328,161000,52494399,1579,1579,1579,1579,0
+20250328,160900,52494399,1579,1579,1579,1579,0
+20250328,160800,52494399,1579,1579,1579,1579,0
+20250328,160700,52494399,1579,1579,1579,1579,0
+20250328,160600,52494399,1579,1579,1579,1579,0
+20250328,160500,52494399,1579,1579,1579,1579,0
+20250328,160400,52494399,1579,1579,1579,1579,0
+20250328,160300,52494399,1579,1579,1579,1579,0
+20250328,160200,52494399,1579,1579,1579,1579,0
+20250328,160100,52494399,1579,1579,1579,1579,0
+20250328,160000,52494399,1579,1579,1579,1579,0
+20250328,155900,52494399,1579,1579,1579,1579,0
+20250328,155800,52494399,1579,1579,1579,1579,0
+20250328,155700,52494399,1579,1579,1579,1579,0
+20250328,155600,52494399,1579,1579,1579,1579,0
+20250328,155500,52494399,1579,1579,1579,1579,0
+20250328,155400,52494399,1579,1579,1579,1579,0
+20250328,155300,52494399,1579,1579,1579,1579,3586
+20250328,155200,52494399,1579,1579,1579,1579,0
+20250328,155100,52494399,1579,1579,1579,1579,0
+20250328,155000,52494399,1579,1579,1579,1579,0
+20250328,154900,52494399,1579,1579,1579,1579,0
+20250328,154800,52494399,1579,1579,1579,1579,0
+20250328,154700,52494399,1579,1579,1579,1579,0
+20250328,154600,52494399,1579,1579,1579,1579,0
+20250328,154500,52494399,1579,1579,1579,1579,0
+20250328,154400,52494399,1579,1579,1579,1579,0
+20250328,154300,52494399,1579,1579,1579,1579,0
+20250328,154200,52494399,1579,1579,1579,1579,0
+20250328,154100,52494399,1579,1579,1579,1579,0
+20250328,154000,52494399,1579,1579,1579,1579,0
+20250328,153900,52494399,1579,1579,1579,1579,0
+20250328,153800,52494399,1579,1579,1579,1579,0
+20250328,153700,52494399,1579,1579,1579,1579,0
+20250328,153600,52494399,1579,1579,1579,1579,0
+20250328,153500,52494399,1579,1579,1579,1579,0
+20250328,153400,52494399,1579,1579,1579,1579,0
+20250328,153300,52494399,1579,1579,1579,1579,0
+20250328,153200,52494399,1579,1579,1579,1579,0
+20250328,153100,52494399,1579,1579,1579,1579,0
+20250328,153000,52494399,1579,1579,1579,1579,3586
+20250328,152900,46832105,1543,1543,1543,1543,0
+20250328,152800,46832105,1543,1543,1543,1543,0
+20250328,152700,46832105,1543,1543,1543,1543,0
+20250328,152600,46832105,1543,1543,1543,1543,0
+20250328,152500,46832105,1543,1543,1543,1543,0
+20250328,152400,46832105,1543,1543,1543,1543,0
+20250328,152300,46832105,1543,1543,1543,1543,0
+20250328,152200,46832105,1543,1543,1543,1543,0
+20250328,152100,46832105,1543,1543,1543,1543,0
+20250328,152000,46832105,1543,1543,1543,1543,0
+20250328,151900,46832105,1543,1554,1576,1543,2773
+20250328,151800,42500658,1554,1553,1554,1553,50
+20250328,151700,42423000,1554,1554,1554,1554,0
+20250328,151600,42423000,1554,1540,1554,1540,80
+20250328,151500,42299080,1549,1549,1549,1549,0
+20250328,151400,42299080,1549,1549,1549,1549,323
+20250328,151300,41798753,1554,1554,1554,1554,19
+20250328,151200,41769227,1549,1549,1549,1549,1001
+20250328,151100,40218678,1539,1539,1539,1539,0
+20250328,151000,40218678,1539,1539,1539,1539,18
+20250328,150900,40190976,1541,1541,1541,1541,0
+20250328,150800,40190976,1541,1541,1541,1541,18
+20250328,150700,40163238,1549,1549,1549,1549,0
+20250328,150600,40163238,1549,1549,1549,1549,1
+20250328,150500,40161689,1549,1549,1549,1549,0
+20250328,150400,40161689,1549,1549,1549,1549,2
+20250328,150300,40158591,1549,1549,1549,1549,15
+20250328,150200,40135356,1542,1549,1549,1542,25
+20250328,150100,40096638,1542,1542,1542,1542,0
+20250328,150000,40096638,1542,1545,1545,1542,20
+20250328,145900,40065795,1542,1549,1549,1535,31
+20250328,145800,40018161,1540,1540,1540,1540,0
+20250328,145700,40018161,1540,1540,1540,1540,0
+20250328,145600,40018161,1540,1540,1540,1540,0
+20250328,145500,40018161,1540,1540,1540,1540,0
+20250328,145400,40018161,1540,1540,1540,1540,0
+20250328,145300,40018161,1540,1540,1540,1540,0
+20250328,145200,40018161,1540,1540,1540,1540,0
+20250328,145100,40018161,1540,1540,1540,1540,0
+20250328,145000,40018161,1540,1540,1540,1540,0
+20250328,144900,40018161,1540,1540,1540,1540,0
+20250328,144800,40018161,1540,1540,1540,1540,32
+20250328,144700,39968881,1549,1549,1549,1549,0
+20250328,144600,39968881,1549,1549,1549,1549,0
+20250328,144500,39968881,1549,1549,1549,1549,0
+20250328,144400,39968881,1549,1549,1549,1549,0
+20250328,144300,39968881,1549,1549,1549,1549,0
+20250328,144200,39968881,1549,1549,1549,1549,0
+20250328,144100,39968881,1549,1549,1549,1549,0
+20250328,144000,39968881,1549,1549,1549,1549,0
+20250328,143900,39968881,1549,1549,1549,1549,0
+20250328,143800,39968881,1549,1549,1549,1549,0
+20250328,143700,39968881,1549,1549,1549,1549,0
+20250328,143600,39968881,1549,1549,1549,1549,0
+20250328,143500,39968881,1549,1549,1549,1549,0
+20250328,143400,39968881,1549,1549,1549,1549,0
+20250328,143300,39968881,1549,1549,1549,1549,0
+20250328,143200,39968881,1549,1549,1549,1549,0
+20250328,143100,39968881,1549,1549,1549,1549,0
+20250328,143000,39968881,1549,1549,1549,1549,1
+20250328,142900,39967332,1550,1550,1550,1550,8
+20250328,142800,39954932,1534,1534,1534,1534,0
+20250328,142700,39954932,1534,1534,1534,1534,0
+20250328,142600,39954932,1534,1538,1538,1534,1200
+20250328,142500,38111443,1553,1553,1553,1553,0
+20250328,142400,38111443,1553,1553,1553,1553,0
+20250328,142300,38111443,1553,1553,1553,1553,0
+20250328,142200,38111443,1553,1553,1553,1553,0
+20250328,142100,38111443,1553,1553,1553,1553,0
+20250328,142000,38111443,1553,1553,1553,1553,0
+20250328,141900,38111443,1553,1553,1553,1553,0
+20250328,141800,38111443,1553,1553,1553,1553,0
+20250328,141700,38111443,1553,1553,1553,1553,0
+20250328,141600,38111443,1553,1553,1553,1553,0
+20250328,141500,38111443,1553,1553,1553,1553,0
+20250328,141400,38111443,1553,1552,1553,1552,251
+20250328,141300,37721650,1538,1538,1538,1538,0
+20250328,141200,37721650,1538,1538,1538,1538,0
+20250328,141100,37721650,1538,1538,1538,1538,0
+20250328,141000,37721650,1538,1538,1538,1538,0
+20250328,140900,37721650,1538,1538,1538,1538,0
+20250328,140800,37721650,1538,1538,1538,1538,0
+20250328,140700,37721650,1538,1538,1538,1538,0
+20250328,140600,37721650,1538,1538,1538,1538,0
+20250328,140500,37721650,1538,1538,1538,1538,166
+20250328,140400,37466342,1540,1542,1542,1540,429
+20250328,140300,36805604,1554,1554,1554,1554,0
+20250328,140200,36805604,1554,1554,1554,1554,0
+20250328,140100,36805604,1554,1554,1554,1554,0
+20250328,140000,36805604,1554,1554,1554,1554,0
+20250328,135900,36805604,1554,1554,1554,1554,0
+20250328,135800,36805604,1554,1554,1554,1554,0
+20250328,135700,36805604,1554,1554,1554,1554,0
+20250328,135600,36805604,1554,1553,1554,1553,272
+20250328,135500,36382917,1540,1540,1540,1540,0
+20250328,135400,36382917,1540,1540,1540,1540,0
+20250328,135300,36382917,1540,1540,1540,1540,0
+20250328,135200,36382917,1540,1540,1540,1540,0
+20250328,135100,36382917,1540,1540,1540,1540,1
+20250328,135000,36381377,1543,1543,1543,1543,0
+20250328,134900,36381377,1543,1543,1543,1543,0
+20250328,134800,36381377,1543,1543,1543,1543,0
+20250328,134700,36381377,1543,1543,1543,1543,0
+20250328,134600,36381377,1543,1543,1543,1543,0
+20250328,134500,36381377,1543,1545,1545,1543,648
+20250328,134400,35380219,1546,1546,1546,1546,0
+20250328,134300,35380219,1546,1546,1546,1546,1
+20250328,134200,35378673,1554,1554,1554,1554,0
+20250328,134100,35378673,1554,1554,1554,1554,0
+20250328,134000,35378673,1554,1554,1554,1554,0
+20250328,133900,35378673,1554,1554,1554,1554,0
+20250328,133800,35378673,1554,1554,1554,1554,0
+20250328,133700,35378673,1554,1554,1554,1554,0
+20250328,133600,35378673,1554,1554,1554,1554,0
+20250328,133500,35378673,1554,1554,1554,1554,0
+20250328,133400,35378673,1554,1554,1554,1554,0
+20250328,133300,35378673,1554,1554,1554,1554,0
+20250328,133200,35378673,1554,1554,1554,1554,0
+20250328,133100,35378673,1554,1554,1554,1554,0
+20250328,133000,35378673,1554,1554,1554,1554,0
+20250328,132900,35378673,1554,1554,1554,1554,0
+20250328,132800,35378673,1554,1554,1554,1554,0
+20250328,132700,35378673,1554,1554,1554,1554,0
+20250328,132600,35378673,1554,1554,1554,1554,0
+20250328,132500,35378673,1554,1554,1554,1554,0
+20250328,132400,35378673,1554,1554,1554,1554,0
+20250328,132300,35378673,1554,1554,1554,1554,0
+20250328,132200,35378673,1554,1554,1554,1554,0
+20250328,132100,35378673,1554,1554,1554,1554,0
+20250328,132000,35378673,1554,1554,1554,1554,0
+20250328,131900,35378673,1554,1554,1554,1554,0
+20250328,131800,35378673,1554,1554,1554,1554,0
+20250328,131700,35378673,1554,1554,1554,1554,0
+20250328,131600,35378673,1554,1554,1554,1554,0
+20250328,131500,35378673,1554,1554,1554,1554,0
+20250328,131400,35378673,1554,1554,1554,1554,0
+20250328,131300,35378673,1554,1554,1554,1554,0
+20250328,131200,35378673,1554,1554,1554,1554,0
+20250328,131100,35378673,1554,1554,1554,1554,0
+20250328,131000,35378673,1554,1554,1554,1554,0
+20250328,130900,35378673,1554,1554,1554,1554,0
+20250328,130800,35378673,1554,1554,1554,1554,0
+20250328,130700,35378673,1554,1554,1554,1554,0
+20250328,130600,35378673,1554,1554,1554,1554,0
+20250328,130500,35378673,1554,1554,1554,1554,250
+20250328,130400,34990173,1554,1554,1554,1554,0
+20250328,130300,34990173,1554,1554,1554,1554,0
+20250328,130200,34990173,1554,1554,1554,1554,0
+20250328,130100,34990173,1554,1554,1554,1554,0
+20250328,130000,34990173,1554,1554,1554,1554,0
+20250328,125900,34990173,1554,1554,1554,1554,0
+20250328,125800,34990173,1554,1554,1554,1554,0
+20250328,125700,34990173,1554,1554,1554,1554,0
+20250328,125600,34990173,1554,1554,1554,1554,0
+20250328,125500,34990173,1554,1554,1554,1554,0
+20250328,125400,34990173,1554,1540,1554,1540,708
+20250328,125300,33894927,1540,1540,1540,1540,0
+20250328,125200,33894927,1540,1540,1540,1540,15
+20250328,125100,33871827,1525,1525,1525,1525,0
+20250328,125000,33871827,1525,1525,1525,1525,0
+20250328,124900,33871827,1525,1530,1530,1525,3989
+20250328,124800,27785437,1542,1550,1550,1530,8240
+20250328,124700,15129545,1556,1556,1556,1556,0
+20250328,124600,15129545,1556,1556,1556,1556,0
+20250328,124500,15129545,1556,1556,1556,1556,0
+20250328,124400,15129545,1556,1556,1556,1556,0
+20250328,124300,15129545,1556,1556,1556,1556,0
+20250328,124200,15129545,1556,1556,1556,1556,0
+20250328,124100,15129545,1556,1556,1556,1556,0
+20250328,124000,15129545,1556,1556,1556,1556,0
+20250328,123900,15129545,1556,1556,1556,1556,0
+20250328,123800,15129545,1556,1556,1556,1556,0
+20250328,123700,15129545,1556,1556,1556,1556,2
+20250328,123600,15126433,1550,1550,1550,1550,0
+20250328,123500,15126433,1550,1550,1550,1550,0
+20250328,123400,15126433,1550,1550,1550,1550,0
+20250328,123300,15126433,1550,1550,1550,1550,0
+20250328,123200,15126433,1550,1550,1550,1550,0
+20250328,123100,15126433,1550,1550,1550,1550,0
+20250328,123000,15126433,1550,1550,1550,1550,0
+20250328,122900,15126433,1550,1550,1550,1550,0
+20250328,122800,15126433,1550,1550,1550,1550,0
+20250328,122700,15126433,1550,1550,1550,1550,0
+20250328,122600,15126433,1550,1550,1550,1550,0
+20250328,122500,15126433,1550,1550,1550,1550,0
+20250328,122400,15126433,1550,1550,1550,1550,0
+20250328,122300,15126433,1550,1550,1550,1550,0
+20250328,122200,15126433,1550,1550,1550,1550,0
+20250328,122100,15126433,1550,1550,1550,1550,0
+20250328,122000,15126433,1550,1550,1550,1550,0
+20250328,121900,15126433,1550,1550,1550,1550,0
+20250328,121800,15126433,1550,1550,1550,1550,0
+20250328,121700,15126433,1550,1550,1550,1550,0
+20250328,121600,15126433,1550,1550,1550,1550,0
+20250328,121500,15126433,1550,1550,1550,1550,0
+20250328,121400,15126433,1550,1550,1550,1550,0
+20250328,121300,15126433,1550,1550,1550,1550,4
+20250328,121200,15120233,1552,1552,1552,1552,0
+20250328,121100,15120233,1552,1552,1552,1552,0
+20250328,121000,15120233,1552,1552,1552,1552,0
+20250328,120900,15120233,1552,1552,1552,1552,0
+20250328,120800,15120233,1552,1552,1552,1552,0
+20250328,120700,15120233,1552,1548,1552,1548,3
+20250328,120600,15115585,1550,1550,1550,1550,0
+20250328,120500,15115585,1550,1550,1550,1550,0
+20250328,120400,15115585,1550,1550,1550,1550,0
+20250328,120300,15115585,1550,1550,1550,1550,0
+20250328,120200,15115585,1550,1550,1550,1550,0
+20250328,120100,15115585,1550,1551,1551,1550,65
+20250328,120000,15014782,1552,1552,1552,1552,0
+20250328,115900,15014782,1552,1552,1552,1552,0
+20250328,115800,15014782,1552,1552,1552,1552,0
+20250328,115700,15014782,1552,1552,1552,1552,0
+20250328,115600,15014782,1552,1552,1552,1552,0
+20250328,115500,15014782,1552,1552,1552,1552,0
+20250328,115400,15014782,1552,1552,1552,1552,0
+20250328,115300,15014782,1552,1552,1552,1552,659
+20250328,115200,13992014,1552,1552,1552,1552,0
+20250328,115100,13992014,1552,1552,1552,1552,0
+20250328,115000,13992014,1552,1552,1552,1552,0
+20250328,114900,13992014,1552,1552,1552,1552,0
+20250328,114800,13992014,1552,1552,1552,1552,0
+20250328,114700,13992014,1552,1552,1552,1552,0
+20250328,114600,13992014,1552,1552,1552,1552,0
+20250328,114500,13992014,1552,1552,1552,1552,0
+20250328,114400,13992014,1552,1552,1552,1552,0
+20250328,114300,13992014,1552,1552,1552,1552,26
+20250328,114200,13951662,1551,1551,1551,1551,0
+20250328,114100,13951662,1551,1551,1551,1551,0
+20250328,114000,13951662,1551,1551,1551,1551,0
+20250328,113900,13951662,1551,1551,1551,1551,0
+20250328,113800,13951662,1551,1552,1552,1551,458
+20250328,113700,13240880,1552,1552,1552,1552,12
+20250328,113600,13222256,1553,1553,1553,1553,0
+20250328,113500,13222256,1553,1553,1553,1553,0
+20250328,113400,13222256,1553,1553,1553,1553,0
+20250328,113300,13222256,1553,1553,1553,1553,0
+20250328,113200,13222256,1553,1553,1553,1553,0
+20250328,113100,13222256,1553,1553,1553,1553,0
+20250328,113000,13222256,1553,1553,1553,1553,364
+20250328,112900,12656964,1553,1553,1553,1553,0
+20250328,112800,12656964,1553,1553,1553,1553,0
+20250328,112700,12656964,1553,1553,1553,1553,0
+20250328,112600,12656964,1553,1553,1553,1553,0
+20250328,112500,12656964,1553,1553,1553,1553,0
+20250328,112400,12656964,1553,1553,1553,1553,0
+20250328,112300,12656964,1553,1553,1553,1553,0
+20250328,112200,12656964,1553,1553,1553,1553,0
+20250328,112100,12656964,1553,1553,1553,1553,0
+20250328,112000,12656964,1553,1553,1553,1553,30
+20250328,111900,12610374,1562,1562,1562,1562,0
+20250328,111800,12610374,1562,1562,1562,1562,0
+20250328,111700,12610374,1562,1562,1562,1562,0
+20250328,111600,12610374,1562,1562,1562,1562,0
+20250328,111500,12610374,1562,1562,1562,1562,0
+20250328,111400,12610374,1562,1562,1562,1562,0
+20250328,111300,12610374,1562,1562,1562,1562,0
+20250328,111200,12610374,1562,1562,1562,1562,0
+20250328,111100,12610374,1562,1562,1562,1562,0
+20250328,111000,12610374,1562,1562,1562,1562,0
+20250328,110900,12610374,1562,1562,1562,1562,0
+20250328,110800,12610374,1562,1562,1562,1562,150
+20250328,110700,12376074,1561,1561,1561,1561,0
+20250328,110600,12376074,1561,1561,1561,1561,0
+20250328,110500,12376074,1561,1561,1561,1561,0
+20250328,110400,12376074,1561,1561,1561,1561,0
+20250328,110300,12376074,1561,1561,1561,1561,0
+20250328,110200,12376074,1561,1560,1561,1560,687
+20250328,110100,11304253,1561,1561,1561,1561,0
+20250328,110000,11304253,1561,1561,1561,1561,0
+20250328,105900,11304253,1561,1561,1561,1561,0
+20250328,105800,11304253,1561,1561,1561,1561,0
+20250328,105700,11304253,1561,1561,1561,1561,0
+20250328,105600,11304253,1561,1561,1561,1561,0
+20250328,105500,11304253,1561,1561,1561,1561,0
+20250328,105400,11304253,1561,1561,1561,1561,0
+20250328,105300,11304253,1561,1561,1561,1561,0
+20250328,105200,11304253,1561,1561,1561,1561,0
+20250328,105100,11304253,1561,1561,1561,1561,0
+20250328,105000,11304253,1561,1561,1561,1561,0
+20250328,104900,11304253,1561,1561,1561,1561,0
+20250328,104800,11304253,1561,1561,1561,1561,0
+20250328,104700,11304253,1561,1561,1561,1561,0
+20250328,104600,11304253,1561,1561,1561,1561,0
+20250328,104500,11304253,1561,1561,1561,1561,0
+20250328,104400,11304253,1561,1561,1561,1561,0
+20250328,104300,11304253,1561,1561,1561,1561,0
+20250328,104200,11304253,1561,1561,1561,1561,0
+20250328,104100,11304253,1561,1561,1561,1561,1
+20250328,104000,11302692,1561,1561,1561,1561,0
+20250328,103900,11302692,1561,1561,1561,1561,0
+20250328,103800,11302692,1561,1561,1561,1561,0
+20250328,103700,11302692,1561,1561,1561,1561,0
+20250328,103600,11302692,1561,1561,1561,1561,0
+20250328,103500,11302692,1561,1561,1561,1561,0
+20250328,103400,11302692,1561,1561,1561,1561,0
+20250328,103300,11302692,1561,1561,1561,1561,0
+20250328,103200,11302692,1561,1561,1561,1561,0
+20250328,103100,11302692,1561,1561,1561,1561,0
+20250328,103000,11302692,1561,1561,1561,1561,0
+20250328,102900,11302692,1561,1561,1561,1561,3
+20250328,102800,11298009,1561,1561,1561,1561,0
+20250328,102700,11298009,1561,1561,1561,1561,0
+20250328,102600,11298009,1561,1561,1561,1561,0
+20250328,102500,11298009,1561,1561,1561,1561,0
+20250328,102400,11298009,1561,1561,1561,1561,0
+20250328,102300,11298009,1561,1561,1561,1561,0
+20250328,102200,11298009,1561,1561,1561,1561,0
+20250328,102100,11298009,1561,1561,1561,1561,0
+20250328,102000,11298009,1561,1561,1561,1561,3
+20250328,101900,11293326,1555,1556,1556,1555,916
+20250328,101800,9868423,1556,1558,1558,1556,882
+20250328,101700,8494363,1562,1558,1562,1558,188
+20250328,101600,8201415,1558,1558,1558,1558,0
+20250328,101500,8201415,1558,1558,1558,1558,0
+20250328,101400,8201415,1558,1558,1558,1558,0
+20250328,101300,8201415,1558,1558,1558,1558,23
+20250328,101200,8165581,1555,1555,1555,1555,0
+20250328,101100,8165581,1555,1555,1555,1555,0
+20250328,101000,8165581,1555,1555,1555,1555,134
+20250328,100900,7957211,1555,1555,1555,1555,0
+20250328,100800,7957211,1555,1555,1555,1555,0
+20250328,100700,7957211,1555,1555,1555,1555,0
+20250328,100600,7957211,1555,1555,1555,1555,80
+20250328,100500,7832811,1558,1558,1558,1558,0
+20250328,100400,7832811,1558,1558,1558,1558,0
+20250328,100300,7832811,1558,1558,1558,1558,0
+20250328,100200,7832811,1558,1558,1558,1558,0
+20250328,100100,7832811,1558,1558,1558,1558,0
+20250328,100000,7832811,1558,1558,1558,1558,0
+20250328,095900,7832811,1558,1558,1558,1558,0
+20250328,095800,7832811,1558,1558,1558,1558,0
+20250328,095700,7832811,1558,1558,1558,1558,0
+20250328,095600,7832811,1558,1558,1558,1558,0
+20250328,095500,7832811,1558,1558,1558,1558,0
+20250328,095400,7832811,1558,1558,1558,1558,0
+20250328,095300,7832811,1558,1558,1558,1558,0
+20250328,095200,7832811,1558,1558,1558,1558,0
+20250328,095100,7832811,1558,1558,1558,1558,0
+20250328,095000,7832811,1558,1558,1558,1558,0
+20250328,094900,7832811,1558,1558,1558,1558,0
+20250328,094800,7832811,1558,1558,1558,1558,1
+20250328,094700,7831253,1562,1560,1562,1560,2
+20250328,094600,7828131,1562,1565,1565,1562,4
+20250328,094500,7821875,1565,1564,1565,1564,6
+20250328,094400,7812487,1564,1564,1564,1564,82
+20250328,094300,7684239,1567,1567,1567,1567,0
+20250328,094200,7684239,1567,1567,1567,1567,0
+20250328,094100,7684239,1567,1567,1567,1567,0
+20250328,094000,7684239,1567,1567,1567,1567,0
+20250328,093900,7684239,1567,1567,1567,1567,0
+20250328,093800,7684239,1567,1567,1567,1567,0
+20250328,093700,7684239,1567,1567,1567,1567,0
+20250328,093600,7684239,1567,1567,1567,1567,0
+20250328,093500,7684239,1567,1567,1567,1567,0
+20250328,093400,7684239,1567,1567,1567,1567,0
+20250328,093300,7684239,1567,1567,1567,1567,0
+20250328,093200,7684239,1567,1567,1567,1567,0
+20250328,093100,7684239,1567,1567,1567,1567,7
+20250328,093000,7673270,1567,1567,1567,1567,1
+20250328,092900,7671703,1552,1552,1552,1552,0
+20250328,092800,7671703,1552,1552,1552,1552,0
+20250328,092700,7671703,1552,1554,1579,1552,901
+20250328,092600,6266820,1554,1554,1554,1554,0
+20250328,092500,6266820,1554,1554,1554,1554,1
+20250328,092400,6265266,1551,1551,1551,1551,0
+20250328,092300,6265266,1551,1552,1552,1551,2
+20250328,092200,6262163,1552,1552,1552,1552,0
+20250328,092100,6262163,1552,1552,1552,1552,0
+20250328,092000,6262163,1552,1552,1552,1552,12
+20250328,091900,6243539,1545,1545,1545,1545,0
+20250328,091800,6243539,1545,1545,1545,1545,0
+20250328,091700,6243539,1545,1545,1545,1545,0
+20250328,091600,6243539,1545,1554,1554,1545,70
+20250328,091500,6135228,1554,1553,1554,1552,17
+20250328,091400,6108828,1555,1555,1555,1555,25
+20250328,091300,6069953,1549,1549,1549,1549,18
+20250328,091200,6042071,1536,1536,1536,1536,0
+20250328,091100,6042071,1536,1536,1536,1536,0
+20250328,091000,6042071,1536,1536,1536,1536,3
+20250328,090900,6037463,1536,1537,1537,1536,455
+20250328,090800,5338452,1536,1550,1550,1536,1505
+20250328,090700,3019826,1546,1550,1550,1546,70
+20250328,090600,2911434,1550,1550,1550,1550,0
+20250328,090500,2911434,1550,1550,1550,1550,257
+20250328,090400,2513084,1555,1555,1555,1555,100
+20250328,090300,2357584,1555,1555,1555,1555,0
+20250328,090200,2357584,1555,1555,1555,1555,320
+20250328,090100,1859984,1550,1568,1568,1550,431
+20250328,090000,1189968,1580,1578,1580,1570,754

246250/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
+20250328,161050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1579,-1,5,-0.06,52494399,33907,168.75,1578,1580,1525,2050,1106,1580,1548.19,2.12,0,-719,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,242,71.77,1.81,12,0.22,22.00,874.00,5430,20240812,-70.92,1525,20250328,3.54,2145,-26.39,20250108,1525,3.54,20250328,5430,-70.92,20240812,1525,3.54,20250328,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,151053,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1539,-41,5,-2.59,40218678,26075,129.77,1578,1580,1525,2050,1106,1580,1542.42,2.12,0,63,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,236,69.95,1.76,12,0.17,22.00,874.00,5430,20240812,-71.66,1525,20250328,0.92,2145,-28.25,20250108,1525,0.92,20250328,5430,-71.66,20240812,1525,0.92,20250328,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,141055,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1538,-42,5,-2.66,37721650,24453,121.70,1578,1580,1525,2050,1106,1580,1542.62,2.12,0,-96,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,236,69.91,1.76,12,0.16,22.00,874.00,5430,20240812,-71.68,1525,20250328,0.85,2145,-28.30,20250108,1525,0.85,20250328,5430,-71.68,20240812,1525,0.85,20250328,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,131051,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1554,-26,5,-1.65,35378673,22936,114.15,1578,1580,1525,2050,1106,1580,1542.50,2.12,0,-260,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,239,70.64,1.78,12,0.15,22.00,874.00,5430,20240812,-71.38,1525,20250328,1.90,2145,-27.55,20250108,1525,1.90,20250328,5430,-71.38,20240812,1525,1.90,20250328,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,121052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1552,-28,5,-1.77,15120233,9728,48.41,1578,1580,1536,2050,1106,1580,1554.30,2.12,0,-257,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,238,70.55,1.78,12,0.06,22.00,874.00,5430,20240812,-71.42,1531,20250326,1.37,2145,-27.65,20250108,1531,1.37,20250326,5430,-71.42,20240812,1531,1.37,20250326,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,111047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1562,-18,5,-1.14,12610374,8111,40.37,1578,1580,1536,2050,1106,1580,1554.72,2.12,0,-292,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,240,71.00,1.79,12,0.05,22.00,874.00,5430,20240812,-71.23,1531,20250326,2.02,2145,-27.18,20250108,1531,2.02,20250326,5430,-71.23,20240812,1531,2.02,20250326,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,101055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1555,-25,5,-1.58,8165581,5258,26.17,1578,1580,1536,2050,1106,1580,1552.98,2.12,0,-162,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,239,70.68,1.78,12,0.03,22.00,874.00,5430,20240812,-71.36,1531,20250326,1.57,2145,-27.51,20250108,1531,1.57,20250326,5430,-71.36,20240812,1531,1.57,20250326,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250328,091102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1536,-44,5,-2.78,6042071,3895,19.38,1578,1580,1536,2050,1106,1580,1551.24,2.12,0,-98,1630,1605,1579,1554,1528,1617,1566,77,470,500,940,1,1,15348206,236,69.82,1.76,12,0.03,22.00,874.00,5430,20240812,-71.71,1531,20250326,0.33,2145,-28.39,20250108,1531,0.33,20250326,5430,-71.71,20240812,1531,0.33,20250326,3.21,N,246250,500,76 억,,325012,N,N,0,N,00,N
+20250327,162408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1580,9,2,0.57,29995904,19114,36.76,1571,1604,1553,2040,1100,1571,1569.32,2.13,0,-1663,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,243,71.82,1.81,12,0.12,22.00,874.00,5430,20240812,-70.90,1531,20250326,3.20,2145,-26.34,20250108,1531,3.20,20250326,5430,-70.90,20240812,1531,3.20,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,151051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1555,-16,5,-1.02,24439315,15586,29.98,1571,1604,1553,2040,1100,1571,1568.03,2.13,0,-1518,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,239,70.68,1.78,12,0.10,22.00,874.00,5430,20240812,-71.36,1531,20250326,1.57,2145,-27.51,20250108,1531,1.57,20250326,5430,-71.36,20240812,1531,1.57,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1562,-9,5,-0.57,19752629,12576,24.19,1571,1604,1553,2040,1100,1571,1570.66,2.13,0,-1087,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,240,71.00,1.79,12,0.08,22.00,874.00,5430,20240812,-71.23,1531,20250326,2.02,2145,-27.18,20250108,1531,2.02,20250326,5430,-71.23,20240812,1531,2.02,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,131047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1556,-15,5,-0.95,19488468,12407,23.86,1571,1604,1553,2040,1100,1571,1570.76,2.13,0,-1049,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,239,70.73,1.78,12,0.08,22.00,874.00,5430,20240812,-71.34,1531,20250326,1.63,2145,-27.46,20250108,1531,1.63,20250326,5430,-71.34,20240812,1531,1.63,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,121056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-6,5,-0.38,17928078,11405,21.93,1571,1604,1553,2040,1100,1571,1571.95,2.13,0,-1086,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,240,71.14,1.79,12,0.07,22.00,874.00,5430,20240812,-71.18,1531,20250326,2.22,2145,-27.04,20250108,1531,2.22,20250326,5430,-71.18,20240812,1531,2.22,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,111052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1556,-15,5,-0.95,16974330,10795,20.76,1571,1604,1556,2040,1100,1571,1572.43,2.13,0,-1074,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,239,70.73,1.78,12,0.07,22.00,874.00,5430,20240812,-71.34,1531,20250326,1.63,2145,-27.46,20250108,1531,1.63,20250326,5430,-71.34,20240812,1531,1.63,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,101047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1579,8,2,0.51,12337052,7829,15.06,1571,1604,1571,2040,1100,1571,1575.81,2.13,0,-937,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,242,71.77,1.81,12,0.05,22.00,874.00,5430,20240812,-70.92,1531,20250326,3.14,2145,-26.39,20250108,1531,3.14,20250326,5430,-70.92,20240812,1531,3.14,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250327,091051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1598,27,2,1.72,8273137,5250,10.10,1571,1604,1571,2040,1100,1571,1575.84,2.13,0,-947,1597,1583,1557,1543,1517,1591,1551,77,469,500,940,1,1,15348206,245,72.64,1.83,12,0.03,22.00,874.00,5430,20240812,-70.57,1531,20250326,4.38,2145,-25.50,20250108,1531,4.38,20250326,5430,-70.57,20240812,1531,4.38,20250326,3.12,N,246250,500,76 억,,326676,N,N,0,N,00,N
+20250326,161039,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1571,11,2,0.71,80215222,51995,94.07,1560,1571,1531,2025,1092,1560,1542.75,2.14,0,-2151,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,241,71.41,1.80,12,0.34,22.00,874.00,5430,20240812,-71.07,1531,20250326,2.61,2145,-26.76,20250108,1531,2.61,20250326,5430,-71.07,20240812,1531,2.61,20250326,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,151042,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1551,-9,5,-0.58,74663642,48460,87.67,1560,1560,1531,2025,1092,1560,1540.73,2.14,0,-1602,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,238,70.50,1.77,12,0.32,22.00,874.00,5430,20240812,-71.44,1531,20250326,1.31,2145,-27.69,20250108,1531,1.31,20250326,5430,-71.44,20240812,1531,1.31,20250326,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,141040,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1532,-28,5,-1.79,63759498,41384,74.87,1560,1560,1531,2025,1092,1560,1540.68,2.14,0,-706,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,235,69.64,1.75,12,0.27,22.00,874.00,5430,20240812,-71.79,1531,20250326,0.07,2145,-28.58,20250108,1531,0.07,20250326,5430,-71.79,20240812,1531,0.07,20250326,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,131043,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1537,-23,5,-1.47,50677749,32855,59.44,1560,1560,1531,2025,1092,1560,1542.47,2.14,0,-1480,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,236,69.86,1.76,12,0.21,22.00,874.00,5430,20240812,-71.69,1531,20250326,0.39,2145,-28.34,20250108,1531,0.39,20250326,5430,-71.69,20240812,1531,0.39,20250326,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,121047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1541,-19,5,-1.22,32573510,21048,38.08,1560,1560,1531,2025,1092,1560,1547.58,2.14,0,-1674,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,237,70.05,1.76,12,0.14,22.00,874.00,5430,20240812,-71.62,1531,20250326,0.65,2145,-28.16,20250108,1531,0.65,20250326,5430,-71.62,20240812,1531,0.65,20250326,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,111044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1559,-1,5,-0.06,16329144,10506,19.01,1560,1560,1546,2025,1092,1560,1554.27,2.14,0,-3097,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,239,70.86,1.78,12,0.07,22.00,874.00,5430,20240812,-71.29,1541,20250325,1.17,2145,-27.32,20250108,1541,1.17,20250325,5430,-71.29,20240812,1541,1.17,20250325,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,101043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1549,-11,5,-0.71,12528855,8058,14.58,1560,1560,1549,2025,1092,1560,1554.83,2.14,0,-2416,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,238,70.41,1.77,12,0.05,22.00,874.00,5430,20240812,-71.47,1541,20250325,0.52,2145,-27.79,20250108,1541,0.52,20250325,5430,-71.47,20240812,1541,0.52,20250325,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250326,091043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,0,3,0.00,1661624,1066,1.93,1560,1560,1551,2025,1092,1560,1558.75,2.14,0,-319,1592,1575,1558,1541,1524,1584,1550,77,465,500,930,1,1,15348206,239,70.91,1.78,12,0.01,22.00,874.00,5430,20240812,-71.27,1541,20250325,1.23,2145,-27.27,20250108,1541,1.23,20250325,5430,-71.27,20240812,1541,1.23,20250325,3.13,N,246250,500,76 억,,328827,N,N,0,N,00,N
+20250325,161036,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1560,-5,5,-0.32,85575795,54975,149.78,1555,1575,1541,2030,1096,1565,1556.63,2.09,0,-1556,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,239,70.91,1.78,12,0.36,22.00,874.00,5430,20240812,-71.27,1541,20250325,1.23,2145,-27.27,20250108,1541,1.23,20250325,5430,-71.27,20240812,1541,1.23,20250325,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,151038,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1545,-20,5,-1.28,77185710,49586,135.09,1555,1575,1541,2030,1096,1565,1556.60,2.09,0,-1190,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,237,70.23,1.77,12,0.32,22.00,874.00,5430,20240812,-71.55,1541,20250325,0.26,2145,-27.97,20250108,1541,0.26,20250325,5430,-71.55,20240812,1541,0.26,20250325,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,141035,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1549,-16,5,-1.02,67365633,43230,117.78,1555,1575,1549,2030,1096,1565,1558.31,2.09,0,456,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,238,70.41,1.77,12,0.28,22.00,874.00,5430,20240812,-71.47,1549,20250325,0.00,2145,-27.79,20250108,1549,0.00,20250325,5430,-71.47,20240812,1549,0.00,20250325,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,131126,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1559,-6,5,-0.38,53521276,34300,93.45,1555,1575,1550,2030,1096,1565,1560.39,2.09,0,886,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,239,70.86,1.78,12,0.22,22.00,874.00,5430,20240812,-71.29,1550,20250325,0.58,2145,-27.32,20250108,1550,0.58,20250325,5430,-71.29,20240812,1550,0.58,20250325,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,121036,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1559,-6,5,-0.38,50311489,32232,87.81,1555,1575,1550,2030,1096,1565,1560.92,2.09,0,688,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,239,70.86,1.78,12,0.21,22.00,874.00,5430,20240812,-71.29,1550,20250325,0.58,2145,-27.32,20250108,1550,0.58,20250325,5430,-71.29,20240812,1550,0.58,20250325,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,111034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1568,3,2,0.19,22499194,14424,39.30,1555,1575,1555,2030,1096,1565,1559.84,2.09,0,1912,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,241,71.27,1.79,12,0.09,22.00,874.00,5430,20240812,-71.12,1552,20250313,1.03,2145,-26.90,20250108,1552,1.03,20250313,5430,-71.12,20240812,1552,1.03,20250313,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1559,-6,5,-0.38,19174030,12293,33.49,1555,1575,1555,2030,1096,1565,1559.75,2.09,0,2079,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,239,70.86,1.78,12,0.08,22.00,874.00,5430,20240812,-71.29,1552,20250313,0.45,2145,-27.32,20250108,1552,0.45,20250313,5430,-71.29,20240812,1552,0.45,20250313,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250325,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,4,2,0.26,14948705,9586,26.12,1555,1575,1555,2030,1096,1565,1559.43,2.09,0,2366,1592,1578,1568,1554,1544,1573,1549,77,465,500,930,1,1,15348206,241,71.32,1.80,12,0.06,22.00,874.00,5430,20240812,-71.10,1552,20250313,1.10,2145,-26.85,20250108,1552,1.10,20250313,5430,-71.10,20240812,1552,1.10,20250313,2.98,N,246250,500,76 억,,320393,N,N,0,N,00,N
+20250324,161032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-17,5,-1.07,57482192,36705,56.54,1569,1582,1558,2055,1108,1582,1566.06,2.08,0,-125,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,240,71.14,1.79,12,0.24,22.00,874.00,5430,20240812,-71.18,1552,20250313,0.84,2145,-27.04,20250108,1552,0.84,20250313,5430,-71.18,20240812,1552,0.84,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1561,-21,5,-1.33,42260701,26960,41.53,1569,1582,1560,2055,1108,1582,1567.53,2.08,0,346,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,240,70.95,1.79,12,0.18,22.00,874.00,5430,20240812,-71.25,1552,20250313,0.58,2145,-27.23,20250108,1552,0.58,20250313,5430,-71.25,20240812,1552,0.58,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,141041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,-22,5,-1.39,42026287,26810,41.29,1569,1582,1560,2055,1108,1582,1567.56,2.08,0,358,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,239,70.91,1.78,12,0.17,22.00,874.00,5430,20240812,-71.27,1552,20250313,0.52,2145,-27.27,20250108,1552,0.52,20250313,5430,-71.27,20240812,1552,0.52,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,131041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1566,-16,5,-1.01,32941095,20994,32.34,1569,1582,1565,2055,1108,1582,1569.07,2.08,0,359,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,240,71.18,1.79,12,0.14,22.00,874.00,5430,20240812,-71.16,1552,20250313,0.90,2145,-26.99,20250108,1552,0.90,20250313,5430,-71.16,20240812,1552,0.90,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,121039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-7,5,-0.44,20856884,13289,20.47,1569,1582,1565,2055,1108,1582,1569.48,2.08,0,113,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,242,71.59,1.80,12,0.09,22.00,874.00,5430,20240812,-70.99,1552,20250313,1.48,2145,-26.57,20250108,1552,1.48,20250313,5430,-70.99,20240812,1552,1.48,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,111039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-7,5,-0.44,20617667,13137,20.23,1569,1582,1565,2055,1108,1582,1569.43,2.08,0,114,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,242,71.59,1.80,12,0.09,22.00,874.00,5430,20240812,-70.99,1552,20250313,1.48,2145,-26.57,20250108,1552,1.48,20250313,5430,-70.99,20240812,1552,1.48,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,101035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1573,-9,5,-0.57,8498536,5402,8.32,1569,1582,1566,2055,1108,1582,1573.22,2.08,0,153,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,241,71.50,1.80,12,0.04,22.00,874.00,5430,20240812,-71.03,1552,20250313,1.35,2145,-26.67,20250108,1552,1.35,20250313,5430,-71.03,20240812,1552,1.35,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
+20250324,091037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1566,-16,5,-1.01,1874955,1190,1.83,1569,1582,1566,2055,1108,1582,1575.59,2.08,0,-126,1630,1606,1585,1561,1540,1595,1550,77,473,500,940,1,1,15348206,240,71.18,1.79,12,0.01,22.00,874.00,5430,20240812,-71.16,1552,20250313,0.90,2145,-26.99,20250108,1552,0.90,20250313,5430,-71.16,20240812,1552,0.90,20250313,2.99,N,246250,500,76 억,,319864,N,N,0,N,00,N
 20250321,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,-27,5,-1.68,102165787,64674,218.87,1603,1609,1564,2090,1127,1609,1579.70,2.11,0,-4679,1631,1620,1607,1596,1583,1613,1589,77,481,500,960,1,1,15348206,243,71.91,1.81,12,0.42,22.00,874.00,5430,20240812,-70.87,1552,20250313,1.93,2145,-26.25,20250108,1552,1.93,20250313,5430,-70.87,20240812,1552,1.93,20250313,2.92,N,246250,500,76 억,,324543,N,N,0,N,00,N
 20250321,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,-40,5,-2.49,95994899,60773,205.67,1603,1609,1564,2090,1127,1609,1579.56,2.11,0,-4292,1631,1620,1607,1596,1583,1613,1589,77,481,500,960,1,1,15348206,241,71.32,1.80,12,0.40,22.00,874.00,5430,20240812,-71.10,1552,20250313,1.10,2145,-26.85,20250108,1552,1.10,20250313,5430,-71.10,20240812,1552,1.10,20250313,2.92,N,246250,500,76 억,,324543,N,N,0,N,00,N
 20250321,141038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1577,-32,5,-1.99,85992609,54416,184.16,1603,1609,1564,2090,1127,1609,1580.28,2.11,0,-3659,1631,1620,1607,1596,1583,1613,1589,77,481,500,960,1,1,15348206,242,71.68,1.80,12,0.35,22.00,874.00,5430,20240812,-70.96,1552,20250313,1.61,2145,-26.48,20250108,1552,1.61,20250313,5430,-70.96,20240812,1552,1.61,20250313,2.92,N,246250,500,76 억,,324543,N,N,0,N,00,N

246250/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15348206,0,24112031626,0.00
+20250325,0,15348206,0,23943201360,0.00
+20250324,0,15348206,0,24019942390,0.00
+20250321,0,15348206,0,24280861892,0.00
+20250320,0,15348206,0,24695263454,0.00
 20250319,0,15348206,0,24833397308,0.00
 20250318,0,15348206,0,25171057840,0.00
 20250317,0,15348206,0,25247798870,0.00

246250/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1582,1622,1661,1564,213542,342757135,00,0.00,N,5,-40,
 20250310,1622,1661,1661,1552,224212,361293516,00,0.00,N,5,-39,
 20250304,1661,1674,1714,1646,140783,234238890,00,0.00,N,5,-36,
 20250224,1697,1771,2040,1680,1272565,2397327616,00,0.00,N,5,-73,