Add accumulated files

251120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,13580,13600,13850,13470,21558,291922810,00,0.00,N,5,-110,
+20250326,13690,13690,13790,13560,8473,115521970,00,0.00,N,3,0,
+20250325,13690,13930,14030,13590,20650,284906010,00,0.00,N,5,-240,
+20250324,13930,13750,14250,13750,38348,538272605,00,0.00,N,2,210,
 20250321,13720,13540,13760,13470,14151,192722280,00,0.00,N,2,180,
 20250320,13540,13840,13930,13500,15233,207243660,00,0.00,N,5,-240,
 20250319,13780,13910,14000,13760,8783,121504000,00,0.00,N,5,-170,

251120/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
+20250328,13250,-330,5,4283,-4359,76,57,-58,1,42266,1417,890,558,19,12,37983,5776,814,501,76,11
+20250327,13580,-110,5,3504,-4577,1073,48,-62,15,19100,291,2167,259,4,29,15596,4868,1094,211,66,15
+20250326,13690,0,3,2559,-2634,75,35,-36,1,7300,502,671,100,7,9,4741,3136,596,65,43,8
+20250325,13690,-240,5,-881,811,70,-12,11,1,17514,2266,870,241,31,12,18395,1455,800,254,20,11
+20250324,13930,210,2,-7408,7408,0,-104,104,0,24624,13550,174,346,190,2,32032,6142,174,450,86,2
 20250321,13720,180,2,-844,-30,374,-12,0,5,10559,1935,1157,144,26,16,11403,1965,783,155,27,11
 20250320,13540,-240,5,48,-876,228,1,-12,3,12650,1461,518,172,20,7,12602,2337,290,171,32,4
 20250319,13780,-170,5,912,-1028,116,13,-14,2,7289,520,974,101,7,13,6377,1548,858,88,21,12

251120/min/candle-20250324.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205600,538133305,13930,13930,13930,13930,597
+20250324,205500,538133305,13930,13930,13930,13930,0
+20250324,205400,538133305,13930,13930,13930,13930,0
+20250324,205300,538133305,13930,13930,13930,13930,0
+20250324,205200,538133305,13930,13930,13930,13930,0
+20250324,205100,538133305,13930,13930,13930,13930,0
+20250324,205000,538133305,13930,13930,13930,13930,0
+20250324,204900,538133305,13930,13930,13930,13930,0
+20250324,204800,538133305,13930,13930,13930,13930,0
+20250324,204700,538133305,13930,13930,13930,13930,0
+20250324,204600,538133305,13930,13930,13930,13930,0
+20250324,204500,538133305,13930,13930,13930,13930,0
+20250324,204400,538133305,13930,13930,13930,13930,0
+20250324,204300,538133305,13930,13930,13930,13930,0
+20250324,204200,538133305,13930,13930,13930,13930,0
+20250324,204100,538133305,13930,13930,13930,13930,0
+20250324,204000,538133305,13930,13930,13930,13930,0
+20250324,203900,538133305,13930,13930,13930,13930,0
+20250324,203800,538133305,13930,13930,13930,13930,0
+20250324,203700,538133305,13930,13930,13930,13930,0
+20250324,203600,538133305,13930,13930,13930,13930,0
+20250324,203500,538133305,13930,13930,13930,13930,0
+20250324,203400,538133305,13930,13930,13930,13930,0
+20250324,203300,538133305,13930,13930,13930,13930,0
+20250324,203200,538133305,13930,13930,13930,13930,0
+20250324,203100,538133305,13930,13930,13930,13930,0
+20250324,203000,538133305,13930,13930,13930,13930,0
+20250324,202900,538133305,13930,13930,13930,13930,0
+20250324,202800,538133305,13930,13930,13930,13930,0
+20250324,202700,538133305,13930,13930,13930,13930,0
+20250324,202600,538133305,13930,13930,13930,13930,597
+20250324,202500,538133305,13930,13930,13930,13930,0
+20250324,202400,538133305,13930,13930,13930,13930,0
+20250324,202300,538133305,13930,13930,13930,13930,0
+20250324,202200,538133305,13930,13930,13930,13930,0
+20250324,202100,538133305,13930,13930,13930,13930,0
+20250324,202000,538133305,13930,13930,13930,13930,0
+20250324,201900,538133305,13930,13930,13930,13930,0
+20250324,201800,538133305,13930,13930,13930,13930,0
+20250324,201700,538133305,13930,13930,13930,13930,0
+20250324,201600,538133305,13930,13930,13930,13930,0
+20250324,201500,538133305,13930,13930,13930,13930,0
+20250324,201400,538133305,13930,13930,13930,13930,0
+20250324,201300,538133305,13930,13930,13930,13930,0
+20250324,201200,538133305,13930,13930,13930,13930,0
+20250324,201100,538133305,13930,13930,13930,13930,0
+20250324,201000,538133305,13930,13930,13930,13930,0
+20250324,200900,538133305,13930,13930,13930,13930,0
+20250324,200800,538133305,13930,13930,13930,13930,0
+20250324,200700,538133305,13930,13930,13930,13930,0
+20250324,200600,538133305,13930,13930,13930,13930,0
+20250324,200500,538133305,13930,13930,13930,13930,0
+20250324,200400,538133305,13930,13930,13930,13930,0
+20250324,200300,538133305,13930,13930,13930,13930,0
+20250324,200200,538133305,13930,13930,13930,13930,0
+20250324,200100,538133305,13930,13930,13930,13930,0
+20250324,200000,538133305,13930,13930,13930,13930,0
+20250324,195900,538133305,13930,13930,13930,13930,0
+20250324,195800,538133305,13930,13930,13930,13930,0
+20250324,195700,538133305,13930,13930,13930,13930,0
+20250324,195600,538133305,13930,13930,13930,13930,597
+20250324,195500,538133305,13930,13930,13930,13930,0
+20250324,195400,538133305,13930,13930,13930,13930,0
+20250324,195300,538133305,13930,13930,13930,13930,0
+20250324,195200,538133305,13930,13930,13930,13930,0
+20250324,195100,538133305,13930,13930,13930,13930,0
+20250324,195000,538133305,13930,13930,13930,13930,0
+20250324,194900,538133305,13930,13930,13930,13930,0
+20250324,194800,538133305,13930,13930,13930,13930,0
+20250324,194700,538133305,13930,13930,13930,13930,0
+20250324,194600,538133305,13930,13930,13930,13930,0
+20250324,194500,538133305,13930,13930,13930,13930,0
+20250324,194400,538133305,13930,13930,13930,13930,0
+20250324,194300,538133305,13930,13930,13930,13930,0
+20250324,194200,538133305,13930,13930,13930,13930,0
+20250324,194100,538133305,13930,13930,13930,13930,0
+20250324,194000,538133305,13930,13930,13930,13930,0
+20250324,193900,538133305,13930,13930,13930,13930,0
+20250324,193800,538133305,13930,13930,13930,13930,0
+20250324,193700,538133305,13930,13930,13930,13930,0
+20250324,193600,538133305,13930,13930,13930,13930,0
+20250324,193500,538133305,13930,13930,13930,13930,0
+20250324,193400,538133305,13930,13930,13930,13930,0
+20250324,193300,538133305,13930,13930,13930,13930,0
+20250324,193200,538133305,13930,13930,13930,13930,0
+20250324,193100,538133305,13930,13930,13930,13930,0
+20250324,193000,538133305,13930,13930,13930,13930,0
+20250324,192900,538133305,13930,13930,13930,13930,0
+20250324,192800,538133305,13930,13930,13930,13930,0
+20250324,192700,538133305,13930,13930,13930,13930,0
+20250324,192600,538133305,13930,13930,13930,13930,597
+20250324,192500,538133305,13930,13930,13930,13930,0
+20250324,192400,538133305,13930,13930,13930,13930,0
+20250324,192300,538133305,13930,13930,13930,13930,0
+20250324,192200,538133305,13930,13930,13930,13930,0
+20250324,192100,538133305,13930,13930,13930,13930,0
+20250324,192000,538133305,13930,13930,13930,13930,0
+20250324,191900,538133305,13930,13930,13930,13930,0
+20250324,191800,538133305,13930,13930,13930,13930,0
+20250324,191700,538133305,13930,13930,13930,13930,0
+20250324,191600,538133305,13930,13930,13930,13930,0
+20250324,191500,538133305,13930,13930,13930,13930,0
+20250324,191400,538133305,13930,13930,13930,13930,0
+20250324,191300,538133305,13930,13930,13930,13930,0
+20250324,191200,538133305,13930,13930,13930,13930,0
+20250324,191100,538133305,13930,13930,13930,13930,0
+20250324,191000,538133305,13930,13930,13930,13930,0
+20250324,190900,538133305,13930,13930,13930,13930,0
+20250324,190800,538133305,13930,13930,13930,13930,0
+20250324,190700,538133305,13930,13930,13930,13930,0
+20250324,190600,538133305,13930,13930,13930,13930,0
+20250324,190500,538133305,13930,13930,13930,13930,0
+20250324,190400,538133305,13930,13930,13930,13930,0
+20250324,190300,538133305,13930,13930,13930,13930,0
+20250324,190200,538133305,13930,13930,13930,13930,0
+20250324,190100,538133305,13930,13930,13930,13930,0
+20250324,190000,538133305,13930,13930,13930,13930,0
+20250324,185900,538133305,13930,13930,13930,13930,0
+20250324,185800,538133305,13930,13930,13930,13930,0
+20250324,185700,538133305,13930,13930,13930,13930,0
+20250324,185600,538133305,13930,13930,13930,13930,597
+20250324,185500,538133305,13930,13930,13930,13930,0
+20250324,185400,538133305,13930,13930,13930,13930,0
+20250324,185300,538133305,13930,13930,13930,13930,0
+20250324,185200,538133305,13930,13930,13930,13930,0
+20250324,185100,538133305,13930,13930,13930,13930,0
+20250324,185000,538133305,13930,13930,13930,13930,0
+20250324,184900,538133305,13930,13930,13930,13930,0
+20250324,184800,538133305,13930,13930,13930,13930,0
+20250324,184700,538133305,13930,13930,13930,13930,0
+20250324,184600,538133305,13930,13930,13930,13930,0
+20250324,184500,538133305,13930,13930,13930,13930,0
+20250324,184400,538133305,13930,13930,13930,13930,0
+20250324,184300,538133305,13930,13930,13930,13930,0
+20250324,184200,538133305,13930,13930,13930,13930,0
+20250324,184100,538133305,13930,13930,13930,13930,0
+20250324,184000,538133305,13930,13930,13930,13930,0
+20250324,183900,538133305,13930,13930,13930,13930,0
+20250324,183800,538133305,13930,13930,13930,13930,0
+20250324,183700,538133305,13930,13930,13930,13930,0
+20250324,183600,538133305,13930,13930,13930,13930,0
+20250324,183500,538133305,13930,13930,13930,13930,0
+20250324,183400,538133305,13930,13930,13930,13930,0
+20250324,183300,538133305,13930,13930,13930,13930,0
+20250324,183200,538133305,13930,13930,13930,13930,0
+20250324,183100,538133305,13930,13930,13930,13930,0
+20250324,183000,538133305,13930,13930,13930,13930,0
+20250324,182900,538133305,13930,13930,13930,13930,0
+20250324,182800,538133305,13930,13930,13930,13930,0
+20250324,182700,538133305,13930,13930,13930,13930,0
+20250324,182600,538133305,13930,13930,13930,13930,597
+20250324,182500,538133305,13930,13930,13930,13930,0
+20250324,182400,538133305,13930,13930,13930,13930,0
+20250324,182300,538133305,13930,13930,13930,13930,0
+20250324,182200,538133305,13930,13930,13930,13930,0
+20250324,182100,538133305,13930,13930,13930,13930,0
+20250324,182000,538133305,13930,13930,13930,13930,0
+20250324,181900,538133305,13930,13930,13930,13930,0
+20250324,181800,538133305,13930,13930,13930,13930,0
+20250324,181700,538133305,13930,13930,13930,13930,0
+20250324,181600,538133305,13930,13930,13930,13930,0
+20250324,181500,538133305,13930,13930,13930,13930,0
+20250324,181400,538133305,13930,13930,13930,13930,0
+20250324,181300,538133305,13930,13930,13930,13930,0
+20250324,181200,538133305,13930,13930,13930,13930,0
+20250324,181100,538133305,13930,13930,13930,13930,0
+20250324,181000,538133305,13930,13930,13930,13930,0
+20250324,180900,538133305,13930,13930,13930,13930,0
+20250324,180800,538133305,13930,13930,13930,13930,0
+20250324,180700,538133305,13930,13930,13930,13930,0
+20250324,180600,538133305,13930,13930,13930,13930,0
+20250324,180500,538133305,13930,13930,13930,13930,0
+20250324,180400,538133305,13930,13930,13930,13930,0
+20250324,180300,538133305,13930,13930,13930,13930,0
+20250324,180200,538133305,13930,13930,13930,13930,0
+20250324,180100,538133305,13930,13930,13930,13930,0
+20250324,180000,538133305,13930,13930,13930,13930,0
+20250324,175900,538133305,13930,13930,13930,13930,0
+20250324,175800,538133305,13930,13930,13930,13930,0
+20250324,175700,538133305,13930,13930,13930,13930,0
+20250324,175600,538133305,13930,13930,13930,13930,597
+20250324,175500,538133305,13930,13930,13930,13930,0
+20250324,175400,538133305,13930,13930,13930,13930,0
+20250324,175300,538133305,13930,13930,13930,13930,0
+20250324,175200,538133305,13930,13930,13930,13930,0
+20250324,175100,538133305,13930,13930,13930,13930,0
+20250324,175000,538133305,13930,13930,13930,13930,0
+20250324,174900,538133305,13930,13930,13930,13930,0
+20250324,174800,538133305,13930,13930,13930,13930,0
+20250324,174700,538133305,13930,13930,13930,13930,0
+20250324,174600,538133305,13930,13930,13930,13930,0
+20250324,174500,538133305,13930,13930,13930,13930,0
+20250324,174400,538133305,13930,13930,13930,13930,0
+20250324,174300,538133305,13930,13930,13930,13930,0
+20250324,174200,538133305,13930,13930,13930,13930,0
+20250324,174100,538133305,13930,13930,13930,13930,0
+20250324,174000,538133305,13930,13930,13930,13930,0
+20250324,173900,538133305,13930,13930,13930,13930,0
+20250324,173800,538133305,13930,13930,13930,13930,0
+20250324,173700,538133305,13930,13930,13930,13930,0
+20250324,173600,538133305,13930,13930,13930,13930,0
+20250324,173500,538133305,13930,13930,13930,13930,0
+20250324,173400,538133305,13930,13930,13930,13930,0
+20250324,173300,538133305,13930,13930,13930,13930,0
+20250324,173200,538133305,13930,13930,13930,13930,0
+20250324,173100,538133305,13930,13930,13930,13930,0
+20250324,173000,538133305,13930,13930,13930,13930,0
+20250324,172900,538133305,13930,13930,13930,13930,0
+20250324,172800,538133305,13930,13930,13930,13930,0
+20250324,172700,538133305,13930,13930,13930,13930,0
+20250324,172600,538133305,13930,13930,13930,13930,597
+20250324,172500,538133305,13930,13930,13930,13930,0
+20250324,172400,538133305,13930,13930,13930,13930,0
+20250324,172300,538133305,13930,13930,13930,13930,0
+20250324,172200,538133305,13930,13930,13930,13930,0
+20250324,172100,538133305,13930,13930,13930,13930,0
+20250324,172000,538133305,13930,13930,13930,13930,0
+20250324,171900,538133305,13930,13930,13930,13930,0
+20250324,171800,538133305,13930,13930,13930,13930,0
+20250324,171700,538133305,13930,13930,13930,13930,0
+20250324,171600,538133305,13930,13930,13930,13930,0
+20250324,171500,538133305,13930,13930,13930,13930,0
+20250324,171400,538133305,13930,13930,13930,13930,0
+20250324,171300,538133305,13930,13930,13930,13930,0
+20250324,171200,538133305,13930,13930,13930,13930,0
+20250324,171100,538133305,13930,13930,13930,13930,0
+20250324,171000,538133305,13930,13930,13930,13930,0
+20250324,170900,538133305,13930,13930,13930,13930,0
+20250324,170800,538133305,13930,13930,13930,13930,0
+20250324,170700,538133305,13930,13930,13930,13930,0
+20250324,170600,538133305,13930,13930,13930,13930,0
+20250324,170500,538133305,13930,13930,13930,13930,0
+20250324,170400,538133305,13930,13930,13930,13930,0
+20250324,170300,538133305,13930,13930,13930,13930,0
+20250324,170200,538133305,13930,13930,13930,13930,0
+20250324,170100,538133305,13930,13930,13930,13930,0
+20250324,170000,538133305,13930,13930,13930,13930,0
+20250324,165900,538133305,13930,13930,13930,13930,0
+20250324,165800,538133305,13930,13930,13930,13930,0
+20250324,165700,538133305,13930,13930,13930,13930,0
+20250324,165600,538133305,13930,13930,13930,13930,597
+20250324,165500,538133305,13930,13930,13930,13930,0
+20250324,165400,538133305,13930,13930,13930,13930,0
+20250324,165300,538133305,13930,13930,13930,13930,0
+20250324,165200,538133305,13930,13930,13930,13930,0
+20250324,165100,538133305,13930,13930,13930,13930,0
+20250324,165000,538133305,13930,13930,13930,13930,0
+20250324,164900,538133305,13930,13930,13930,13930,0
+20250324,164800,538133305,13930,13930,13930,13930,0
+20250324,164700,538133305,13930,13930,13930,13930,0
+20250324,164600,538133305,13930,13930,13930,13930,0
+20250324,164500,538133305,13930,13930,13930,13930,0
+20250324,164400,538133305,13930,13930,13930,13930,0
+20250324,164300,538133305,13930,13930,13930,13930,0
+20250324,164200,538133305,13930,13930,13930,13930,0
+20250324,164100,538133305,13930,13930,13930,13930,0
+20250324,164000,538133305,13930,13930,13930,13930,0
+20250324,163900,538133305,13930,13930,13930,13930,0
+20250324,163800,538133305,13930,13930,13930,13930,0
+20250324,163700,538133305,13930,13930,13930,13930,0
+20250324,163600,538133305,13930,13930,13930,13930,0
+20250324,163500,538133305,13930,13930,13930,13930,0
+20250324,163400,538133305,13930,13930,13930,13930,0
+20250324,163300,538133305,13930,13930,13930,13930,0
+20250324,163200,538133305,13930,13930,13930,13930,0
+20250324,163100,538133305,13930,13930,13930,13930,0
+20250324,163000,538133305,13930,13930,13930,13930,0
+20250324,162900,538133305,13930,13930,13930,13930,0
+20250324,162800,538133305,13930,13930,13930,13930,0
+20250324,162700,538133305,13930,13930,13930,13930,0
+20250324,162600,538133305,13930,13930,13930,13930,597
+20250324,162500,538133305,13930,13930,13930,13930,0
+20250324,162400,538133305,13930,13930,13930,13930,0
+20250324,162300,538133305,13930,13930,13930,13930,0
+20250324,162200,538133305,13930,13930,13930,13930,0
+20250324,162100,538133305,13930,13930,13930,13930,0
+20250324,162000,538133305,13930,13930,13930,13930,0
+20250324,161900,538133305,13930,13930,13930,13930,0
+20250324,161800,538133305,13930,13930,13930,13930,0
+20250324,161700,538133305,13930,13930,13930,13930,0
+20250324,161600,538133305,13930,13930,13930,13930,0
+20250324,161500,538133305,13930,13930,13930,13930,0
+20250324,161400,538133305,13930,13930,13930,13930,0
+20250324,161300,538133305,13930,13930,13930,13930,0
+20250324,161200,538133305,13930,13930,13930,13930,0
+20250324,161100,538133305,13930,13930,13930,13930,0
+20250324,161000,538133305,13930,13930,13930,13930,0
+20250324,160900,538133305,13930,13930,13930,13930,0
+20250324,160800,538133305,13930,13930,13930,13930,0
+20250324,160700,538133305,13930,13930,13930,13930,0
+20250324,160600,538133305,13930,13930,13930,13930,0
+20250324,160500,538133305,13930,13930,13930,13930,0
+20250324,160400,538133305,13930,13930,13930,13930,0
+20250324,160300,538133305,13930,13930,13930,13930,0
+20250324,160200,538133305,13930,13930,13930,13930,0
+20250324,160100,538133305,13930,13930,13930,13930,0
+20250324,160000,538133305,13930,13930,13930,13930,0
+20250324,155900,538133305,13930,13930,13930,13930,0
+20250324,155800,538133305,13930,13930,13930,13930,0
+20250324,155700,538133305,13930,13930,13930,13930,0
+20250324,155600,538133305,13930,13930,13930,13930,597
+20250324,155500,538133305,13930,13930,13930,13930,0
+20250324,155400,538133305,13930,13930,13930,13930,0
+20250324,155300,538133305,13930,13930,13930,13930,0
+20250324,155200,538133305,13930,13930,13930,13930,0
+20250324,155100,538133305,13930,13930,13930,13930,0
+20250324,155000,538133305,13930,13930,13930,13930,0
+20250324,154900,538133305,13930,13930,13930,13930,0
+20250324,154800,538133305,13930,13930,13930,13930,0
+20250324,154700,538133305,13930,13930,13930,13930,0
+20250324,154600,538133305,13930,13930,13930,13930,0
+20250324,154500,538133305,13930,13930,13930,13930,0
+20250324,154400,538133305,13930,13930,13930,13930,0
+20250324,154300,538133305,13930,13930,13930,13930,0
+20250324,154200,538133305,13930,13930,13930,13930,0
+20250324,154100,538133305,13930,13930,13930,13930,0
+20250324,154000,538133305,13930,13930,13930,13930,0
+20250324,153900,538133305,13930,13930,13930,13930,0
+20250324,153800,538133305,13930,13930,13930,13930,0
+20250324,153700,538133305,13930,13930,13930,13930,0
+20250324,153600,538133305,13930,13930,13930,13930,0
+20250324,153500,538133305,13930,13930,13930,13930,0
+20250324,153400,538133305,13930,13930,13930,13930,0
+20250324,153300,538133305,13930,13930,13930,13930,0
+20250324,153200,538133305,13930,13930,13930,13930,0
+20250324,153100,538133305,13930,13930,13930,13930,0
+20250324,153000,538133305,13930,13930,13930,13930,597
+20250324,152900,529817095,13940,13940,13940,13940,0
+20250324,152800,529817095,13940,13940,13940,13940,0
+20250324,152700,529817095,13940,13940,13940,13940,0
+20250324,152600,529817095,13940,13940,13940,13940,0
+20250324,152500,529817095,13940,13940,13940,13940,0
+20250324,152400,529817095,13940,13940,13940,13940,0
+20250324,152300,529817095,13940,13940,13940,13940,0
+20250324,152200,529817095,13940,13940,13940,13940,0
+20250324,152100,529817095,13940,13940,13940,13940,0
+20250324,152000,529817095,13940,13940,13940,13940,0
+20250324,151900,529817095,13940,13920,13940,13920,49
+20250324,151800,529134985,13950,13930,13950,13920,204
+20250324,151700,526295215,13950,13950,13950,13950,0
+20250324,151600,526295215,13950,13950,13950,13950,0
+20250324,151500,526295215,13950,13930,13950,13920,243
+20250324,151400,522910635,13950,13950,13950,13950,3
+20250324,151300,522868785,13950,13950,13950,13950,0
+20250324,151200,522868785,13950,13950,13950,13950,0
+20250324,151100,522868785,13950,13950,13950,13940,54
+20250324,151000,522115885,13990,13990,13990,13990,0
+20250324,150900,522115885,13990,13990,13990,13990,0
+20250324,150800,522115885,13990,13990,13990,13990,0
+20250324,150700,522115885,13990,13990,13990,13990,0
+20250324,150600,522115885,13990,13990,13990,13990,0
+20250324,150500,522115885,13990,13990,13990,13990,0
+20250324,150400,522115885,13990,13960,13990,13950,103
+20250324,150300,520678575,13990,13990,13990,13990,44
+20250324,150200,520063015,13990,13990,13990,13990,0
+20250324,150100,520063015,13990,13990,13990,13990,0
+20250324,150000,520063015,13990,13990,13990,13990,1
+20250324,145900,520049025,13990,13990,13990,13990,0
+20250324,145800,520049025,13990,13990,13990,13990,0
+20250324,145700,520049025,13990,13990,13990,13990,0
+20250324,145600,520049025,13990,13990,13990,13990,0
+20250324,145500,520049025,13990,13990,13990,13990,0
+20250324,145400,520049025,13990,13990,13990,13990,0
+20250324,145300,520049025,13990,13990,13990,13990,0
+20250324,145200,520049025,13990,13990,13990,13990,0
+20250324,145100,520049025,13990,13970,13990,13970,3
+20250324,145000,520007085,13960,13960,13960,13960,0
+20250324,144900,520007085,13960,13960,13960,13960,0
+20250324,144800,520007085,13960,13960,13960,13960,2
+20250324,144700,519979165,13990,13990,13990,13990,0
+20250324,144600,519979165,13990,13990,13990,13990,0
+20250324,144500,519979165,13990,13990,13990,13990,0
+20250324,144400,519979165,13990,13990,13990,13990,1
+20250324,144300,519965175,13980,13980,13980,13980,0
+20250324,144200,519965175,13980,13980,13980,13980,0
+20250324,144100,519965175,13980,13980,13980,13980,0
+20250324,144000,519965175,13980,13980,13990,13980,3
+20250324,143900,519923225,13950,13980,13990,13930,136
+20250324,143800,518022975,13990,13990,13990,13990,0
+20250324,143700,518022975,13990,13990,13990,13990,0
+20250324,143600,518022975,13990,13990,13990,13990,0
+20250324,143500,518022975,13990,13990,13990,13990,0
+20250324,143400,518022975,13990,13990,13990,13990,0
+20250324,143300,518022975,13990,13980,14000,13980,3
+20250324,143200,517981005,13930,13970,14000,13930,172
+20250324,143100,515579935,13920,13920,13920,13920,0
+20250324,143000,515579935,13920,13940,13940,13920,40
+20250324,142900,515022835,13990,13990,13990,13990,0
+20250324,142800,515022835,13990,13990,13990,13990,0
+20250324,142700,515022835,13990,13990,13990,13990,0
+20250324,142600,515022835,13990,13990,13990,13990,0
+20250324,142500,515022835,13990,13990,13990,13990,0
+20250324,142400,515022835,13990,13990,13990,13990,0
+20250324,142300,515022835,13990,13990,13990,13990,0
+20250324,142200,515022835,13990,13990,13990,13990,0
+20250324,142100,515022835,13990,13990,13990,13990,0
+20250324,142000,515022835,13990,13990,13990,13990,0
+20250324,141900,515022835,13990,13990,13990,13990,0
+20250324,141800,515022835,13990,13990,13990,13990,0
+20250324,141700,515022835,13990,13980,13990,13980,3
+20250324,141600,514980875,13980,13980,13980,13980,0
+20250324,141500,514980875,13980,13990,13990,13980,220
+20250324,141400,511905205,13990,13990,13990,13990,5
+20250324,141300,511835255,13990,13990,13990,13990,3
+20250324,141200,511793285,14000,14000,14000,14000,0
+20250324,141100,511793285,14000,14000,14000,14000,0
+20250324,141000,511793285,14000,14000,14000,14000,0
+20250324,140900,511793285,14000,14000,14000,14000,2
+20250324,140800,511765285,14000,14000,14000,14000,0
+20250324,140700,511765285,14000,14000,14000,14000,0
+20250324,140600,511765285,14000,14000,14000,14000,0
+20250324,140500,511765285,14000,14000,14000,14000,0
+20250324,140400,511765285,14000,14000,14000,14000,0
+20250324,140300,511765285,14000,14000,14000,14000,0
+20250324,140200,511765285,14000,14000,14000,14000,1
+20250324,140100,511751285,13990,13980,13990,13980,7
+20250324,140000,511653395,13990,13990,13990,13990,40
+20250324,135900,511093795,13990,13990,13990,13990,3
+20250324,135800,511051825,13990,13990,13990,13990,0
+20250324,135700,511051825,13990,13990,13990,13990,0
+20250324,135600,511051825,13990,13990,13990,13990,0
+20250324,135500,511051825,13990,13990,13990,13990,1
+20250324,135400,511037835,13980,13980,13980,13980,0
+20250324,135300,511037835,13980,13980,13980,13980,0
+20250324,135200,511037835,13980,13980,13980,13980,0
+20250324,135100,511037835,13980,13980,13980,13980,0
+20250324,135000,511037835,13980,13980,13980,13980,8
+20250324,134900,510925995,13990,13990,13990,13990,1
+20250324,134800,510912005,13980,13980,13980,13980,100
+20250324,134700,509514005,13990,13990,13990,13990,2
+20250324,134600,509486025,13980,13990,13990,13980,184
+20250324,134500,506912655,14000,14000,14000,14000,0
+20250324,134400,506912655,14000,14000,14000,14000,7
+20250324,134300,506814655,14000,14000,14000,14000,62
+20250324,134200,505946655,14000,14000,14000,14000,20
+20250324,134100,505666655,14000,14000,14000,14000,0
+20250324,134000,505666655,14000,14005,14005,14000,2
+20250324,133900,505638650,14010,14010,14010,14010,0
+20250324,133800,505638650,14010,14010,14010,14010,0
+20250324,133700,505638650,14010,14010,14010,14010,0
+20250324,133600,505638650,14010,14010,14010,14010,113
+20250324,133500,504055520,14000,14000,14000,14000,0
+20250324,133400,504055520,14000,14000,14000,14000,0
+20250324,133300,504055520,14000,14000,14000,14000,0
+20250324,133200,504055520,14000,14000,14000,14000,0
+20250324,133100,504055520,14000,14000,14000,14000,0
+20250324,133000,504055520,14000,14000,14000,14000,1
+20250324,132900,504041520,14010,14010,14010,14010,0
+20250324,132800,504041520,14010,14010,14010,14010,0
+20250324,132700,504041520,14010,14010,14010,14010,7
+20250324,132600,503943450,14010,14010,14010,14010,0
+20250324,132500,503943450,14010,14010,14010,14010,40
+20250324,132400,503383050,14010,14010,14010,14010,0
+20250324,132300,503383050,14010,14010,14010,14010,0
+20250324,132200,503383050,14010,14010,14010,14010,12
+20250324,132100,503214930,14000,14000,14000,14000,0
+20250324,132000,503214930,14000,14000,14010,14000,6
+20250324,131900,503130920,14000,14000,14000,14000,1
+20250324,131800,503116920,14010,14010,14010,14010,0
+20250324,131700,503116920,14010,14010,14010,14010,35
+20250324,131600,502626570,13980,13980,13980,13980,0
+20250324,131500,502626570,13980,13980,13980,13980,0
+20250324,131400,502626570,13980,13980,13980,13980,1
+20250324,131300,502612590,14000,14000,14000,14000,0
+20250324,131200,502612590,14000,13980,14010,13980,1015
+20250324,131100,488412540,13990,13990,13990,13990,0
+20250324,131000,488412540,13990,13990,13990,13990,0
+20250324,130900,488412540,13990,13960,14010,13960,4
+20250324,130800,488356620,13970,13970,13970,13970,0
+20250324,130700,488356620,13970,13970,13970,13970,0
+20250324,130600,488356620,13970,13970,13970,13970,0
+20250324,130500,488356620,13970,13960,13970,13960,21
+20250324,130400,488063260,13960,13970,13970,13940,201
+20250324,130300,485259050,14010,14010,14010,14010,0
+20250324,130200,485259050,14010,14010,14010,14010,0
+20250324,130100,485259050,14010,14010,14010,14010,0
+20250324,130000,485259050,14010,14010,14010,14010,0
+20250324,125900,485259050,14010,14010,14010,14010,0
+20250324,125800,485259050,14010,14010,14010,14010,0
+20250324,125700,485259050,14010,14010,14010,14010,0
+20250324,125600,485259050,14010,14010,14010,14010,0
+20250324,125500,485259050,14010,14010,14010,14010,1
+20250324,125400,485245040,13990,13990,13990,13990,0
+20250324,125300,485245040,13990,13990,13990,13990,0
+20250324,125200,485245040,13990,13990,13990,13990,0
+20250324,125100,485245040,13990,13990,13990,13990,30
+20250324,125000,484825340,14020,14020,14020,14020,0
+20250324,124900,484825340,14020,14020,14020,14020,0
+20250324,124800,484825340,14020,14020,14020,14020,0
+20250324,124700,484825340,14020,14020,14020,14020,0
+20250324,124600,484825340,14020,14020,14020,14020,0
+20250324,124500,484825340,14020,14020,14020,14020,0
+20250324,124400,484825340,14020,14020,14020,14020,0
+20250324,124300,484825340,14020,14020,14020,14020,0
+20250324,124200,484825340,14020,14020,14020,14020,0
+20250324,124100,484825340,14020,14020,14020,14020,0
+20250324,124000,484825340,14020,14020,14020,14020,0
+20250324,123900,484825340,14020,14020,14020,14020,0
+20250324,123800,484825340,14020,14020,14020,14020,1
+20250324,123700,484811320,14020,14010,14020,14010,30
+20250324,123600,484390740,13970,13970,13970,13970,0
+20250324,123500,484390740,13970,13970,13970,13970,0
+20250324,123400,484390740,13970,13970,13970,13970,0
+20250324,123300,484390740,13970,13970,13970,13970,0
+20250324,123200,484390740,13970,13970,13970,13970,0
+20250324,123100,484390740,13970,13970,13970,13970,0
+20250324,123000,484390740,13970,13970,13970,13970,0
+20250324,122900,484390740,13970,13970,13970,13970,0
+20250324,122800,484390740,13970,13990,13990,13970,1500
+20250324,122700,463422190,14030,14030,14030,14030,1
+20250324,122600,463408160,14000,14000,14000,14000,0
+20250324,122500,463408160,14000,14000,14000,14000,0
+20250324,122400,463408160,14000,14000,14000,14000,0
+20250324,122300,463408160,14000,14000,14000,14000,0
+20250324,122200,463408160,14000,14000,14000,14000,0
+20250324,122100,463408160,14000,14000,14000,14000,0
+20250324,122000,463408160,14000,14000,14000,14000,0
+20250324,121900,463408160,14000,14000,14000,14000,0
+20250324,121800,463408160,14000,14000,14000,14000,63
+20250324,121700,462526160,14000,14000,14000,14000,0
+20250324,121600,462526160,14000,14000,14000,14000,0
+20250324,121500,462526160,14000,14000,14000,14000,10
+20250324,121400,462386160,14020,14020,14020,14020,83
+20250324,121300,461222500,14020,14020,14020,14020,0
+20250324,121200,461222500,14020,14020,14020,14020,0
+20250324,121100,461222500,14020,14020,14020,14020,0
+20250324,121000,461222500,14020,14020,14020,14020,3
+20250324,120900,461180440,14020,14020,14020,14020,0
+20250324,120800,461180440,14020,14020,14020,14020,0
+20250324,120700,461180440,14020,14020,14020,14020,15
+20250324,120600,460970140,14020,14020,14020,14020,0
+20250324,120500,460970140,14020,14010,14020,14010,7
+20250324,120400,460872060,14020,14000,14020,14000,5
+20250324,120300,460802040,14020,14020,14020,14020,0
+20250324,120200,460802040,14020,14020,14020,14020,12
+20250324,120100,460633800,14030,14030,14030,14030,0
+20250324,120000,460633800,14030,14030,14030,14030,0
+20250324,115900,460633800,14030,14030,14030,14030,0
+20250324,115800,460633800,14030,14030,14030,14030,0
+20250324,115700,460633800,14030,14030,14030,14030,0
+20250324,115600,460633800,14030,14030,14030,14030,0
+20250324,115500,460633800,14030,14000,14030,14000,2
+20250324,115400,460605770,14000,14000,14000,14000,10
+20250324,115300,460465770,14030,14030,14030,14030,0
+20250324,115200,460465770,14030,14030,14030,14030,0
+20250324,115100,460465770,14030,14030,14030,14030,0
+20250324,115000,460465770,14030,14030,14030,14030,0
+20250324,114900,460465770,14030,14030,14030,14030,0
+20250324,114800,460465770,14030,14030,14030,14030,0
+20250324,114700,460465770,14030,14030,14030,14030,0
+20250324,114600,460465770,14030,14030,14030,14030,0
+20250324,114500,460465770,14030,14030,14030,14030,0
+20250324,114400,460465770,14030,14030,14030,14030,0
+20250324,114300,460465770,14030,14030,14030,14030,0
+20250324,114200,460465770,14030,14030,14030,14030,0
+20250324,114100,460465770,14030,14030,14030,14030,0
+20250324,114000,460465770,14030,14030,14030,14030,0
+20250324,113900,460465770,14030,14030,14030,14030,0
+20250324,113800,460465770,14030,14030,14030,14030,1
+20250324,113700,460451740,13990,13990,13990,13990,0
+20250324,113600,460451740,13990,13990,13990,13990,0
+20250324,113500,460451740,13990,13990,13990,13990,1
+20250324,113400,460437750,14030,14030,14030,14030,0
+20250324,113300,460437750,14030,14030,14030,14030,0
+20250324,113200,460437750,14030,14030,14030,14030,0
+20250324,113100,460437750,14030,14030,14030,14030,0
+20250324,113000,460437750,14030,14030,14030,14030,3
+20250324,112900,460395660,13990,13990,13990,13990,0
+20250324,112800,460395660,13990,13990,13990,13990,0
+20250324,112700,460395660,13990,13990,13990,13990,1
+20250324,112600,460381670,13990,14010,14010,13990,500
+20250324,112500,453379920,14010,14010,14010,14010,0
+20250324,112400,453379920,14010,14010,14010,14010,100
+20250324,112300,451978920,14040,14040,14040,14040,0
+20250324,112200,451978920,14040,14040,14040,14040,0
+20250324,112100,451978920,14040,14040,14040,14040,0
+20250324,112000,451978920,14040,14040,14040,14040,0
+20250324,111900,451978920,14040,14040,14040,14040,0
+20250324,111800,451978920,14040,14040,14040,14040,0
+20250324,111700,451978920,14040,14040,14040,14040,0
+20250324,111600,451978920,14040,14040,14040,14040,1
+20250324,111500,451964880,14040,14040,14040,14040,0
+20250324,111400,451964880,14040,14040,14040,14040,0
+20250324,111300,451964880,14040,14040,14040,14040,50
+20250324,111200,451262880,14040,14040,14040,14040,0
+20250324,111100,451262880,14040,14040,14040,14040,0
+20250324,111000,451262880,14040,14040,14040,14040,0
+20250324,110900,451262880,14040,14040,14040,14040,0
+20250324,110800,451262880,14040,14040,14040,14040,0
+20250324,110700,451262880,14040,14040,14040,14040,0
+20250324,110600,451262880,14040,14030,14040,13990,11
+20250324,110500,451108900,14030,14030,14030,14030,2
+20250324,110400,451080840,14030,14030,14030,14030,0
+20250324,110300,451080840,14030,14030,14030,14030,0
+20250324,110200,451080840,14030,14030,14030,14030,0
+20250324,110100,451080840,14030,13990,14030,13990,101
+20250324,110000,449667810,14000,14000,14000,14000,0
+20250324,105900,449667810,14000,14020,14020,14000,740
+20250324,105800,439305110,14030,14030,14030,14030,0
+20250324,105700,439305110,14030,14030,14030,14030,0
+20250324,105600,439305110,14030,14030,14030,14030,0
+20250324,105500,439305110,14030,14030,14030,14030,1
+20250324,105400,439291080,14030,14030,14030,14030,0
+20250324,105300,439291080,14030,14030,14030,14030,0
+20250324,105200,439291080,14030,14030,14030,14030,0
+20250324,105100,439291080,14030,14030,14030,14030,0
+20250324,105000,439291080,14030,14030,14030,14030,1
+20250324,104900,439277050,14040,14040,14040,14040,0
+20250324,104800,439277050,14040,14040,14040,14040,0
+20250324,104700,439277050,14040,14040,14040,14040,1
+20250324,104600,439263010,14010,14010,14010,14010,0
+20250324,104500,439263010,14010,14030,14030,14010,300
+20250324,104400,435059670,14030,14030,14030,14030,77
+20250324,104300,433979360,14040,14040,14040,14040,0
+20250324,104200,433979360,14040,14040,14040,14040,0
+20250324,104100,433979360,14040,14050,14050,14040,68
+20250324,104000,433024510,14050,14050,14050,14050,2
+20250324,103900,432996410,14060,14060,14060,14060,0
+20250324,103800,432996410,14060,14060,14060,14060,10
+20250324,103700,432855810,14060,14060,14060,14060,1
+20250324,103600,432841750,14070,14070,14070,14070,0
+20250324,103500,432841750,14070,14070,14070,14070,50
+20250324,103400,432138250,14070,14070,14070,14070,0
+20250324,103300,432138250,14070,14070,14070,14070,0
+20250324,103200,432138250,14070,14070,14070,14070,1
+20250324,103100,432124180,14050,14050,14050,14050,65
+20250324,103000,431210930,14040,14040,14040,14040,0
+20250324,102900,431210930,14040,14040,14040,14040,50
+20250324,102800,430508930,14090,14090,14090,14090,0
+20250324,102700,430508930,14090,14090,14090,14090,0
+20250324,102600,430508930,14090,14090,14090,14090,0
+20250324,102500,430508930,14090,14090,14090,14090,0
+20250324,102400,430508930,14090,14090,14090,14090,0
+20250324,102300,430508930,14090,14090,14090,14090,0
+20250324,102200,430508930,14090,14090,14090,14090,0
+20250324,102100,430508930,14090,14090,14090,14090,2
+20250324,102000,430480750,14100,14100,14100,14100,0
+20250324,101900,430480750,14100,14100,14100,14100,0
+20250324,101800,430480750,14100,14040,14100,14040,1023
+20250324,101700,416065990,14040,14040,14040,14040,0
+20250324,101600,416065990,14040,14040,14040,14040,1
+20250324,101500,416051950,14080,14080,14080,14080,0
+20250324,101400,416051950,14080,14080,14080,14080,0
+20250324,101300,416051950,14080,14080,14080,14080,0
+20250324,101200,416051950,14080,14080,14080,14080,0
+20250324,101100,416051950,14080,14080,14080,14080,0
+20250324,101000,416051950,14080,14080,14080,14080,1
+20250324,100900,416037870,14030,14040,14040,14030,46
+20250324,100800,415392470,14030,14030,14030,14030,0
+20250324,100700,415392470,14030,14030,14030,14030,5
+20250324,100600,415322320,14090,14090,14090,14030,710
+20250324,100500,405353830,14050,14060,14060,14050,178
+20250324,100400,402851850,14100,14100,14100,14100,0
+20250324,100300,402851850,14100,14100,14100,14100,0
+20250324,100200,402851850,14100,14100,14100,14100,0
+20250324,100100,402851850,14100,14100,14100,14100,0
+20250324,100000,402851850,14100,14100,14100,14100,0
+20250324,095900,402851850,14100,14100,14100,14100,0
+20250324,095800,402851850,14100,14100,14100,14100,0
+20250324,095700,402851850,14100,14100,14100,14100,0
+20250324,095600,402851850,14100,14100,14100,14100,0
+20250324,095500,402851850,14100,14100,14100,14100,0
+20250324,095400,402851850,14100,14060,14110,14060,13
+20250324,095300,402668530,14060,14060,14060,14050,18
+20250324,095200,402415610,14050,14090,14110,14050,21
+20250324,095100,402119610,14110,14060,14110,14060,95
+20250324,095000,400783840,14060,14060,14060,14060,1
+20250324,094900,400769780,14060,14060,14060,14060,5
+20250324,094800,400699480,14060,14060,14060,14060,24
+20250324,094700,400362040,14060,14060,14060,14060,8
+20250324,094600,400249560,14060,14060,14060,14050,34
+20250324,094500,399771540,14060,14030,14060,14030,27
+20250324,094400,399392220,14040,14060,14060,14040,192
+20250324,094300,396693200,14070,14080,14080,14070,228
+20250324,094200,393484210,14080,14140,14140,14080,605
+20250324,094100,384948120,14150,14150,14150,14150,0
+20250324,094000,384948120,14150,14160,14160,14150,9
+20250324,093900,384820760,14160,14170,14170,14100,1156
+20250324,093800,368510790,14170,14150,14200,14130,1124
+20250324,093700,352618270,14160,14180,14220,14160,326
+20250324,093600,347999590,14240,14200,14240,14200,101
+20250324,093500,346561450,14200,14210,14240,14180,276
+20250324,093400,342647090,14210,14220,14220,14210,283
+20250324,093300,338624280,14220,14220,14220,14220,151
+20250324,093200,336477060,14210,14210,14250,14210,648
+20250324,093100,327259720,14230,14220,14240,14220,463
+20250324,093000,320671870,14210,14170,14220,14170,1680
+20250324,092900,296812230,14180,14150,14180,14150,273
+20250324,092800,292942750,14140,14170,14170,14140,606
+20250324,092700,284359800,14190,14190,14190,14170,200
+20250324,092600,281521820,14190,14140,14200,14140,1511
+20250324,092500,260100220,14140,14110,14150,14110,1236
+20250324,092400,242621300,14100,14100,14100,14100,7
+20250324,092300,242522600,14150,14100,14160,14080,813
+20250324,092200,231030020,14100,14060,14100,14060,1537
+20250324,092100,209390660,14080,14040,14080,14030,1541
+20250324,092000,187735860,14040,14030,14040,14030,653
+20250324,091900,178568740,14030,14020,14030,14000,888
+20250324,091800,166113440,14020,14000,14020,14000,2638
+20250324,091700,129159140,14000,14000,14000,13990,1321
+20250324,091600,110670140,13990,13920,13990,13920,2015
+20250324,091500,82543690,13920,13920,13920,13920,200
+20250324,091400,79759690,13880,13880,13880,13880,3
+20250324,091300,79718050,13920,13880,13920,13880,3
+20250324,091200,79676350,13880,13920,13940,13880,305
+20250324,091100,75434170,13920,13920,13920,13920,39
+20250324,091000,74891290,13970,13910,13970,13910,313
+20250324,090900,70531640,13910,13910,13910,13910,1
+20250324,090800,70517730,13970,13910,13970,13910,21
+20250324,090700,70225520,13910,13880,13970,13880,415
+20250324,090600,64464140,13880,13840,13880,13840,470
+20250324,090500,57945640,13880,13880,13880,13880,0
+20250324,090400,57945640,13880,13880,13970,13870,25
+20250324,090300,57598500,13970,13950,13970,13880,743
+20250324,090200,47279340,13890,13870,13960,13870,2197
+20250324,090100,16739550,13860,13860,13860,13860,10
+20250324,090000,16600950,13880,13750,13880,13750,1203

251120/min/candle-20250325.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205400,284303650,13690,13690,13690,13690,572
+20250325,205300,284303650,13690,13690,13690,13690,0
+20250325,205200,284303650,13690,13690,13690,13690,0
+20250325,205100,284303650,13690,13690,13690,13690,0
+20250325,205000,284303650,13690,13690,13690,13690,0
+20250325,204900,284303650,13690,13690,13690,13690,0
+20250325,204800,284303650,13690,13690,13690,13690,0
+20250325,204700,284303650,13690,13690,13690,13690,0
+20250325,204600,284303650,13690,13690,13690,13690,0
+20250325,204500,284303650,13690,13690,13690,13690,0
+20250325,204400,284303650,13690,13690,13690,13690,0
+20250325,204300,284303650,13690,13690,13690,13690,0
+20250325,204200,284303650,13690,13690,13690,13690,0
+20250325,204100,284303650,13690,13690,13690,13690,0
+20250325,204000,284303650,13690,13690,13690,13690,0
+20250325,203900,284303650,13690,13690,13690,13690,0
+20250325,203800,284303650,13690,13690,13690,13690,0
+20250325,203700,284303650,13690,13690,13690,13690,0
+20250325,203600,284303650,13690,13690,13690,13690,0
+20250325,203500,284303650,13690,13690,13690,13690,0
+20250325,203400,284303650,13690,13690,13690,13690,0
+20250325,203300,284303650,13690,13690,13690,13690,0
+20250325,203200,284303650,13690,13690,13690,13690,0
+20250325,203100,284303650,13690,13690,13690,13690,0
+20250325,203000,284303650,13690,13690,13690,13690,0
+20250325,202900,284303650,13690,13690,13690,13690,0
+20250325,202800,284303650,13690,13690,13690,13690,0
+20250325,202700,284303650,13690,13690,13690,13690,0
+20250325,202600,284303650,13690,13690,13690,13690,0
+20250325,202500,284303650,13690,13690,13690,13690,0
+20250325,202400,284303650,13690,13690,13690,13690,572
+20250325,202300,284303650,13690,13690,13690,13690,0
+20250325,202200,284303650,13690,13690,13690,13690,0
+20250325,202100,284303650,13690,13690,13690,13690,0
+20250325,202000,284303650,13690,13690,13690,13690,0
+20250325,201900,284303650,13690,13690,13690,13690,0
+20250325,201800,284303650,13690,13690,13690,13690,0
+20250325,201700,284303650,13690,13690,13690,13690,0
+20250325,201600,284303650,13690,13690,13690,13690,0
+20250325,201500,284303650,13690,13690,13690,13690,0
+20250325,201400,284303650,13690,13690,13690,13690,0
+20250325,201300,284303650,13690,13690,13690,13690,0
+20250325,201200,284303650,13690,13690,13690,13690,0
+20250325,201100,284303650,13690,13690,13690,13690,0
+20250325,201000,284303650,13690,13690,13690,13690,0
+20250325,200900,284303650,13690,13690,13690,13690,0
+20250325,200800,284303650,13690,13690,13690,13690,0
+20250325,200700,284303650,13690,13690,13690,13690,0
+20250325,200600,284303650,13690,13690,13690,13690,0
+20250325,200500,284303650,13690,13690,13690,13690,0
+20250325,200400,284303650,13690,13690,13690,13690,0
+20250325,200300,284303650,13690,13690,13690,13690,0
+20250325,200200,284303650,13690,13690,13690,13690,0
+20250325,200100,284303650,13690,13690,13690,13690,0
+20250325,200000,284303650,13690,13690,13690,13690,0
+20250325,195900,284303650,13690,13690,13690,13690,0
+20250325,195800,284303650,13690,13690,13690,13690,0
+20250325,195700,284303650,13690,13690,13690,13690,0
+20250325,195600,284303650,13690,13690,13690,13690,0
+20250325,195500,284303650,13690,13690,13690,13690,0
+20250325,195400,284303650,13690,13690,13690,13690,572
+20250325,195300,284303650,13690,13690,13690,13690,0
+20250325,195200,284303650,13690,13690,13690,13690,0
+20250325,195100,284303650,13690,13690,13690,13690,0
+20250325,195000,284303650,13690,13690,13690,13690,0
+20250325,194900,284303650,13690,13690,13690,13690,0
+20250325,194800,284303650,13690,13690,13690,13690,0
+20250325,194700,284303650,13690,13690,13690,13690,0
+20250325,194600,284303650,13690,13690,13690,13690,0
+20250325,194500,284303650,13690,13690,13690,13690,0
+20250325,194400,284303650,13690,13690,13690,13690,0
+20250325,194300,284303650,13690,13690,13690,13690,0
+20250325,194200,284303650,13690,13690,13690,13690,0
+20250325,194100,284303650,13690,13690,13690,13690,0
+20250325,194000,284303650,13690,13690,13690,13690,0
+20250325,193900,284303650,13690,13690,13690,13690,0
+20250325,193800,284303650,13690,13690,13690,13690,0
+20250325,193700,284303650,13690,13690,13690,13690,0
+20250325,193600,284303650,13690,13690,13690,13690,0
+20250325,193500,284303650,13690,13690,13690,13690,0
+20250325,193400,284303650,13690,13690,13690,13690,0
+20250325,193300,284303650,13690,13690,13690,13690,0
+20250325,193200,284303650,13690,13690,13690,13690,0
+20250325,193100,284303650,13690,13690,13690,13690,0
+20250325,193000,284303650,13690,13690,13690,13690,0
+20250325,192900,284303650,13690,13690,13690,13690,0
+20250325,192800,284303650,13690,13690,13690,13690,0
+20250325,192700,284303650,13690,13690,13690,13690,0
+20250325,192600,284303650,13690,13690,13690,13690,0
+20250325,192500,284303650,13690,13690,13690,13690,0
+20250325,192400,284303650,13690,13690,13690,13690,572
+20250325,192300,284303650,13690,13690,13690,13690,0
+20250325,192200,284303650,13690,13690,13690,13690,0
+20250325,192100,284303650,13690,13690,13690,13690,0
+20250325,192000,284303650,13690,13690,13690,13690,0
+20250325,191900,284303650,13690,13690,13690,13690,0
+20250325,191800,284303650,13690,13690,13690,13690,0
+20250325,191700,284303650,13690,13690,13690,13690,0
+20250325,191600,284303650,13690,13690,13690,13690,0
+20250325,191500,284303650,13690,13690,13690,13690,0
+20250325,191400,284303650,13690,13690,13690,13690,0
+20250325,191300,284303650,13690,13690,13690,13690,0
+20250325,191200,284303650,13690,13690,13690,13690,0
+20250325,191100,284303650,13690,13690,13690,13690,0
+20250325,191000,284303650,13690,13690,13690,13690,0
+20250325,190900,284303650,13690,13690,13690,13690,0
+20250325,190800,284303650,13690,13690,13690,13690,0
+20250325,190700,284303650,13690,13690,13690,13690,0
+20250325,190600,284303650,13690,13690,13690,13690,0
+20250325,190500,284303650,13690,13690,13690,13690,0
+20250325,190400,284303650,13690,13690,13690,13690,0
+20250325,190300,284303650,13690,13690,13690,13690,0
+20250325,190200,284303650,13690,13690,13690,13690,0
+20250325,190100,284303650,13690,13690,13690,13690,0
+20250325,190000,284303650,13690,13690,13690,13690,0
+20250325,185900,284303650,13690,13690,13690,13690,0
+20250325,185800,284303650,13690,13690,13690,13690,0
+20250325,185700,284303650,13690,13690,13690,13690,0
+20250325,185600,284303650,13690,13690,13690,13690,0
+20250325,185500,284303650,13690,13690,13690,13690,0
+20250325,185400,284303650,13690,13690,13690,13690,572
+20250325,185300,284303650,13690,13690,13690,13690,0
+20250325,185200,284303650,13690,13690,13690,13690,0
+20250325,185100,284303650,13690,13690,13690,13690,0
+20250325,185000,284303650,13690,13690,13690,13690,0
+20250325,184900,284303650,13690,13690,13690,13690,0
+20250325,184800,284303650,13690,13690,13690,13690,0
+20250325,184700,284303650,13690,13690,13690,13690,0
+20250325,184600,284303650,13690,13690,13690,13690,0
+20250325,184500,284303650,13690,13690,13690,13690,0
+20250325,184400,284303650,13690,13690,13690,13690,0
+20250325,184300,284303650,13690,13690,13690,13690,0
+20250325,184200,284303650,13690,13690,13690,13690,0
+20250325,184100,284303650,13690,13690,13690,13690,0
+20250325,184000,284303650,13690,13690,13690,13690,0
+20250325,183900,284303650,13690,13690,13690,13690,0
+20250325,183800,284303650,13690,13690,13690,13690,0
+20250325,183700,284303650,13690,13690,13690,13690,0
+20250325,183600,284303650,13690,13690,13690,13690,0
+20250325,183500,284303650,13690,13690,13690,13690,0
+20250325,183400,284303650,13690,13690,13690,13690,0
+20250325,183300,284303650,13690,13690,13690,13690,0
+20250325,183200,284303650,13690,13690,13690,13690,0
+20250325,183100,284303650,13690,13690,13690,13690,0
+20250325,183000,284303650,13690,13690,13690,13690,0
+20250325,182900,284303650,13690,13690,13690,13690,0
+20250325,182800,284303650,13690,13690,13690,13690,0
+20250325,182700,284303650,13690,13690,13690,13690,0
+20250325,182600,284303650,13690,13690,13690,13690,0
+20250325,182500,284303650,13690,13690,13690,13690,0
+20250325,182400,284303650,13690,13690,13690,13690,572
+20250325,182300,284303650,13690,13690,13690,13690,0
+20250325,182200,284303650,13690,13690,13690,13690,0
+20250325,182100,284303650,13690,13690,13690,13690,0
+20250325,182000,284303650,13690,13690,13690,13690,0
+20250325,181900,284303650,13690,13690,13690,13690,0
+20250325,181800,284303650,13690,13690,13690,13690,0
+20250325,181700,284303650,13690,13690,13690,13690,0
+20250325,181600,284303650,13690,13690,13690,13690,0
+20250325,181500,284303650,13690,13690,13690,13690,0
+20250325,181400,284303650,13690,13690,13690,13690,0
+20250325,181300,284303650,13690,13690,13690,13690,0
+20250325,181200,284303650,13690,13690,13690,13690,0
+20250325,181100,284303650,13690,13690,13690,13690,0
+20250325,181000,284303650,13690,13690,13690,13690,0
+20250325,180900,284303650,13690,13690,13690,13690,0
+20250325,180800,284303650,13690,13690,13690,13690,0
+20250325,180700,284303650,13690,13690,13690,13690,0
+20250325,180600,284303650,13690,13690,13690,13690,0
+20250325,180500,284303650,13690,13690,13690,13690,0
+20250325,180400,284303650,13690,13690,13690,13690,0
+20250325,180300,284303650,13690,13690,13690,13690,0
+20250325,180200,284303650,13690,13690,13690,13690,0
+20250325,180100,284303650,13690,13690,13690,13690,0
+20250325,180000,284303650,13690,13690,13690,13690,0
+20250325,175900,284303650,13690,13690,13690,13690,0
+20250325,175800,284303650,13690,13690,13690,13690,0
+20250325,175700,284303650,13690,13690,13690,13690,0
+20250325,175600,284303650,13690,13690,13690,13690,0
+20250325,175500,284303650,13690,13690,13690,13690,0
+20250325,175400,284303650,13690,13690,13690,13690,572
+20250325,175300,284303650,13690,13690,13690,13690,0
+20250325,175200,284303650,13690,13690,13690,13690,0
+20250325,175100,284303650,13690,13690,13690,13690,0
+20250325,175000,284303650,13690,13690,13690,13690,0
+20250325,174900,284303650,13690,13690,13690,13690,0
+20250325,174800,284303650,13690,13690,13690,13690,0
+20250325,174700,284303650,13690,13690,13690,13690,0
+20250325,174600,284303650,13690,13690,13690,13690,0
+20250325,174500,284303650,13690,13690,13690,13690,0
+20250325,174400,284303650,13690,13690,13690,13690,0
+20250325,174300,284303650,13690,13690,13690,13690,0
+20250325,174200,284303650,13690,13690,13690,13690,0
+20250325,174100,284303650,13690,13690,13690,13690,0
+20250325,174000,284303650,13690,13690,13690,13690,0
+20250325,173900,284303650,13690,13690,13690,13690,0
+20250325,173800,284303650,13690,13690,13690,13690,0
+20250325,173700,284303650,13690,13690,13690,13690,0
+20250325,173600,284303650,13690,13690,13690,13690,0
+20250325,173500,284303650,13690,13690,13690,13690,0
+20250325,173400,284303650,13690,13690,13690,13690,0
+20250325,173300,284303650,13690,13690,13690,13690,0
+20250325,173200,284303650,13690,13690,13690,13690,0
+20250325,173100,284303650,13690,13690,13690,13690,0
+20250325,173000,284303650,13690,13690,13690,13690,0
+20250325,172900,284303650,13690,13690,13690,13690,0
+20250325,172800,284303650,13690,13690,13690,13690,0
+20250325,172700,284303650,13690,13690,13690,13690,0
+20250325,172600,284303650,13690,13690,13690,13690,0
+20250325,172500,284303650,13690,13690,13690,13690,0
+20250325,172400,284303650,13690,13690,13690,13690,572
+20250325,172300,284303650,13690,13690,13690,13690,0
+20250325,172200,284303650,13690,13690,13690,13690,0
+20250325,172100,284303650,13690,13690,13690,13690,0
+20250325,172000,284303650,13690,13690,13690,13690,0
+20250325,171900,284303650,13690,13690,13690,13690,0
+20250325,171800,284303650,13690,13690,13690,13690,0
+20250325,171700,284303650,13690,13690,13690,13690,0
+20250325,171600,284303650,13690,13690,13690,13690,0
+20250325,171500,284303650,13690,13690,13690,13690,0
+20250325,171400,284303650,13690,13690,13690,13690,0
+20250325,171300,284303650,13690,13690,13690,13690,0
+20250325,171200,284303650,13690,13690,13690,13690,0
+20250325,171100,284303650,13690,13690,13690,13690,0
+20250325,171000,284303650,13690,13690,13690,13690,0
+20250325,170900,284303650,13690,13690,13690,13690,0
+20250325,170800,284303650,13690,13690,13690,13690,0
+20250325,170700,284303650,13690,13690,13690,13690,0
+20250325,170600,284303650,13690,13690,13690,13690,0
+20250325,170500,284303650,13690,13690,13690,13690,0
+20250325,170400,284303650,13690,13690,13690,13690,0
+20250325,170300,284303650,13690,13690,13690,13690,0
+20250325,170200,284303650,13690,13690,13690,13690,0
+20250325,170100,284303650,13690,13690,13690,13690,0
+20250325,170000,284303650,13690,13690,13690,13690,0
+20250325,165900,284303650,13690,13690,13690,13690,0
+20250325,165800,284303650,13690,13690,13690,13690,0
+20250325,165700,284303650,13690,13690,13690,13690,0
+20250325,165600,284303650,13690,13690,13690,13690,0
+20250325,165500,284303650,13690,13690,13690,13690,0
+20250325,165400,284303650,13690,13690,13690,13690,572
+20250325,165300,284303650,13690,13690,13690,13690,0
+20250325,165200,284303650,13690,13690,13690,13690,0
+20250325,165100,284303650,13690,13690,13690,13690,0
+20250325,165000,284303650,13690,13690,13690,13690,0
+20250325,164900,284303650,13690,13690,13690,13690,0
+20250325,164800,284303650,13690,13690,13690,13690,0
+20250325,164700,284303650,13690,13690,13690,13690,0
+20250325,164600,284303650,13690,13690,13690,13690,0
+20250325,164500,284303650,13690,13690,13690,13690,0
+20250325,164400,284303650,13690,13690,13690,13690,0
+20250325,164300,284303650,13690,13690,13690,13690,0
+20250325,164200,284303650,13690,13690,13690,13690,0
+20250325,164100,284303650,13690,13690,13690,13690,0
+20250325,164000,284303650,13690,13690,13690,13690,0
+20250325,163900,284303650,13690,13690,13690,13690,0
+20250325,163800,284303650,13690,13690,13690,13690,0
+20250325,163700,284303650,13690,13690,13690,13690,0
+20250325,163600,284303650,13690,13690,13690,13690,0
+20250325,163500,284303650,13690,13690,13690,13690,0
+20250325,163400,284303650,13690,13690,13690,13690,0
+20250325,163300,284303650,13690,13690,13690,13690,0
+20250325,163200,284303650,13690,13690,13690,13690,0
+20250325,163100,284303650,13690,13690,13690,13690,0
+20250325,163000,284303650,13690,13690,13690,13690,0
+20250325,162900,284303650,13690,13690,13690,13690,0
+20250325,162800,284303650,13690,13690,13690,13690,0
+20250325,162700,284303650,13690,13690,13690,13690,0
+20250325,162600,284303650,13690,13690,13690,13690,0
+20250325,162500,284303650,13690,13690,13690,13690,0
+20250325,162400,284303650,13690,13690,13690,13690,572
+20250325,162300,284303650,13690,13690,13690,13690,0
+20250325,162200,284303650,13690,13690,13690,13690,0
+20250325,162100,284303650,13690,13690,13690,13690,0
+20250325,162000,284303650,13690,13690,13690,13690,0
+20250325,161900,284303650,13690,13690,13690,13690,0
+20250325,161800,284303650,13690,13690,13690,13690,0
+20250325,161700,284303650,13690,13690,13690,13690,0
+20250325,161600,284303650,13690,13690,13690,13690,0
+20250325,161500,284303650,13690,13690,13690,13690,0
+20250325,161400,284303650,13690,13690,13690,13690,0
+20250325,161300,284303650,13690,13690,13690,13690,0
+20250325,161200,284303650,13690,13690,13690,13690,0
+20250325,161100,284303650,13690,13690,13690,13690,0
+20250325,161000,284303650,13690,13690,13690,13690,0
+20250325,160900,284303650,13690,13690,13690,13690,0
+20250325,160800,284303650,13690,13690,13690,13690,0
+20250325,160700,284303650,13690,13690,13690,13690,0
+20250325,160600,284303650,13690,13690,13690,13690,0
+20250325,160500,284303650,13690,13690,13690,13690,0
+20250325,160400,284303650,13690,13690,13690,13690,0
+20250325,160300,284303650,13690,13690,13690,13690,0
+20250325,160200,284303650,13690,13690,13690,13690,0
+20250325,160100,284303650,13690,13690,13690,13690,0
+20250325,160000,284303650,13690,13690,13690,13690,0
+20250325,155900,284303650,13690,13690,13690,13690,0
+20250325,155800,284303650,13690,13690,13690,13690,0
+20250325,155700,284303650,13690,13690,13690,13690,0
+20250325,155600,284303650,13690,13690,13690,13690,0
+20250325,155500,284303650,13690,13690,13690,13690,0
+20250325,155400,284303650,13690,13690,13690,13690,572
+20250325,155300,284303650,13690,13690,13690,13690,0
+20250325,155200,284303650,13690,13690,13690,13690,0
+20250325,155100,284303650,13690,13690,13690,13690,0
+20250325,155000,284303650,13690,13690,13690,13690,0
+20250325,154900,284303650,13690,13690,13690,13690,0
+20250325,154800,284303650,13690,13690,13690,13690,0
+20250325,154700,284303650,13690,13690,13690,13690,0
+20250325,154600,284303650,13690,13690,13690,13690,0
+20250325,154500,284303650,13690,13690,13690,13690,0
+20250325,154400,284303650,13690,13690,13690,13690,0
+20250325,154300,284303650,13690,13690,13690,13690,0
+20250325,154200,284303650,13690,13690,13690,13690,0
+20250325,154100,284303650,13690,13690,13690,13690,0
+20250325,154000,284303650,13690,13690,13690,13690,0
+20250325,153900,284303650,13690,13690,13690,13690,0
+20250325,153800,284303650,13690,13690,13690,13690,0
+20250325,153700,284303650,13690,13690,13690,13690,0
+20250325,153600,284303650,13690,13690,13690,13690,0
+20250325,153500,284303650,13690,13690,13690,13690,0
+20250325,153400,284303650,13690,13690,13690,13690,0
+20250325,153300,284303650,13690,13690,13690,13690,0
+20250325,153200,284303650,13690,13690,13690,13690,0
+20250325,153100,284303650,13690,13690,13690,13690,0
+20250325,153000,284303650,13690,13690,13690,13690,572
+20250325,152900,276472970,13680,13680,13680,13680,0
+20250325,152800,276472970,13680,13680,13680,13680,0
+20250325,152700,276472970,13680,13680,13680,13680,0
+20250325,152600,276472970,13680,13680,13680,13680,0
+20250325,152500,276472970,13680,13680,13680,13680,0
+20250325,152400,276472970,13680,13680,13680,13680,0
+20250325,152300,276472970,13680,13680,13680,13680,0
+20250325,152200,276472970,13680,13680,13680,13680,0
+20250325,152100,276472970,13680,13680,13680,13680,0
+20250325,152000,276472970,13680,13680,13680,13680,0
+20250325,151900,276472970,13680,13640,13680,13590,266
+20250325,151800,272848480,13680,13660,13680,13650,25
+20250325,151700,272507140,13700,13650,13700,13640,73
+20250325,151600,271511010,13660,13660,13660,13660,6
+20250325,151500,271429050,13710,13660,13710,13660,114
+20250325,151400,269867390,13650,13650,13650,13650,51
+20250325,151300,269171240,13650,13650,13650,13650,99
+20250325,151200,267819890,13730,13730,13730,13730,0
+20250325,151100,267819890,13730,13730,13730,13730,1
+20250325,151000,267806160,13650,13650,13650,13650,1
+20250325,150900,267792510,13740,13740,13740,13740,0
+20250325,150800,267792510,13740,13740,13740,13740,0
+20250325,150700,267792510,13740,13740,13740,13740,0
+20250325,150600,267792510,13740,13740,13740,13740,0
+20250325,150500,267792510,13740,13740,13740,13740,0
+20250325,150400,267792510,13740,13650,13740,13650,142
+20250325,150300,265851760,13670,13620,13670,13600,111
+20250325,150200,264338550,13730,13730,13730,13730,0
+20250325,150100,264338550,13730,13730,13730,13730,0
+20250325,150000,264338550,13730,13770,13780,13600,812
+20250325,145900,253285760,13770,13730,13770,13690,8
+20250325,145800,253175800,13750,13680,13770,13680,14
+20250325,145700,252983380,13770,13700,13770,13700,124
+20250325,145600,251284510,13700,13700,13700,13700,1
+20250325,145500,251270810,13670,13700,13700,13670,151
+20250325,145400,249203610,13700,13700,13700,13700,0
+20250325,145300,249203610,13700,13700,13700,13700,0
+20250325,145200,249203610,13700,13690,13700,13690,50
+20250325,145100,248519090,13690,13690,13690,13690,3
+20250325,145000,248478020,13700,13700,13700,13700,1
+20250325,144900,248464320,13600,13600,13600,13600,0
+20250325,144800,248464320,13600,13720,13720,13600,2100
+20250325,144700,219788980,13790,13790,13790,13790,0
+20250325,144600,219788980,13790,13790,13790,13790,0
+20250325,144500,219788980,13790,13760,13800,13760,3
+20250325,144400,219747630,13780,13760,13800,13760,20
+20250325,144300,219471860,13780,13780,13780,13780,0
+20250325,144200,219471860,13780,13760,13800,13760,21
+20250325,144100,219182470,13790,13760,13800,13760,20
+20250325,144000,218907020,13750,13750,13750,13750,0
+20250325,143900,218907020,13750,13750,13750,13750,0
+20250325,143800,218907020,13750,13750,13750,13750,0
+20250325,143700,218907020,13750,13750,13750,13750,0
+20250325,143600,218907020,13750,13750,13750,13750,0
+20250325,143500,218907020,13750,13750,13750,13750,0
+20250325,143400,218907020,13750,13750,13750,13750,0
+20250325,143300,218907020,13750,13750,13750,13750,0
+20250325,143200,218907020,13750,13750,13750,13750,0
+20250325,143100,218907020,13750,13750,13750,13750,0
+20250325,143000,218907020,13750,13750,13750,13750,0
+20250325,142900,218907020,13750,13750,13750,13750,0
+20250325,142800,218907020,13750,13750,13750,13750,0
+20250325,142700,218907020,13750,13750,13750,13750,0
+20250325,142600,218907020,13750,13750,13750,13750,0
+20250325,142500,218907020,13750,13750,13750,13740,105
+20250325,142400,217464220,13740,13760,13760,13740,1407
+20250325,142300,198116110,13800,13800,13800,13800,0
+20250325,142200,198116110,13800,13800,13800,13800,0
+20250325,142100,198116110,13800,13800,13800,13800,0
+20250325,142000,198116110,13800,13800,13800,13800,0
+20250325,141900,198116110,13800,13800,13800,13800,0
+20250325,141800,198116110,13800,13800,13800,13800,1
+20250325,141700,198102310,13800,13800,13800,13800,0
+20250325,141600,198102310,13800,13800,13800,13800,0
+20250325,141500,198102310,13800,13800,13800,13800,0
+20250325,141400,198102310,13800,13800,13800,13800,0
+20250325,141300,198102310,13800,13800,13800,13800,0
+20250325,141200,198102310,13800,13800,13800,13800,0
+20250325,141100,198102310,13800,13770,13800,13770,5
+20250325,141000,198033400,13800,13780,13800,13760,102
+20250325,140900,196629410,13790,13790,13790,13790,2
+20250325,140800,196601830,13800,13800,13800,13800,0
+20250325,140700,196601830,13800,13790,13800,13790,2
+20250325,140600,196574240,13790,13780,13790,13780,22
+20250325,140500,196271060,13800,13790,13800,13790,5
+20250325,140400,196202090,13820,13820,13820,13820,0
+20250325,140300,196202090,13820,13780,13820,13780,5
+20250325,140200,196133090,13810,13810,13810,13810,0
+20250325,140100,196133090,13810,13810,13810,13810,0
+20250325,140000,196133090,13810,13780,13810,13780,40
+20250325,135900,195581010,13780,13780,13780,13780,0
+20250325,135800,195581010,13780,13780,13780,13780,0
+20250325,135700,195581010,13780,13780,13780,13780,1
+20250325,135600,195567230,13780,13780,13780,13780,2
+20250325,135500,195539670,13780,13780,13780,13780,156
+20250325,135400,193389990,13780,13800,13800,13780,1437
+20250325,135300,173562790,13810,13810,13810,13810,0
+20250325,135200,173562790,13810,13810,13810,13810,7
+20250325,135100,173466120,13800,13800,13800,13800,10
+20250325,135000,173328120,13800,13800,13800,13800,11
+20250325,134900,173176320,13800,13800,13800,13800,0
+20250325,134800,173176320,13800,13800,13800,13800,0
+20250325,134700,173176320,13800,13800,13800,13800,0
+20250325,134600,173176320,13800,13800,13800,13800,22
+20250325,134500,172872720,13810,13810,13810,13810,0
+20250325,134400,172872720,13810,13810,13810,13810,0
+20250325,134300,172872720,13810,13810,13810,13810,0
+20250325,134200,172872720,13810,13810,13810,13810,201
+20250325,134100,170096910,13830,13830,13830,13830,0
+20250325,134000,170096910,13830,13830,13830,13830,0
+20250325,133900,170096910,13830,13830,13830,13830,1
+20250325,133800,170083080,13820,13820,13820,13820,0
+20250325,133700,170083080,13820,13820,13820,13820,0
+20250325,133600,170083080,13820,13820,13820,13820,1
+20250325,133500,170069260,13840,13840,13840,13840,1
+20250325,133400,170055420,13800,13820,13820,13800,150
+20250325,133300,167984040,13840,13840,13840,13840,0
+20250325,133200,167984040,13840,13840,13840,13840,1
+20250325,133100,167970200,13810,13810,13810,13810,0
+20250325,133000,167970200,13810,13810,13810,13810,51
+20250325,132900,167265890,13810,13810,13810,13810,0
+20250325,132800,167265890,13810,13810,13810,13810,0
+20250325,132700,167265890,13810,13810,13810,13810,0
+20250325,132600,167265890,13810,13810,13810,13810,0
+20250325,132500,167265890,13810,13810,13810,13810,0
+20250325,132400,167265890,13810,13810,13810,13810,0
+20250325,132300,167265890,13810,13810,13810,13810,1
+20250325,132200,167252080,13810,13820,13820,13810,389
+20250325,132100,161879400,13820,13830,13830,13820,4
+20250325,132000,161824110,13840,13840,13840,13840,1
+20250325,131900,161810270,13820,13840,13840,13820,152
+20250325,131800,159709570,13850,13850,13850,13850,0
+20250325,131700,159709570,13850,13850,13850,13850,0
+20250325,131600,159709570,13850,13850,13850,13850,0
+20250325,131500,159709570,13850,13850,13850,13850,0
+20250325,131400,159709570,13850,13850,13850,13850,0
+20250325,131300,159709570,13850,13850,13850,13850,0
+20250325,131200,159709570,13850,13850,13850,13850,0
+20250325,131100,159709570,13850,13860,13870,13850,11
+20250325,131000,159557150,13860,13860,13860,13860,2
+20250325,130900,159529430,13870,13860,13870,13860,2
+20250325,130800,159501700,13850,13830,13850,13830,20
+20250325,130700,159224950,13830,13830,13830,13830,7
+20250325,130600,159128140,13830,13830,13830,13830,0
+20250325,130500,159128140,13830,13830,13830,13830,0
+20250325,130400,159128140,13830,13830,13830,13830,242
+20250325,130300,155781280,13850,13850,13850,13850,1
+20250325,130200,155767430,13860,13860,13860,13860,1
+20250325,130100,155753570,13870,13870,13870,13870,0
+20250325,130000,155753570,13870,13870,13870,13870,0
+20250325,125900,155753570,13870,13870,13870,13870,0
+20250325,125800,155753570,13870,13870,13870,13870,0
+20250325,125700,155753570,13870,13870,13870,13870,0
+20250325,125600,155753570,13870,13870,13870,13870,0
+20250325,125500,155753570,13870,13870,13870,13870,1
+20250325,125400,155739700,13820,13820,13820,13820,0
+20250325,125300,155739700,13820,13850,13850,13820,707
+20250325,125200,145960650,13870,13870,13870,13870,0
+20250325,125100,145960650,13870,13860,13870,13860,10
+20250325,125000,145821960,13860,13860,13860,13860,0
+20250325,124900,145821960,13860,13860,13860,13860,0
+20250325,124800,145821960,13860,13860,13860,13860,1
+20250325,124700,145808100,13890,13890,13890,13890,0
+20250325,124600,145808100,13890,13890,13890,13890,0
+20250325,124500,145808100,13890,13890,13890,13890,0
+20250325,124400,145808100,13890,13890,13890,13890,0
+20250325,124300,145808100,13890,13890,13890,13890,0
+20250325,124200,145808100,13890,13890,13890,13890,0
+20250325,124100,145808100,13890,13890,13890,13890,0
+20250325,124000,145808100,13890,13890,13890,13890,0
+20250325,123900,145808100,13890,13890,13890,13890,0
+20250325,123800,145808100,13890,13890,13890,13890,0
+20250325,123700,145808100,13890,13890,13890,13890,0
+20250325,123600,145808100,13890,13890,13890,13890,0
+20250325,123500,145808100,13890,13890,13890,13890,0
+20250325,123400,145808100,13890,13890,13890,13890,0
+20250325,123300,145808100,13890,13890,13890,13890,0
+20250325,123200,145808100,13890,13870,13890,13870,2
+20250325,123100,145780340,13900,13900,13900,13900,0
+20250325,123000,145780340,13900,13870,13900,13870,2
+20250325,122900,145752570,13880,13880,13880,13880,0
+20250325,122800,145752570,13880,13880,13880,13880,0
+20250325,122700,145752570,13880,13880,13880,13880,0
+20250325,122600,145752570,13880,13880,13880,13880,0
+20250325,122500,145752570,13880,13880,13880,13880,0
+20250325,122400,145752570,13880,13880,13880,13880,0
+20250325,122300,145752570,13880,13880,13880,13880,1
+20250325,122200,145738690,13870,13870,13870,13870,72
+20250325,122100,144740050,13870,13870,13870,13870,0
+20250325,122000,144740050,13870,13870,13870,13870,0
+20250325,121900,144740050,13870,13870,13870,13870,0
+20250325,121800,144740050,13870,13870,13870,13870,0
+20250325,121700,144740050,13870,13870,13870,13870,0
+20250325,121600,144740050,13870,13870,13870,13870,0
+20250325,121500,144740050,13870,13870,13870,13870,0
+20250325,121400,144740050,13870,13860,13900,13860,3
+20250325,121300,144698420,13860,13860,13900,13860,3
+20250325,121200,144656800,13820,13820,13820,13820,1
+20250325,121100,144642980,13810,13810,13810,13810,0
+20250325,121000,144642980,13810,13810,13810,13810,0
+20250325,120900,144642980,13810,13810,13810,13810,0
+20250325,120800,144642980,13810,13810,13810,13810,0
+20250325,120700,144642980,13810,13810,13810,13810,0
+20250325,120600,144642980,13810,13820,13820,13810,150
+20250325,120500,142571080,13820,13820,13820,13820,0
+20250325,120400,142571080,13820,13820,13820,13820,1
+20250325,120300,142557260,13920,13920,13920,13920,0
+20250325,120200,142557260,13920,13840,13920,13840,42
+20250325,120100,141975790,13820,13820,13820,13820,0
+20250325,120000,141975790,13820,13820,13820,13820,8
+20250325,115900,141865230,13820,13820,13820,13820,0
+20250325,115800,141865230,13820,13820,13820,13820,0
+20250325,115700,141865230,13820,13820,13820,13820,0
+20250325,115600,141865230,13820,13820,13820,13820,0
+20250325,115500,141865230,13820,13820,13820,13820,1
+20250325,115400,141851410,13880,13880,13880,13880,0
+20250325,115300,141851410,13880,13860,13880,13860,51
+20250325,115200,141144040,13800,13860,13860,13800,750
+20250325,115100,130791750,13870,13870,13870,13870,8
+20250325,115000,130680790,13860,13860,13870,13860,3
+20250325,114900,130639200,13860,13860,13860,13860,1
+20250325,114800,130625340,13870,13870,13870,13870,8
+20250325,114700,130514380,13860,13870,13870,13860,2
+20250325,114600,130486650,13870,13850,13870,13850,18
+20250325,114500,130237150,13850,13850,13850,13850,2
+20250325,114400,130209450,13850,13850,13850,13850,5
+20250325,114300,130140200,13840,13840,13840,13840,0
+20250325,114200,130140200,13840,13840,13840,13840,1
+20250325,114100,130126360,13850,13820,13850,13820,5
+20250325,114000,130057170,13820,13820,13820,13820,0
+20250325,113900,130057170,13820,13820,13820,13820,6
+20250325,113800,129974250,13820,13820,13820,13820,4
+20250325,113700,129918970,13800,13830,13830,13800,862
+20250325,113600,118012370,13900,13900,13900,13900,0
+20250325,113500,118012370,13900,13900,13900,13900,0
+20250325,113400,118012370,13900,13900,13900,13900,0
+20250325,113300,118012370,13900,13900,13900,13900,0
+20250325,113200,118012370,13900,13900,13900,13900,0
+20250325,113100,118012370,13900,13900,13900,13900,0
+20250325,113000,118012370,13900,13900,13900,13900,0
+20250325,112900,118012370,13900,13880,13900,13880,6
+20250325,112800,117928990,13900,13900,13900,13900,0
+20250325,112700,117928990,13900,13900,13900,13900,0
+20250325,112600,117928990,13900,13840,13900,13840,34
+20250325,112500,117458070,13850,13850,13850,13850,2
+20250325,112400,117430370,13860,13860,13860,13860,3
+20250325,112300,117388790,13900,13850,13900,13850,11
+20250325,112200,117236310,13880,13880,13880,13880,0
+20250325,112100,117236310,13880,13880,13900,13850,42
+20250325,112000,116654130,13890,13830,13900,13830,106
+20250325,111900,115187550,13890,13840,13900,13820,1148
+20250325,111800,99318100,13850,13850,13850,13850,5
+20250325,111700,99248850,13910,13910,13910,13910,0
+20250325,111600,99248850,13910,13850,13920,13850,22
+20250325,111500,98943980,13900,13890,13930,13890,3
+20250325,111400,98902260,13900,13900,13900,13900,0
+20250325,111300,98902260,13900,13890,13930,13890,3
+20250325,111200,98860540,13860,13860,13860,13860,0
+20250325,111100,98860540,13860,13860,13860,13850,2645
+20250325,111000,62222700,13900,13900,13900,13900,3
+20250325,110900,62181000,13900,13900,13900,13900,20
+20250325,110800,61903000,13900,13900,13900,13900,66
+20250325,110700,60985600,13870,13870,13870,13870,49
+20250325,110600,60305970,13860,13860,13860,13860,0
+20250325,110500,60305970,13860,13860,13860,13860,300
+20250325,110400,56147970,13860,13900,13900,13860,200
+20250325,110300,53375180,13940,13940,13940,13940,0
+20250325,110200,53375180,13940,13940,13940,13940,0
+20250325,110100,53375180,13940,13940,13940,13940,0
+20250325,110000,53375180,13940,13940,13940,13940,0
+20250325,105900,53375180,13940,13940,13940,13940,0
+20250325,105800,53375180,13940,13940,13940,13940,0
+20250325,105700,53375180,13940,13940,13940,13940,0
+20250325,105600,53375180,13940,13940,13940,13940,0
+20250325,105500,53375180,13940,13930,13940,13930,2
+20250325,105400,53347310,13870,13900,13900,13870,400
+20250325,105300,47795550,13900,13900,13900,13900,0
+20250325,105200,47795550,13900,13900,13900,13900,0
+20250325,105100,47795550,13900,13900,13900,13900,75
+20250325,105000,46753050,13910,13910,13910,13910,3
+20250325,104900,46711320,13950,13950,13950,13950,0
+20250325,104800,46711320,13950,13950,13950,13950,0
+20250325,104700,46711320,13950,13950,13950,13950,0
+20250325,104600,46711320,13950,13950,13950,13950,0
+20250325,104500,46711320,13950,13950,13950,13950,1
+20250325,104400,46697370,13910,13910,13910,13910,0
+20250325,104300,46697370,13910,13910,13910,13910,0
+20250325,104200,46697370,13910,13910,13910,13910,0
+20250325,104100,46697370,13910,13910,13910,13910,0
+20250325,104000,46697370,13910,13910,13910,13910,0
+20250325,103900,46697370,13910,13910,13910,13910,30
+20250325,103800,46280070,13910,13910,13910,13910,50
+20250325,103700,45584570,13960,13960,13960,13960,0
+20250325,103600,45584570,13960,13960,13960,13960,0
+20250325,103500,45584570,13960,13960,13960,13960,0
+20250325,103400,45584570,13960,13960,13960,13960,0
+20250325,103300,45584570,13960,13960,13960,13960,0
+20250325,103200,45584570,13960,13960,13960,13960,1
+20250325,103100,45570610,13950,13950,13950,13950,0
+20250325,103000,45570610,13950,13950,13950,13950,0
+20250325,102900,45570610,13950,13950,13950,13950,0
+20250325,102800,45570610,13950,13950,13950,13950,0
+20250325,102700,45570610,13950,13950,13950,13950,0
+20250325,102600,45570610,13950,13950,13950,13950,0
+20250325,102500,45570610,13950,13950,13950,13950,0
+20250325,102400,45570610,13950,13950,13950,13950,0
+20250325,102300,45570610,13950,13950,13950,13950,0
+20250325,102200,45570610,13950,13950,13960,13950,31
+20250325,102100,45137990,13890,13890,13890,13890,0
+20250325,102000,45137990,13890,13900,13900,13880,207
+20250325,101900,42263130,13900,13900,13900,13900,0
+20250325,101800,42263130,13900,13900,13900,13900,0
+20250325,101700,42263130,13900,13900,13900,13900,0
+20250325,101600,42263130,13900,13930,13950,13900,13
+20250325,101500,42082350,13910,13910,13910,13910,0
+20250325,101400,42082350,13910,13910,13910,13910,0
+20250325,101300,42082350,13910,13910,13910,13910,0
+20250325,101200,42082350,13910,13910,13910,13910,0
+20250325,101100,42082350,13910,13910,13910,13910,0
+20250325,101000,42082350,13910,13910,13950,13910,8
+20250325,100900,41971000,13870,13870,13870,13860,224
+20250325,100800,38865160,13930,13930,13930,13930,0
+20250325,100700,38865160,13930,13880,13930,13860,42
+20250325,100600,38282820,13890,13890,13890,13890,25
+20250325,100500,37935570,13890,13890,13890,13890,48
+20250325,100400,37268850,13850,13850,13850,13850,0
+20250325,100300,37268850,13850,13880,13880,13850,80
+20250325,100200,36160360,13890,13890,13890,13890,0
+20250325,100100,36160360,13890,13890,13890,13890,0
+20250325,100000,36160360,13890,13890,13890,13890,4
+20250325,095900,36104800,13890,13890,13890,13890,0
+20250325,095800,36104800,13890,13880,13890,13880,2
+20250325,095700,36077030,13880,13890,13890,13880,100
+20250325,095600,34688560,13950,13950,13950,13950,0
+20250325,095500,34688560,13950,13950,13950,13950,0
+20250325,095400,34688560,13950,13950,13950,13950,0
+20250325,095300,34688560,13950,13930,13960,13930,17
+20250325,095200,34451700,13930,13920,13930,13860,191
+20250325,095100,31803240,13930,13910,13960,13910,3
+20250325,095000,31761440,13940,13890,13960,13880,357
+20250325,094900,26783070,13880,13880,13880,13880,0
+20250325,094800,26783070,13880,13880,13880,13880,113
+20250325,094700,25214630,13880,13880,13880,13880,3
+20250325,094600,25172990,13870,13890,13890,13870,150
+20250325,094500,23092130,13940,13940,13940,13900,11
+20250325,094400,22938870,13900,13900,13900,13900,0
+20250325,094300,22938870,13900,13910,13920,13900,9
+20250325,094200,22813700,13880,13880,13880,13880,0
+20250325,094100,22813700,13880,13890,13890,13880,51
+20250325,094000,22105480,13960,13950,13960,13950,80
+20250325,093900,20988800,13950,13900,13950,13900,50
+20250325,093800,20293600,13900,13900,13900,13900,8
+20250325,093700,20182400,13890,13890,13890,13890,10
+20250325,093600,20043500,13900,13900,13900,13900,3
+20250325,093500,20001800,13910,13910,13910,13910,22
+20250325,093400,19695780,13910,13960,13960,13890,154
+20250325,093300,17553160,13960,13950,13960,13950,2
+20250325,093200,17525250,13930,13930,13930,13930,0
+20250325,093100,17525250,13930,13930,13930,13930,71
+20250325,093000,16536220,14000,14000,14000,14000,0
+20250325,092900,16536220,14000,14000,14000,14000,0
+20250325,092800,16536220,14000,14000,14000,14000,0
+20250325,092700,16536220,14000,14000,14000,14000,0
+20250325,092600,16536220,14000,14010,14030,13900,112
+20250325,092500,14977880,13970,13970,14030,13970,15
+20250325,092400,14768010,13970,13970,13970,13970,0
+20250325,092300,14768010,13970,13970,14010,13970,11
+20250325,092200,14613980,13970,13960,14010,13960,3
+20250325,092100,14572040,13900,13900,13900,13900,0
+20250325,092000,14572040,13900,13980,14010,13900,209
+20250325,091900,11658400,13970,13970,13970,13970,0
+20250325,091800,11658400,13970,13970,13970,13970,0
+20250325,091700,11658400,13970,13970,13970,13970,0
+20250325,091600,11658400,13970,13990,14010,13970,11
+20250325,091500,11504460,13990,13980,13990,13970,4
+20250325,091400,11448530,13970,13960,14000,13960,122
+20250325,091300,9741950,13990,13960,13990,13960,8
+20250325,091200,9630170,13960,13960,13960,13960,2
+20250325,091100,9602250,13980,13970,13980,13960,11
+20250325,091000,9448590,13960,13950,13960,13890,303
+20250325,090900,5236790,13970,13970,13970,13970,1
+20250325,090800,5222820,13970,13960,13970,13900,140
+20250325,090700,3271330,13970,13970,13970,13970,0
+20250325,090600,3271330,13970,14000,14000,13970,12
+20250325,090500,3103660,13990,13990,13990,13990,15
+20250325,090400,2893810,14010,13960,14010,13960,38
+20250325,090300,2361950,14000,13960,14000,13960,101
+20250325,090200,947990,14000,14000,14000,14000,4
+20250325,090100,891990,14000,14000,14000,14000,0
+20250325,090000,891990,14000,13930,14000,13930,64

251120/min/candle-20250326.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205400,115250270,13690,13690,13690,13690,155
+20250326,205300,115250270,13690,13690,13690,13690,0
+20250326,205200,115250270,13690,13690,13690,13690,0
+20250326,205100,115250270,13690,13690,13690,13690,0
+20250326,205000,115250270,13690,13690,13690,13690,0
+20250326,204900,115250270,13690,13690,13690,13690,0
+20250326,204800,115250270,13690,13690,13690,13690,0
+20250326,204700,115250270,13690,13690,13690,13690,0
+20250326,204600,115250270,13690,13690,13690,13690,0
+20250326,204500,115250270,13690,13690,13690,13690,0
+20250326,204400,115250270,13690,13690,13690,13690,0
+20250326,204300,115250270,13690,13690,13690,13690,0
+20250326,204200,115250270,13690,13690,13690,13690,0
+20250326,204100,115250270,13690,13690,13690,13690,0
+20250326,204000,115250270,13690,13690,13690,13690,0
+20250326,203900,115250270,13690,13690,13690,13690,0
+20250326,203800,115250270,13690,13690,13690,13690,0
+20250326,203700,115250270,13690,13690,13690,13690,0
+20250326,203600,115250270,13690,13690,13690,13690,0
+20250326,203500,115250270,13690,13690,13690,13690,0
+20250326,203400,115250270,13690,13690,13690,13690,0
+20250326,203300,115250270,13690,13690,13690,13690,0
+20250326,203200,115250270,13690,13690,13690,13690,0
+20250326,203100,115250270,13690,13690,13690,13690,0
+20250326,203000,115250270,13690,13690,13690,13690,0
+20250326,202900,115250270,13690,13690,13690,13690,0
+20250326,202800,115250270,13690,13690,13690,13690,0
+20250326,202700,115250270,13690,13690,13690,13690,0
+20250326,202600,115250270,13690,13690,13690,13690,0
+20250326,202500,115250270,13690,13690,13690,13690,0
+20250326,202400,115250270,13690,13690,13690,13690,155
+20250326,202300,115250270,13690,13690,13690,13690,0
+20250326,202200,115250270,13690,13690,13690,13690,0
+20250326,202100,115250270,13690,13690,13690,13690,0
+20250326,202000,115250270,13690,13690,13690,13690,0
+20250326,201900,115250270,13690,13690,13690,13690,0
+20250326,201800,115250270,13690,13690,13690,13690,0
+20250326,201700,115250270,13690,13690,13690,13690,0
+20250326,201600,115250270,13690,13690,13690,13690,0
+20250326,201500,115250270,13690,13690,13690,13690,0
+20250326,201400,115250270,13690,13690,13690,13690,0
+20250326,201300,115250270,13690,13690,13690,13690,0
+20250326,201200,115250270,13690,13690,13690,13690,0
+20250326,201100,115250270,13690,13690,13690,13690,0
+20250326,201000,115250270,13690,13690,13690,13690,0
+20250326,200900,115250270,13690,13690,13690,13690,0
+20250326,200800,115250270,13690,13690,13690,13690,0
+20250326,200700,115250270,13690,13690,13690,13690,0
+20250326,200600,115250270,13690,13690,13690,13690,0
+20250326,200500,115250270,13690,13690,13690,13690,0
+20250326,200400,115250270,13690,13690,13690,13690,0
+20250326,200300,115250270,13690,13690,13690,13690,0
+20250326,200200,115250270,13690,13690,13690,13690,0
+20250326,200100,115250270,13690,13690,13690,13690,0
+20250326,200000,115250270,13690,13690,13690,13690,0
+20250326,195900,115250270,13690,13690,13690,13690,0
+20250326,195800,115250270,13690,13690,13690,13690,0
+20250326,195700,115250270,13690,13690,13690,13690,0
+20250326,195600,115250270,13690,13690,13690,13690,0
+20250326,195500,115250270,13690,13690,13690,13690,0
+20250326,195400,115250270,13690,13690,13690,13690,155
+20250326,195300,115250270,13690,13690,13690,13690,0
+20250326,195200,115250270,13690,13690,13690,13690,0
+20250326,195100,115250270,13690,13690,13690,13690,0
+20250326,195000,115250270,13690,13690,13690,13690,0
+20250326,194900,115250270,13690,13690,13690,13690,0
+20250326,194800,115250270,13690,13690,13690,13690,0
+20250326,194700,115250270,13690,13690,13690,13690,0
+20250326,194600,115250270,13690,13690,13690,13690,0
+20250326,194500,115250270,13690,13690,13690,13690,0
+20250326,194400,115250270,13690,13690,13690,13690,0
+20250326,194300,115250270,13690,13690,13690,13690,0
+20250326,194200,115250270,13690,13690,13690,13690,0
+20250326,194100,115250270,13690,13690,13690,13690,0
+20250326,194000,115250270,13690,13690,13690,13690,0
+20250326,193900,115250270,13690,13690,13690,13690,0
+20250326,193800,115250270,13690,13690,13690,13690,0
+20250326,193700,115250270,13690,13690,13690,13690,0
+20250326,193600,115250270,13690,13690,13690,13690,0
+20250326,193500,115250270,13690,13690,13690,13690,0
+20250326,193400,115250270,13690,13690,13690,13690,0
+20250326,193300,115250270,13690,13690,13690,13690,0
+20250326,193200,115250270,13690,13690,13690,13690,0
+20250326,193100,115250270,13690,13690,13690,13690,0
+20250326,193000,115250270,13690,13690,13690,13690,0
+20250326,192900,115250270,13690,13690,13690,13690,0
+20250326,192800,115250270,13690,13690,13690,13690,0
+20250326,192700,115250270,13690,13690,13690,13690,0
+20250326,192600,115250270,13690,13690,13690,13690,0
+20250326,192500,115250270,13690,13690,13690,13690,0
+20250326,192400,115250270,13690,13690,13690,13690,155
+20250326,192300,115250270,13690,13690,13690,13690,0
+20250326,192200,115250270,13690,13690,13690,13690,0
+20250326,192100,115250270,13690,13690,13690,13690,0
+20250326,192000,115250270,13690,13690,13690,13690,0
+20250326,191900,115250270,13690,13690,13690,13690,0
+20250326,191800,115250270,13690,13690,13690,13690,0
+20250326,191700,115250270,13690,13690,13690,13690,0
+20250326,191600,115250270,13690,13690,13690,13690,0
+20250326,191500,115250270,13690,13690,13690,13690,0
+20250326,191400,115250270,13690,13690,13690,13690,0
+20250326,191300,115250270,13690,13690,13690,13690,0
+20250326,191200,115250270,13690,13690,13690,13690,0
+20250326,191100,115250270,13690,13690,13690,13690,0
+20250326,191000,115250270,13690,13690,13690,13690,0
+20250326,190900,115250270,13690,13690,13690,13690,0
+20250326,190800,115250270,13690,13690,13690,13690,0
+20250326,190700,115250270,13690,13690,13690,13690,0
+20250326,190600,115250270,13690,13690,13690,13690,0
+20250326,190500,115250270,13690,13690,13690,13690,0
+20250326,190400,115250270,13690,13690,13690,13690,0
+20250326,190300,115250270,13690,13690,13690,13690,0
+20250326,190200,115250270,13690,13690,13690,13690,0
+20250326,190100,115250270,13690,13690,13690,13690,0
+20250326,190000,115250270,13690,13690,13690,13690,0
+20250326,185900,115250270,13690,13690,13690,13690,0
+20250326,185800,115250270,13690,13690,13690,13690,0
+20250326,185700,115250270,13690,13690,13690,13690,0
+20250326,185600,115250270,13690,13690,13690,13690,0
+20250326,185500,115250270,13690,13690,13690,13690,0
+20250326,185400,115250270,13690,13690,13690,13690,155
+20250326,185300,115250270,13690,13690,13690,13690,0
+20250326,185200,115250270,13690,13690,13690,13690,0
+20250326,185100,115250270,13690,13690,13690,13690,0
+20250326,185000,115250270,13690,13690,13690,13690,0
+20250326,184900,115250270,13690,13690,13690,13690,0
+20250326,184800,115250270,13690,13690,13690,13690,0
+20250326,184700,115250270,13690,13690,13690,13690,0
+20250326,184600,115250270,13690,13690,13690,13690,0
+20250326,184500,115250270,13690,13690,13690,13690,0
+20250326,184400,115250270,13690,13690,13690,13690,0
+20250326,184300,115250270,13690,13690,13690,13690,0
+20250326,184200,115250270,13690,13690,13690,13690,0
+20250326,184100,115250270,13690,13690,13690,13690,0
+20250326,184000,115250270,13690,13690,13690,13690,0
+20250326,183900,115250270,13690,13690,13690,13690,0
+20250326,183800,115250270,13690,13690,13690,13690,0
+20250326,183700,115250270,13690,13690,13690,13690,0
+20250326,183600,115250270,13690,13690,13690,13690,0
+20250326,183500,115250270,13690,13690,13690,13690,0
+20250326,183400,115250270,13690,13690,13690,13690,0
+20250326,183300,115250270,13690,13690,13690,13690,0
+20250326,183200,115250270,13690,13690,13690,13690,0
+20250326,183100,115250270,13690,13690,13690,13690,0
+20250326,183000,115250270,13690,13690,13690,13690,0
+20250326,182900,115250270,13690,13690,13690,13690,0
+20250326,182800,115250270,13690,13690,13690,13690,0
+20250326,182700,115250270,13690,13690,13690,13690,0
+20250326,182600,115250270,13690,13690,13690,13690,0
+20250326,182500,115250270,13690,13690,13690,13690,0
+20250326,182400,115250270,13690,13690,13690,13690,155
+20250326,182300,115250270,13690,13690,13690,13690,0
+20250326,182200,115250270,13690,13690,13690,13690,0
+20250326,182100,115250270,13690,13690,13690,13690,0
+20250326,182000,115250270,13690,13690,13690,13690,0
+20250326,181900,115250270,13690,13690,13690,13690,0
+20250326,181800,115250270,13690,13690,13690,13690,0
+20250326,181700,115250270,13690,13690,13690,13690,0
+20250326,181600,115250270,13690,13690,13690,13690,0
+20250326,181500,115250270,13690,13690,13690,13690,0
+20250326,181400,115250270,13690,13690,13690,13690,0
+20250326,181300,115250270,13690,13690,13690,13690,0
+20250326,181200,115250270,13690,13690,13690,13690,0
+20250326,181100,115250270,13690,13690,13690,13690,0
+20250326,181000,115250270,13690,13690,13690,13690,0
+20250326,180900,115250270,13690,13690,13690,13690,0
+20250326,180800,115250270,13690,13690,13690,13690,0
+20250326,180700,115250270,13690,13690,13690,13690,0
+20250326,180600,115250270,13690,13690,13690,13690,0
+20250326,180500,115250270,13690,13690,13690,13690,0
+20250326,180400,115250270,13690,13690,13690,13690,0
+20250326,180300,115250270,13690,13690,13690,13690,0
+20250326,180200,115250270,13690,13690,13690,13690,0
+20250326,180100,115250270,13690,13690,13690,13690,0
+20250326,180000,115250270,13690,13690,13690,13690,0
+20250326,175900,115250270,13690,13690,13690,13690,0
+20250326,175800,115250270,13690,13690,13690,13690,0
+20250326,175700,115250270,13690,13690,13690,13690,0
+20250326,175600,115250270,13690,13690,13690,13690,0
+20250326,175500,115250270,13690,13690,13690,13690,0
+20250326,175400,115250270,13690,13690,13690,13690,155
+20250326,175300,115250270,13690,13690,13690,13690,0
+20250326,175200,115250270,13690,13690,13690,13690,0
+20250326,175100,115250270,13690,13690,13690,13690,0
+20250326,175000,115250270,13690,13690,13690,13690,0
+20250326,174900,115250270,13690,13690,13690,13690,0
+20250326,174800,115250270,13690,13690,13690,13690,0
+20250326,174700,115250270,13690,13690,13690,13690,0
+20250326,174600,115250270,13690,13690,13690,13690,0
+20250326,174500,115250270,13690,13690,13690,13690,0
+20250326,174400,115250270,13690,13690,13690,13690,0
+20250326,174300,115250270,13690,13690,13690,13690,0
+20250326,174200,115250270,13690,13690,13690,13690,0
+20250326,174100,115250270,13690,13690,13690,13690,0
+20250326,174000,115250270,13690,13690,13690,13690,0
+20250326,173900,115250270,13690,13690,13690,13690,0
+20250326,173800,115250270,13690,13690,13690,13690,0
+20250326,173700,115250270,13690,13690,13690,13690,0
+20250326,173600,115250270,13690,13690,13690,13690,0
+20250326,173500,115250270,13690,13690,13690,13690,0
+20250326,173400,115250270,13690,13690,13690,13690,0
+20250326,173300,115250270,13690,13690,13690,13690,0
+20250326,173200,115250270,13690,13690,13690,13690,0
+20250326,173100,115250270,13690,13690,13690,13690,0
+20250326,173000,115250270,13690,13690,13690,13690,0
+20250326,172900,115250270,13690,13690,13690,13690,0
+20250326,172800,115250270,13690,13690,13690,13690,0
+20250326,172700,115250270,13690,13690,13690,13690,0
+20250326,172600,115250270,13690,13690,13690,13690,0
+20250326,172500,115250270,13690,13690,13690,13690,0
+20250326,172400,115250270,13690,13690,13690,13690,155
+20250326,172300,115250270,13690,13690,13690,13690,0
+20250326,172200,115250270,13690,13690,13690,13690,0
+20250326,172100,115250270,13690,13690,13690,13690,0
+20250326,172000,115250270,13690,13690,13690,13690,0
+20250326,171900,115250270,13690,13690,13690,13690,0
+20250326,171800,115250270,13690,13690,13690,13690,0
+20250326,171700,115250270,13690,13690,13690,13690,0
+20250326,171600,115250270,13690,13690,13690,13690,0
+20250326,171500,115250270,13690,13690,13690,13690,0
+20250326,171400,115250270,13690,13690,13690,13690,0
+20250326,171300,115250270,13690,13690,13690,13690,0
+20250326,171200,115250270,13690,13690,13690,13690,0
+20250326,171100,115250270,13690,13690,13690,13690,0
+20250326,171000,115250270,13690,13690,13690,13690,0
+20250326,170900,115250270,13690,13690,13690,13690,0
+20250326,170800,115250270,13690,13690,13690,13690,0
+20250326,170700,115250270,13690,13690,13690,13690,0
+20250326,170600,115250270,13690,13690,13690,13690,0
+20250326,170500,115250270,13690,13690,13690,13690,0
+20250326,170400,115250270,13690,13690,13690,13690,0
+20250326,170300,115250270,13690,13690,13690,13690,0
+20250326,170200,115250270,13690,13690,13690,13690,0
+20250326,170100,115250270,13690,13690,13690,13690,0
+20250326,170000,115250270,13690,13690,13690,13690,0
+20250326,165900,115250270,13690,13690,13690,13690,0
+20250326,165800,115250270,13690,13690,13690,13690,0
+20250326,165700,115250270,13690,13690,13690,13690,0
+20250326,165600,115250270,13690,13690,13690,13690,0
+20250326,165500,115250270,13690,13690,13690,13690,0
+20250326,165400,115250270,13690,13690,13690,13690,155
+20250326,165300,115250270,13690,13690,13690,13690,0
+20250326,165200,115250270,13690,13690,13690,13690,0
+20250326,165100,115250270,13690,13690,13690,13690,0
+20250326,165000,115250270,13690,13690,13690,13690,0
+20250326,164900,115250270,13690,13690,13690,13690,0
+20250326,164800,115250270,13690,13690,13690,13690,0
+20250326,164700,115250270,13690,13690,13690,13690,0
+20250326,164600,115250270,13690,13690,13690,13690,0
+20250326,164500,115250270,13690,13690,13690,13690,0
+20250326,164400,115250270,13690,13690,13690,13690,0
+20250326,164300,115250270,13690,13690,13690,13690,0
+20250326,164200,115250270,13690,13690,13690,13690,0
+20250326,164100,115250270,13690,13690,13690,13690,0
+20250326,164000,115250270,13690,13690,13690,13690,0
+20250326,163900,115250270,13690,13690,13690,13690,0
+20250326,163800,115250270,13690,13690,13690,13690,0
+20250326,163700,115250270,13690,13690,13690,13690,0
+20250326,163600,115250270,13690,13690,13690,13690,0
+20250326,163500,115250270,13690,13690,13690,13690,0
+20250326,163400,115250270,13690,13690,13690,13690,0
+20250326,163300,115250270,13690,13690,13690,13690,0
+20250326,163200,115250270,13690,13690,13690,13690,0
+20250326,163100,115250270,13690,13690,13690,13690,0
+20250326,163000,115250270,13690,13690,13690,13690,0
+20250326,162900,115250270,13690,13690,13690,13690,0
+20250326,162800,115250270,13690,13690,13690,13690,0
+20250326,162700,115250270,13690,13690,13690,13690,0
+20250326,162600,115250270,13690,13690,13690,13690,0
+20250326,162500,115250270,13690,13690,13690,13690,0
+20250326,162400,115250270,13690,13690,13690,13690,155
+20250326,162300,115250270,13690,13690,13690,13690,0
+20250326,162200,115250270,13690,13690,13690,13690,0
+20250326,162100,115250270,13690,13690,13690,13690,0
+20250326,162000,115250270,13690,13690,13690,13690,0
+20250326,161900,115250270,13690,13690,13690,13690,0
+20250326,161800,115250270,13690,13690,13690,13690,0
+20250326,161700,115250270,13690,13690,13690,13690,0
+20250326,161600,115250270,13690,13690,13690,13690,0
+20250326,161500,115250270,13690,13690,13690,13690,0
+20250326,161400,115250270,13690,13690,13690,13690,0
+20250326,161300,115250270,13690,13690,13690,13690,0
+20250326,161200,115250270,13690,13690,13690,13690,0
+20250326,161100,115250270,13690,13690,13690,13690,0
+20250326,161000,115250270,13690,13690,13690,13690,0
+20250326,160900,115250270,13690,13690,13690,13690,0
+20250326,160800,115250270,13690,13690,13690,13690,0
+20250326,160700,115250270,13690,13690,13690,13690,0
+20250326,160600,115250270,13690,13690,13690,13690,0
+20250326,160500,115250270,13690,13690,13690,13690,0
+20250326,160400,115250270,13690,13690,13690,13690,0
+20250326,160300,115250270,13690,13690,13690,13690,0
+20250326,160200,115250270,13690,13690,13690,13690,0
+20250326,160100,115250270,13690,13690,13690,13690,0
+20250326,160000,115250270,13690,13690,13690,13690,0
+20250326,155900,115250270,13690,13690,13690,13690,0
+20250326,155800,115250270,13690,13690,13690,13690,0
+20250326,155700,115250270,13690,13690,13690,13690,0
+20250326,155600,115250270,13690,13690,13690,13690,0
+20250326,155500,115250270,13690,13690,13690,13690,0
+20250326,155400,115250270,13690,13690,13690,13690,155
+20250326,155300,115250270,13690,13690,13690,13690,0
+20250326,155200,115250270,13690,13690,13690,13690,0
+20250326,155100,115250270,13690,13690,13690,13690,0
+20250326,155000,115250270,13690,13690,13690,13690,0
+20250326,154900,115250270,13690,13690,13690,13690,0
+20250326,154800,115250270,13690,13690,13690,13690,0
+20250326,154700,115250270,13690,13690,13690,13690,0
+20250326,154600,115250270,13690,13690,13690,13690,0
+20250326,154500,115250270,13690,13690,13690,13690,0
+20250326,154400,115250270,13690,13690,13690,13690,0
+20250326,154300,115250270,13690,13690,13690,13690,0
+20250326,154200,115250270,13690,13690,13690,13690,0
+20250326,154100,115250270,13690,13690,13690,13690,0
+20250326,154000,115250270,13690,13690,13690,13690,0
+20250326,153900,115250270,13690,13690,13690,13690,0
+20250326,153800,115250270,13690,13690,13690,13690,0
+20250326,153700,115250270,13690,13690,13690,13690,0
+20250326,153600,115250270,13690,13690,13690,13690,0
+20250326,153500,115250270,13690,13690,13690,13690,0
+20250326,153400,115250270,13690,13690,13690,13690,0
+20250326,153300,115250270,13690,13690,13690,13690,0
+20250326,153200,115250270,13690,13690,13690,13690,0
+20250326,153100,115250270,13690,13690,13690,13690,0
+20250326,153000,115250270,13690,13690,13690,13690,155
+20250326,152900,113128320,13680,13680,13680,13680,0
+20250326,152800,113128320,13680,13680,13680,13680,0
+20250326,152700,113128320,13680,13680,13680,13680,0
+20250326,152600,113128320,13680,13680,13680,13680,0
+20250326,152500,113128320,13680,13680,13680,13680,0
+20250326,152400,113128320,13680,13680,13680,13680,0
+20250326,152300,113128320,13680,13680,13680,13680,0
+20250326,152200,113128320,13680,13680,13680,13680,0
+20250326,152100,113128320,13680,13680,13680,13680,0
+20250326,152000,113128320,13680,13680,13680,13680,0
+20250326,151900,113128320,13680,13620,13690,13620,32
+20250326,151800,112691990,13680,13680,13680,13680,0
+20250326,151700,112691990,13680,13680,13680,13680,1
+20250326,151600,112678310,13690,13690,13690,13690,0
+20250326,151500,112678310,13690,13690,13690,13690,0
+20250326,151400,112678310,13690,13680,13690,13680,68
+20250326,151300,111748060,13680,13670,13680,13670,52
+20250326,151200,111036810,13670,13670,13670,13670,37
+20250326,151100,110531020,13670,13670,13670,13670,0
+20250326,151000,110531020,13670,13670,13670,13610,8
+20250326,150900,110422020,13610,13610,13610,13610,2
+20250326,150800,110394800,13680,13610,13680,13610,8
+20250326,150700,110285850,13680,13680,13680,13680,0
+20250326,150600,110285850,13680,13680,13680,13680,0
+20250326,150500,110285850,13680,13610,13680,13610,5
+20250326,150400,110217730,13680,13680,13680,13680,0
+20250326,150300,110217730,13680,13650,13680,13610,7
+20250326,150200,110122300,13680,13680,13680,13680,0
+20250326,150100,110122300,13680,13680,13680,13680,0
+20250326,150000,110122300,13680,13680,13680,13680,0
+20250326,145900,110122300,13680,13680,13680,13680,0
+20250326,145800,110122300,13680,13680,13680,13680,0
+20250326,145700,110122300,13680,13680,13680,13680,0
+20250326,145600,110122300,13680,13680,13680,13680,0
+20250326,145500,110122300,13680,13680,13680,13680,1
+20250326,145400,110108620,13680,13680,13680,13680,0
+20250326,145300,110108620,13680,13680,13680,13680,1
+20250326,145200,110094940,13650,13650,13650,13650,34
+20250326,145100,109630840,13700,13700,13700,13700,0
+20250326,145000,109630840,13700,13700,13700,13700,0
+20250326,144900,109630840,13700,13700,13700,13700,0
+20250326,144800,109630840,13700,13700,13700,13700,0
+20250326,144700,109630840,13700,13700,13700,13700,0
+20250326,144600,109630840,13700,13700,13700,13700,0
+20250326,144500,109630840,13700,13700,13700,13700,0
+20250326,144400,109630840,13700,13680,13700,13680,180
+20250326,144300,107168110,13670,13670,13670,13670,0
+20250326,144200,107168110,13670,13670,13670,13670,0
+20250326,144100,107168110,13670,13670,13670,13670,0
+20250326,144000,107168110,13670,13630,13670,13630,100
+20250326,143900,105802690,13610,13610,13610,13610,382
+20250326,143800,100603670,13610,13610,13610,13610,0
+20250326,143700,100603670,13610,13620,13620,13610,48
+20250326,143600,99949960,13620,13620,13620,13620,326
+20250326,143500,95509840,13620,13630,13640,13620,199
+20250326,143400,92797470,13650,13650,13650,13650,2
+20250326,143300,92770170,13630,13630,13630,13630,6
+20250326,143200,92688390,13630,13630,13630,13630,0
+20250326,143100,92688390,13630,13630,13630,13630,0
+20250326,143000,92688390,13630,13630,13630,13630,3
+20250326,142900,92647500,13630,13630,13630,13630,0
+20250326,142800,92647500,13630,13630,13630,13630,7
+20250326,142700,92552090,13630,13630,13630,13630,0
+20250326,142600,92552090,13630,13630,13630,13630,0
+20250326,142500,92552090,13630,13630,13630,13630,77
+20250326,142400,91502580,13630,13630,13630,13630,0
+20250326,142300,91502580,13630,13630,13630,13630,5
+20250326,142200,91434430,13630,13630,13630,13630,0
+20250326,142100,91434430,13630,13630,13630,13630,4
+20250326,142000,91379910,13630,13630,13630,13630,6
+20250326,141900,91298130,13630,13630,13630,13630,0
+20250326,141800,91298130,13630,13630,13630,13630,6
+20250326,141700,91216350,13630,13630,13630,13630,0
+20250326,141600,91216350,13630,13650,13650,13630,65
+20250326,141500,90329180,13630,13630,13630,13630,2
+20250326,141400,90301920,13650,13650,13650,13650,0
+20250326,141300,90301920,13650,13650,13650,13650,0
+20250326,141200,90301920,13650,13650,13650,13650,0
+20250326,141100,90301920,13650,13650,13650,13650,0
+20250326,141000,90301920,13650,13650,13650,13650,0
+20250326,140900,90301920,13650,13650,13650,13650,0
+20250326,140800,90301920,13650,13650,13650,13650,0
+20250326,140700,90301920,13650,13650,13650,13650,0
+20250326,140600,90301920,13650,13650,13650,13650,0
+20250326,140500,90301920,13650,13650,13650,13650,0
+20250326,140400,90301920,13650,13650,13650,13650,0
+20250326,140300,90301920,13650,13650,13650,13650,0
+20250326,140200,90301920,13650,13650,13650,13650,0
+20250326,140100,90301920,13650,13650,13650,13650,0
+20250326,140000,90301920,13650,13650,13650,13650,0
+20250326,135900,90301920,13650,13650,13650,13650,0
+20250326,135800,90301920,13650,13650,13650,13650,0
+20250326,135700,90301920,13650,13650,13650,13650,0
+20250326,135600,90301920,13650,13650,13650,13650,0
+20250326,135500,90301920,13650,13650,13650,13650,1
+20250326,135400,90288270,13630,13630,13630,13630,0
+20250326,135300,90288270,13630,13630,13630,13630,0
+20250326,135200,90288270,13630,13630,13630,13630,0
+20250326,135100,90288270,13630,13630,13630,13630,0
+20250326,135000,90288270,13630,13630,13630,13630,3
+20250326,134900,90247380,13630,13630,13630,13630,0
+20250326,134800,90247380,13630,13630,13630,13630,50
+20250326,134700,89565880,13630,13630,13630,13630,6
+20250326,134600,89484100,13650,13650,13650,13650,0
+20250326,134500,89484100,13650,13650,13650,13650,16
+20250326,134400,89265700,13690,13690,13690,13690,1
+20250326,134300,89252010,13670,13670,13670,13670,0
+20250326,134200,89252010,13670,13670,13670,13670,0
+20250326,134100,89252010,13670,13670,13670,13670,2
+20250326,134000,89224670,13700,13700,13700,13700,0
+20250326,133900,89224670,13700,13700,13700,13700,0
+20250326,133800,89224670,13700,13650,13700,13650,50
+20250326,133700,88540500,13620,13620,13620,13620,0
+20250326,133600,88540500,13620,13620,13620,13620,0
+20250326,133500,88540500,13620,13620,13620,13620,22
+20250326,133400,88240860,13620,13620,13620,13620,48
+20250326,133300,87587100,13650,13650,13650,13650,0
+20250326,133200,87587100,13650,13650,13650,13650,0
+20250326,133100,87587100,13650,13650,13650,13650,0
+20250326,133000,87587100,13650,13650,13650,13650,0
+20250326,132900,87587100,13650,13650,13650,13650,0
+20250326,132800,87587100,13650,13650,13650,13650,0
+20250326,132700,87587100,13650,13650,13650,13650,12
+20250326,132600,87423300,13700,13700,13700,13700,0
+20250326,132500,87423300,13700,13670,13700,13670,7
+20250326,132400,87327580,13690,13690,13690,13690,0
+20250326,132300,87327580,13690,13690,13690,13690,0
+20250326,132200,87327580,13690,13670,13700,13670,5
+20250326,132100,87259180,13700,13700,13700,13700,0
+20250326,132000,87259180,13700,13680,13700,13680,3
+20250326,131900,87218120,13700,13680,13700,13660,24
+20250326,131800,86890220,13700,13660,13700,13660,68
+20250326,131700,85958810,13660,13660,13660,13660,14
+20250326,131600,85767570,13700,13610,13700,13610,225
+20250326,131500,82695030,13650,13650,13650,13650,0
+20250326,131400,82695030,13650,13650,13650,13650,0
+20250326,131300,82695030,13650,13650,13650,13650,0
+20250326,131200,82695030,13650,13650,13650,13650,0
+20250326,131100,82695030,13650,13650,13650,13650,0
+20250326,131000,82695030,13650,13650,13650,13650,0
+20250326,130900,82695030,13650,13650,13650,13650,0
+20250326,130800,82695030,13650,13650,13650,13650,0
+20250326,130700,82695030,13650,13650,13650,13650,0
+20250326,130600,82695030,13650,13650,13650,13650,3
+20250326,130500,82654080,13650,13650,13650,13650,0
+20250326,130400,82654080,13650,13650,13650,13650,0
+20250326,130300,82654080,13650,13650,13650,13650,1
+20250326,130200,82640430,13620,13620,13620,13620,0
+20250326,130100,82640430,13620,13620,13620,13620,0
+20250326,130000,82640430,13620,13620,13620,13620,0
+20250326,125900,82640430,13620,13620,13620,13620,26
+20250326,125800,82286310,13610,13610,13610,13610,10
+20250326,125700,82150210,13610,13620,13620,13610,193
+20250326,125600,79522680,13660,13660,13660,13660,0
+20250326,125500,79522680,13660,13650,13660,13650,6
+20250326,125400,79440770,13650,13650,13650,13650,1
+20250326,125300,79427120,13640,13640,13640,13640,123
+20250326,125200,77749400,13640,13640,13640,13640,0
+20250326,125100,77749400,13640,13640,13640,13640,0
+20250326,125000,77749400,13640,13640,13640,13640,0
+20250326,124900,77749400,13640,13640,13640,13640,0
+20250326,124800,77749400,13640,13640,13640,13640,20
+20250326,124700,77476600,13640,13610,13640,13610,20
+20250326,124600,77204300,13610,13610,13610,13610,1
+20250326,124500,77190690,13580,13580,13580,13580,0
+20250326,124400,77190690,13580,13580,13580,13580,0
+20250326,124300,77190690,13580,13580,13580,13580,40
+20250326,124200,76647490,13580,13580,13580,13580,80
+20250326,124100,75561090,13580,13580,13580,13580,0
+20250326,124000,75561090,13580,13580,13580,13580,0
+20250326,123900,75561090,13580,13580,13580,13580,0
+20250326,123800,75561090,13580,13580,13580,13580,1
+20250326,123700,75547510,13620,13620,13620,13620,0
+20250326,123600,75547510,13620,13620,13620,13620,0
+20250326,123500,75547510,13620,13620,13620,13620,0
+20250326,123400,75547510,13620,13620,13620,13620,0
+20250326,123300,75547510,13620,13620,13620,13620,0
+20250326,123200,75547510,13620,13620,13620,13620,0
+20250326,123100,75547510,13620,13620,13620,13620,0
+20250326,123000,75547510,13620,13620,13620,13620,0
+20250326,122900,75547510,13620,13620,13620,13620,54
+20250326,122800,74812030,13580,13580,13580,13580,0
+20250326,122700,74812030,13580,13580,13580,13580,1
+20250326,122600,74798450,13630,13630,13630,13630,0
+20250326,122500,74798450,13630,13630,13630,13630,0
+20250326,122400,74798450,13630,13630,13630,13630,0
+20250326,122300,74798450,13630,13630,13630,13630,200
+20250326,122200,72072450,13630,13630,13630,13630,0
+20250326,122100,72072450,13630,13590,13630,13590,68
+20250326,122000,71148290,13620,13630,13630,13620,120
+20250326,121900,69512790,13640,13640,13640,13640,0
+20250326,121800,69512790,13640,13640,13640,13640,0
+20250326,121700,69512790,13640,13640,13640,13640,0
+20250326,121600,69512790,13640,13640,13640,13640,0
+20250326,121500,69512790,13640,13640,13640,13640,0
+20250326,121400,69512790,13640,13640,13640,13640,0
+20250326,121300,69512790,13640,13620,13640,13620,4
+20250326,121200,69458270,13600,13600,13600,13600,0
+20250326,121100,69458270,13600,13600,13600,13600,0
+20250326,121000,69458270,13600,13600,13600,13600,0
+20250326,120900,69458270,13600,13600,13600,13600,35
+20250326,120800,68982270,13630,13640,13640,13630,10
+20250326,120700,68845880,13660,13660,13660,13660,0
+20250326,120600,68845880,13660,13660,13660,13660,0
+20250326,120500,68845880,13660,13660,13660,13660,0
+20250326,120400,68845880,13660,13640,13670,13640,4
+20250326,120300,68791270,13600,13600,13600,13600,0
+20250326,120200,68791270,13600,13600,13600,13600,0
+20250326,120100,68791270,13600,13600,13600,13600,0
+20250326,120000,68791270,13600,13600,13600,13600,0
+20250326,115900,68791270,13600,13600,13600,13600,0
+20250326,115800,68791270,13600,13600,13600,13600,0
+20250326,115700,68791270,13600,13600,13600,13600,0
+20250326,115600,68791270,13600,13600,13600,13600,0
+20250326,115500,68791270,13600,13600,13600,13600,1
+20250326,115400,68777670,13600,13660,13660,13600,1077
+20250326,115300,54130240,13620,13620,13620,13620,30
+20250326,115200,53721640,13650,13650,13650,13650,0
+20250326,115100,53721640,13650,13640,13670,13640,4
+20250326,115000,53667040,13620,13620,13620,13620,0
+20250326,114900,53667040,13620,13620,13620,13620,0
+20250326,114800,53667040,13620,13620,13620,13620,0
+20250326,114700,53667040,13620,13620,13620,13620,0
+20250326,114600,53667040,13620,13620,13620,13620,0
+20250326,114500,53667040,13620,13620,13620,13620,0
+20250326,114400,53667040,13620,13620,13620,13620,0
+20250326,114300,53667040,13620,13620,13620,13620,0
+20250326,114200,53667040,13620,13620,13620,13620,0
+20250326,114100,53667040,13620,13620,13620,13620,0
+20250326,114000,53667040,13620,13620,13620,13620,0
+20250326,113900,53667040,13620,13620,13620,13620,0
+20250326,113800,53667040,13620,13620,13620,13620,0
+20250326,113700,53667040,13620,13620,13620,13620,0
+20250326,113600,53667040,13620,13620,13620,13620,0
+20250326,113500,53667040,13620,13620,13620,13620,0
+20250326,113400,53667040,13620,13620,13620,13620,1
+20250326,113300,53653420,13660,13660,13660,13660,0
+20250326,113200,53653420,13660,13660,13660,13660,0
+20250326,113100,53653420,13660,13670,13670,13660,86
+20250326,113000,52478200,13670,13670,13670,13670,0
+20250326,112900,52478200,13670,13670,13670,13670,3
+20250326,112800,52437190,13740,13720,13740,13720,51
+20250326,112700,51737450,13740,13720,13740,13720,100
+20250326,112600,50364500,13720,13720,13720,13720,0
+20250326,112500,50364500,13720,13720,13720,13720,0
+20250326,112400,50364500,13720,13720,13720,13720,0
+20250326,112300,50364500,13720,13720,13720,13720,2
+20250326,112200,50337060,13720,13720,13720,13720,0
+20250326,112100,50337060,13720,13720,13720,13720,0
+20250326,112000,50337060,13720,13720,13720,13720,1
+20250326,111900,50323340,13670,13670,13670,13670,0
+20250326,111800,50323340,13670,13670,13670,13670,0
+20250326,111700,50323340,13670,13670,13720,13670,25
+20250326,111600,49981430,13670,13670,13670,13670,1
+20250326,111500,49967760,13670,13670,13670,13670,0
+20250326,111400,49967760,13670,13670,13670,13670,0
+20250326,111300,49967760,13670,13670,13670,13670,1
+20250326,111200,49954090,13670,13670,13670,13670,0
+20250326,111100,49954090,13670,13670,13670,13670,20
+20250326,111000,49680690,13660,13660,13690,13660,11
+20250326,110900,49530400,13690,13690,13690,13690,0
+20250326,110800,49530400,13690,13660,13720,13660,28
+20250326,110700,49146400,13720,13720,13720,13720,0
+20250326,110600,49146400,13720,13720,13720,13720,0
+20250326,110500,49146400,13720,13720,13720,13720,0
+20250326,110400,49146400,13720,13720,13720,13720,0
+20250326,110300,49146400,13720,13720,13720,13720,0
+20250326,110200,49146400,13720,13660,13720,13660,23
+20250326,110100,48832090,13680,13680,13680,13680,0
+20250326,110000,48832090,13680,13660,13720,13660,4
+20250326,105900,48777360,13670,13660,13670,13660,51
+20250326,105800,48080210,13670,13670,13670,13670,0
+20250326,105700,48080210,13670,13670,13670,13670,0
+20250326,105600,48080210,13670,13660,13670,13660,7
+20250326,105500,47984540,13670,13670,13670,13670,0
+20250326,105400,47984540,13670,13670,13670,13670,0
+20250326,105300,47984540,13670,13660,13720,13660,53
+20250326,105200,47260390,13660,13660,13660,13660,0
+20250326,105100,47260390,13660,13660,13660,13660,1
+20250326,105000,47246730,13680,13680,13680,13680,0
+20250326,104900,47246730,13680,13680,13680,13680,0
+20250326,104800,47246730,13680,13660,13710,13660,7
+20250326,104700,47150970,13680,13680,13680,13680,0
+20250326,104600,47150970,13680,13680,13680,13680,0
+20250326,104500,47150970,13680,13680,13680,13680,0
+20250326,104400,47150970,13680,13680,13680,13680,0
+20250326,104300,47150970,13680,13660,13720,13660,3
+20250326,104200,47109910,13680,13640,13710,13640,7
+20250326,104100,47014170,13660,13660,13660,13650,190
+20250326,104000,44420580,13720,13650,13720,13650,25
+20250326,103900,44079100,13690,13650,13720,13650,120
+20250326,103800,42436980,13680,13680,13680,13680,0
+20250326,103700,42436980,13680,13630,13680,13630,129
+20250326,103600,40677640,13620,13620,13620,13620,44
+20250326,103500,40078360,13620,13620,13620,13620,0
+20250326,103400,40078360,13620,13620,13620,13620,0
+20250326,103300,40078360,13620,13600,13620,13600,4
+20250326,103200,40023940,13590,13590,13590,13590,0
+20250326,103100,40023940,13590,13590,13590,13590,0
+20250326,103000,40023940,13590,13610,13610,13590,81
+20250326,102900,38922850,13610,13610,13610,13610,0
+20250326,102800,38922850,13610,13600,13610,13600,21
+20250326,102700,38637190,13590,13590,13590,13590,0
+20250326,102600,38637190,13590,13590,13590,13590,10
+20250326,102500,38501290,13600,13600,13600,13600,30
+20250326,102400,38093290,13590,13590,13590,13590,4
+20250326,102300,38038930,13620,13620,13620,13620,0
+20250326,102200,38038930,13620,13620,13620,13620,0
+20250326,102100,38038930,13620,13620,13620,13620,0
+20250326,102000,38038930,13620,13620,13620,13620,0
+20250326,101900,38038930,13620,13610,13620,13610,20
+20250326,101800,37766560,13620,13620,13620,13620,0
+20250326,101700,37766560,13620,13620,13620,13620,0
+20250326,101600,37766560,13620,13620,13620,13620,1
+20250326,101500,37752940,13580,13580,13580,13580,0
+20250326,101400,37752940,13580,13570,13580,13570,35
+20250326,101300,37277740,13570,13570,13570,13570,12
+20250326,101200,37114900,13570,13570,13570,13570,0
+20250326,101100,37114900,13570,13570,13570,13570,0
+20250326,101000,37114900,13570,13570,13570,13570,0
+20250326,100900,37114900,13570,13580,13580,13570,100
+20250326,100800,35757880,13630,13630,13630,13630,0
+20250326,100700,35757880,13630,13630,13630,13630,0
+20250326,100600,35757880,13630,13630,13630,13630,0
+20250326,100500,35757880,13630,13630,13630,13630,0
+20250326,100400,35757880,13630,13630,13630,13630,0
+20250326,100300,35757880,13630,13630,13630,13630,0
+20250326,100200,35757880,13630,13630,13630,13630,0
+20250326,100100,35757880,13630,13630,13630,13630,0
+20250326,100000,35757880,13630,13630,13630,13630,0
+20250326,095900,35757880,13630,13630,13630,13630,0
+20250326,095800,35757880,13630,13630,13630,13630,0
+20250326,095700,35757880,13630,13630,13630,13630,0
+20250326,095600,35757880,13630,13630,13630,13630,0
+20250326,095500,35757880,13630,13630,13630,13630,0
+20250326,095400,35757880,13630,13630,13630,13630,0
+20250326,095300,35757880,13630,13630,13630,13630,0
+20250326,095200,35757880,13630,13620,13630,13620,3
+20250326,095100,35717010,13570,13570,13570,13570,0
+20250326,095000,35717010,13570,13570,13570,13570,0
+20250326,094900,35717010,13570,13570,13570,13570,2
+20250326,094800,35689870,13630,13630,13630,13630,0
+20250326,094700,35689870,13630,13620,13630,13620,17
+20250326,094600,35458320,13630,13630,13630,13630,0
+20250326,094500,35458320,13630,13600,13650,13600,9
+20250326,094400,35335840,13600,13620,13620,13600,22
+20250326,094300,35036220,13570,13580,13580,13570,5
+20250326,094200,34968360,13610,13610,13610,13610,0
+20250326,094100,34968360,13610,13620,13620,13610,11
+20250326,094000,34818640,13570,13580,13580,13570,7
+20250326,093900,34723640,13600,13600,13600,13600,0
+20250326,093800,34723640,13600,13600,13600,13600,0
+20250326,093700,34723640,13600,13600,13600,13600,5
+20250326,093600,34655640,13590,13590,13590,13590,0
+20250326,093500,34655640,13590,13590,13590,13590,50
+20250326,093400,33976140,13650,13650,13650,13650,0
+20250326,093300,33976140,13650,13650,13650,13650,0
+20250326,093200,33976140,13650,13650,13650,13650,20
+20250326,093100,33703140,13590,13650,13650,13590,46
+20250326,093000,33077080,13690,13640,13690,13640,13
+20250326,092900,32899600,13640,13640,13650,13600,519
+20250326,092800,25815520,13630,13630,13630,13630,6
+20250326,092700,25733740,13650,13650,13650,13650,0
+20250326,092600,25733740,13650,13650,13650,13650,0
+20250326,092500,25733740,13650,13650,13650,13650,0
+20250326,092400,25733740,13650,13650,13650,13650,0
+20250326,092300,25733740,13650,13590,13650,13580,225
+20250326,092200,22678060,13640,13640,13640,13640,1
+20250326,092100,22664420,13640,13640,13640,13640,0
+20250326,092000,22664420,13640,13640,13640,13640,0
+20250326,091900,22664420,13640,13640,13680,13640,375
+20250326,091800,17536550,13680,13640,13680,13640,70
+20250326,091700,16579540,13650,13650,13650,13650,0
+20250326,091600,16579540,13650,13650,13650,13650,0
+20250326,091500,16579540,13650,13640,13650,13640,20
+20250326,091400,16306650,13670,13670,13670,13670,0
+20250326,091300,16306650,13670,13580,13670,13580,41
+20250326,091200,15746570,13690,13640,13690,13640,4
+20250326,091100,15691910,13690,13620,13690,13620,8
+20250326,091000,15582740,13580,13580,13580,13580,125
+20250326,090900,13885240,13560,13590,13590,13560,262
+20250326,090800,10328910,13690,13640,13690,13640,43
+20250326,090700,9740690,13600,13660,13660,13590,308
+20250326,090600,5552760,13650,13690,13690,13650,197
+20250326,090500,2857220,13730,13740,13790,13730,186
+20250326,090400,301240,13750,13750,13750,13750,1
+20250326,090300,287490,13690,13690,13690,13690,0
+20250326,090200,287490,13690,13690,13690,13690,0
+20250326,090100,287490,13690,13690,13690,13690,0
+20250326,090000,287490,13690,13690,13690,13690,21

251120/min/candle-20250327.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205400,291909230,13580,13580,13580,13580,627
+20250327,205300,291909230,13580,13580,13580,13580,0
+20250327,205200,291909230,13580,13580,13580,13580,0
+20250327,205100,291909230,13580,13580,13580,13580,0
+20250327,205000,291909230,13580,13580,13580,13580,0
+20250327,204900,291909230,13580,13580,13580,13580,0
+20250327,204800,291909230,13580,13580,13580,13580,0
+20250327,204700,291909230,13580,13580,13580,13580,0
+20250327,204600,291909230,13580,13580,13580,13580,0
+20250327,204500,291909230,13580,13580,13580,13580,0
+20250327,204400,291909230,13580,13580,13580,13580,0
+20250327,204300,291909230,13580,13580,13580,13580,0
+20250327,204200,291909230,13580,13580,13580,13580,0
+20250327,204100,291909230,13580,13580,13580,13580,0
+20250327,204000,291909230,13580,13580,13580,13580,0
+20250327,203900,291909230,13580,13580,13580,13580,0
+20250327,203800,291909230,13580,13580,13580,13580,0
+20250327,203700,291909230,13580,13580,13580,13580,0
+20250327,203600,291909230,13580,13580,13580,13580,0
+20250327,203500,291909230,13580,13580,13580,13580,0
+20250327,203400,291909230,13580,13580,13580,13580,0
+20250327,203300,291909230,13580,13580,13580,13580,0
+20250327,203200,291909230,13580,13580,13580,13580,0
+20250327,203100,291909230,13580,13580,13580,13580,0
+20250327,203000,291909230,13580,13580,13580,13580,0
+20250327,202900,291909230,13580,13580,13580,13580,0
+20250327,202800,291909230,13580,13580,13580,13580,0
+20250327,202700,291909230,13580,13580,13580,13580,0
+20250327,202600,291909230,13580,13580,13580,13580,0
+20250327,202500,291909230,13580,13580,13580,13580,0
+20250327,202400,291909230,13580,13580,13580,13580,627
+20250327,202300,291909230,13580,13580,13580,13580,0
+20250327,202200,291909230,13580,13580,13580,13580,0
+20250327,202100,291909230,13580,13580,13580,13580,0
+20250327,202000,291909230,13580,13580,13580,13580,0
+20250327,201900,291909230,13580,13580,13580,13580,0
+20250327,201800,291909230,13580,13580,13580,13580,0
+20250327,201700,291909230,13580,13580,13580,13580,0
+20250327,201600,291909230,13580,13580,13580,13580,0
+20250327,201500,291909230,13580,13580,13580,13580,0
+20250327,201400,291909230,13580,13580,13580,13580,0
+20250327,201300,291909230,13580,13580,13580,13580,0
+20250327,201200,291909230,13580,13580,13580,13580,0
+20250327,201100,291909230,13580,13580,13580,13580,0
+20250327,201000,291909230,13580,13580,13580,13580,0
+20250327,200900,291909230,13580,13580,13580,13580,0
+20250327,200800,291909230,13580,13580,13580,13580,0
+20250327,200700,291909230,13580,13580,13580,13580,0
+20250327,200600,291909230,13580,13580,13580,13580,0
+20250327,200500,291909230,13580,13580,13580,13580,0
+20250327,200400,291909230,13580,13580,13580,13580,0
+20250327,200300,291909230,13580,13580,13580,13580,0
+20250327,200200,291909230,13580,13580,13580,13580,0
+20250327,200100,291909230,13580,13580,13580,13580,0
+20250327,200000,291909230,13580,13580,13580,13580,0
+20250327,195900,291909230,13580,13580,13580,13580,0
+20250327,195800,291909230,13580,13580,13580,13580,0
+20250327,195700,291909230,13580,13580,13580,13580,0
+20250327,195600,291909230,13580,13580,13580,13580,0
+20250327,195500,291909230,13580,13580,13580,13580,0
+20250327,195400,291909230,13580,13580,13580,13580,627
+20250327,195300,291909230,13580,13580,13580,13580,0
+20250327,195200,291909230,13580,13580,13580,13580,0
+20250327,195100,291909230,13580,13580,13580,13580,0
+20250327,195000,291909230,13580,13580,13580,13580,0
+20250327,194900,291909230,13580,13580,13580,13580,0
+20250327,194800,291909230,13580,13580,13580,13580,0
+20250327,194700,291909230,13580,13580,13580,13580,0
+20250327,194600,291909230,13580,13580,13580,13580,0
+20250327,194500,291909230,13580,13580,13580,13580,0
+20250327,194400,291909230,13580,13580,13580,13580,0
+20250327,194300,291909230,13580,13580,13580,13580,0
+20250327,194200,291909230,13580,13580,13580,13580,0
+20250327,194100,291909230,13580,13580,13580,13580,0
+20250327,194000,291909230,13580,13580,13580,13580,0
+20250327,193900,291909230,13580,13580,13580,13580,0
+20250327,193800,291909230,13580,13580,13580,13580,0
+20250327,193700,291909230,13580,13580,13580,13580,0
+20250327,193600,291909230,13580,13580,13580,13580,0
+20250327,193500,291909230,13580,13580,13580,13580,0
+20250327,193400,291909230,13580,13580,13580,13580,0
+20250327,193300,291909230,13580,13580,13580,13580,0
+20250327,193200,291909230,13580,13580,13580,13580,0
+20250327,193100,291909230,13580,13580,13580,13580,0
+20250327,193000,291909230,13580,13580,13580,13580,0
+20250327,192900,291909230,13580,13580,13580,13580,0
+20250327,192800,291909230,13580,13580,13580,13580,0
+20250327,192700,291909230,13580,13580,13580,13580,0
+20250327,192600,291909230,13580,13580,13580,13580,0
+20250327,192500,291909230,13580,13580,13580,13580,0
+20250327,192400,291909230,13580,13580,13580,13580,627
+20250327,192300,291909230,13580,13580,13580,13580,0
+20250327,192200,291909230,13580,13580,13580,13580,0
+20250327,192100,291909230,13580,13580,13580,13580,0
+20250327,192000,291909230,13580,13580,13580,13580,0
+20250327,191900,291909230,13580,13580,13580,13580,0
+20250327,191800,291909230,13580,13580,13580,13580,0
+20250327,191700,291909230,13580,13580,13580,13580,0
+20250327,191600,291909230,13580,13580,13580,13580,0
+20250327,191500,291909230,13580,13580,13580,13580,0
+20250327,191400,291909230,13580,13580,13580,13580,0
+20250327,191300,291909230,13580,13580,13580,13580,0
+20250327,191200,291909230,13580,13580,13580,13580,0
+20250327,191100,291909230,13580,13580,13580,13580,0
+20250327,191000,291909230,13580,13580,13580,13580,0
+20250327,190900,291909230,13580,13580,13580,13580,0
+20250327,190800,291909230,13580,13580,13580,13580,0
+20250327,190700,291909230,13580,13580,13580,13580,0
+20250327,190600,291909230,13580,13580,13580,13580,0
+20250327,190500,291909230,13580,13580,13580,13580,0
+20250327,190400,291909230,13580,13580,13580,13580,0
+20250327,190300,291909230,13580,13580,13580,13580,0
+20250327,190200,291909230,13580,13580,13580,13580,0
+20250327,190100,291909230,13580,13580,13580,13580,0
+20250327,190000,291909230,13580,13580,13580,13580,0
+20250327,185900,291909230,13580,13580,13580,13580,0
+20250327,185800,291909230,13580,13580,13580,13580,0
+20250327,185700,291909230,13580,13580,13580,13580,0
+20250327,185600,291909230,13580,13580,13580,13580,0
+20250327,185500,291909230,13580,13580,13580,13580,0
+20250327,185400,291909230,13580,13580,13580,13580,627
+20250327,185300,291909230,13580,13580,13580,13580,0
+20250327,185200,291909230,13580,13580,13580,13580,0
+20250327,185100,291909230,13580,13580,13580,13580,0
+20250327,185000,291909230,13580,13580,13580,13580,0
+20250327,184900,291909230,13580,13580,13580,13580,0
+20250327,184800,291909230,13580,13580,13580,13580,0
+20250327,184700,291909230,13580,13580,13580,13580,0
+20250327,184600,291909230,13580,13580,13580,13580,0
+20250327,184500,291909230,13580,13580,13580,13580,0
+20250327,184400,291909230,13580,13580,13580,13580,0
+20250327,184300,291909230,13580,13580,13580,13580,0
+20250327,184200,291909230,13580,13580,13580,13580,0
+20250327,184100,291909230,13580,13580,13580,13580,0
+20250327,184000,291909230,13580,13580,13580,13580,0
+20250327,183900,291909230,13580,13580,13580,13580,0
+20250327,183800,291909230,13580,13580,13580,13580,0
+20250327,183700,291909230,13580,13580,13580,13580,0
+20250327,183600,291909230,13580,13580,13580,13580,0
+20250327,183500,291909230,13580,13580,13580,13580,0
+20250327,183400,291909230,13580,13580,13580,13580,0
+20250327,183300,291909230,13580,13580,13580,13580,0
+20250327,183200,291909230,13580,13580,13580,13580,0
+20250327,183100,291909230,13580,13580,13580,13580,0
+20250327,183000,291909230,13580,13580,13580,13580,0
+20250327,182900,291909230,13580,13580,13580,13580,0
+20250327,182800,291909230,13580,13580,13580,13580,0
+20250327,182700,291909230,13580,13580,13580,13580,0
+20250327,182600,291909230,13580,13580,13580,13580,0
+20250327,182500,291909230,13580,13580,13580,13580,0
+20250327,182400,291909230,13580,13580,13580,13580,627
+20250327,182300,291909230,13580,13580,13580,13580,0
+20250327,182200,291909230,13580,13580,13580,13580,0
+20250327,182100,291909230,13580,13580,13580,13580,0
+20250327,182000,291909230,13580,13580,13580,13580,0
+20250327,181900,291909230,13580,13580,13580,13580,0
+20250327,181800,291909230,13580,13580,13580,13580,0
+20250327,181700,291909230,13580,13580,13580,13580,0
+20250327,181600,291909230,13580,13580,13580,13580,0
+20250327,181500,291909230,13580,13580,13580,13580,0
+20250327,181400,291909230,13580,13580,13580,13580,0
+20250327,181300,291909230,13580,13580,13580,13580,0
+20250327,181200,291909230,13580,13580,13580,13580,0
+20250327,181100,291909230,13580,13580,13580,13580,0
+20250327,181000,291909230,13580,13580,13580,13580,0
+20250327,180900,291909230,13580,13580,13580,13580,0
+20250327,180800,291909230,13580,13580,13580,13580,0
+20250327,180700,291909230,13580,13580,13580,13580,0
+20250327,180600,291909230,13580,13580,13580,13580,0
+20250327,180500,291909230,13580,13580,13580,13580,0
+20250327,180400,291909230,13580,13580,13580,13580,0
+20250327,180300,291909230,13580,13580,13580,13580,0
+20250327,180200,291909230,13580,13580,13580,13580,0
+20250327,180100,291909230,13580,13580,13580,13580,0
+20250327,180000,291909230,13580,13580,13580,13580,0
+20250327,175900,291909230,13580,13580,13580,13580,0
+20250327,175800,291909230,13580,13580,13580,13580,0
+20250327,175700,291909230,13580,13580,13580,13580,0
+20250327,175600,291909230,13580,13580,13580,13580,0
+20250327,175500,291909230,13580,13580,13580,13580,0
+20250327,175400,291909230,13580,13580,13580,13580,627
+20250327,175300,291909230,13580,13580,13580,13580,0
+20250327,175200,291909230,13580,13580,13580,13580,0
+20250327,175100,291909230,13580,13580,13580,13580,0
+20250327,175000,291909230,13580,13580,13580,13580,0
+20250327,174900,291909230,13580,13580,13580,13580,0
+20250327,174800,291909230,13580,13580,13580,13580,0
+20250327,174700,291909230,13580,13580,13580,13580,0
+20250327,174600,291909230,13580,13580,13580,13580,0
+20250327,174500,291909230,13580,13580,13580,13580,0
+20250327,174400,291909230,13580,13580,13580,13580,0
+20250327,174300,291909230,13580,13580,13580,13580,0
+20250327,174200,291909230,13580,13580,13580,13580,0
+20250327,174100,291909230,13580,13580,13580,13580,0
+20250327,174000,291909230,13580,13580,13580,13580,0
+20250327,173900,291909230,13580,13580,13580,13580,0
+20250327,173800,291909230,13580,13580,13580,13580,0
+20250327,173700,291909230,13580,13580,13580,13580,0
+20250327,173600,291909230,13580,13580,13580,13580,0
+20250327,173500,291909230,13580,13580,13580,13580,0
+20250327,173400,291909230,13580,13580,13580,13580,0
+20250327,173300,291909230,13580,13580,13580,13580,0
+20250327,173200,291909230,13580,13580,13580,13580,0
+20250327,173100,291909230,13580,13580,13580,13580,0
+20250327,173000,291909230,13580,13580,13580,13580,0
+20250327,172900,291909230,13580,13580,13580,13580,0
+20250327,172800,291909230,13580,13580,13580,13580,0
+20250327,172700,291909230,13580,13580,13580,13580,0
+20250327,172600,291909230,13580,13580,13580,13580,0
+20250327,172500,291909230,13580,13580,13580,13580,0
+20250327,172400,291909230,13580,13580,13580,13580,627
+20250327,172300,291909230,13580,13580,13580,13580,0
+20250327,172200,291909230,13580,13580,13580,13580,0
+20250327,172100,291909230,13580,13580,13580,13580,0
+20250327,172000,291909230,13580,13580,13580,13580,0
+20250327,171900,291909230,13580,13580,13580,13580,0
+20250327,171800,291909230,13580,13580,13580,13580,0
+20250327,171700,291909230,13580,13580,13580,13580,0
+20250327,171600,291909230,13580,13580,13580,13580,0
+20250327,171500,291909230,13580,13580,13580,13580,0
+20250327,171400,291909230,13580,13580,13580,13580,0
+20250327,171300,291909230,13580,13580,13580,13580,0
+20250327,171200,291909230,13580,13580,13580,13580,0
+20250327,171100,291909230,13580,13580,13580,13580,0
+20250327,171000,291909230,13580,13580,13580,13580,0
+20250327,170900,291909230,13580,13580,13580,13580,0
+20250327,170800,291909230,13580,13580,13580,13580,0
+20250327,170700,291909230,13580,13580,13580,13580,0
+20250327,170600,291909230,13580,13580,13580,13580,0
+20250327,170500,291909230,13580,13580,13580,13580,0
+20250327,170400,291909230,13580,13580,13580,13580,0
+20250327,170300,291909230,13580,13580,13580,13580,0
+20250327,170200,291909230,13580,13580,13580,13580,0
+20250327,170100,291909230,13580,13580,13580,13580,0
+20250327,170000,291909230,13580,13580,13580,13580,0
+20250327,165900,291909230,13580,13580,13580,13580,0
+20250327,165800,291909230,13580,13580,13580,13580,0
+20250327,165700,291909230,13580,13580,13580,13580,0
+20250327,165600,291909230,13580,13580,13580,13580,0
+20250327,165500,291909230,13580,13580,13580,13580,0
+20250327,165400,291909230,13580,13580,13580,13580,627
+20250327,165300,291909230,13580,13580,13580,13580,0
+20250327,165200,291909230,13580,13580,13580,13580,0
+20250327,165100,291909230,13580,13580,13580,13580,0
+20250327,165000,291909230,13580,13580,13580,13580,0
+20250327,164900,291909230,13580,13580,13580,13580,0
+20250327,164800,291909230,13580,13580,13580,13580,0
+20250327,164700,291909230,13580,13580,13580,13580,0
+20250327,164600,291909230,13580,13580,13580,13580,0
+20250327,164500,291909230,13580,13580,13580,13580,0
+20250327,164400,291909230,13580,13580,13580,13580,0
+20250327,164300,291909230,13580,13580,13580,13580,0
+20250327,164200,291909230,13580,13580,13580,13580,0
+20250327,164100,291909230,13580,13580,13580,13580,0
+20250327,164000,291909230,13580,13580,13580,13580,0
+20250327,163900,291909230,13580,13580,13580,13580,0
+20250327,163800,291909230,13580,13580,13580,13580,0
+20250327,163700,291909230,13580,13580,13580,13580,0
+20250327,163600,291909230,13580,13580,13580,13580,0
+20250327,163500,291909230,13580,13580,13580,13580,0
+20250327,163400,291909230,13580,13580,13580,13580,0
+20250327,163300,291909230,13580,13580,13580,13580,0
+20250327,163200,291909230,13580,13580,13580,13580,0
+20250327,163100,291909230,13580,13580,13580,13580,0
+20250327,163000,291909230,13580,13580,13580,13580,0
+20250327,162900,291909230,13580,13580,13580,13580,0
+20250327,162800,291909230,13580,13580,13580,13580,0
+20250327,162700,291909230,13580,13580,13580,13580,0
+20250327,162600,291909230,13580,13580,13580,13580,0
+20250327,162500,291909230,13580,13580,13580,13580,0
+20250327,162400,291909230,13580,13580,13580,13580,627
+20250327,162300,291909230,13580,13580,13580,13580,0
+20250327,162200,291909230,13580,13580,13580,13580,0
+20250327,162100,291909230,13580,13580,13580,13580,0
+20250327,162000,291909230,13580,13580,13580,13580,0
+20250327,161900,291909230,13580,13580,13580,13580,0
+20250327,161800,291909230,13580,13580,13580,13580,0
+20250327,161700,291909230,13580,13580,13580,13580,0
+20250327,161600,291909230,13580,13580,13580,13580,0
+20250327,161500,291909230,13580,13580,13580,13580,0
+20250327,161400,291909230,13580,13580,13580,13580,0
+20250327,161300,291909230,13580,13580,13580,13580,0
+20250327,161200,291909230,13580,13580,13580,13580,0
+20250327,161100,291909230,13580,13580,13580,13580,0
+20250327,161000,291909230,13580,13580,13580,13580,0
+20250327,160900,291909230,13580,13580,13580,13580,0
+20250327,160800,291909230,13580,13580,13580,13580,0
+20250327,160700,291909230,13580,13580,13580,13580,0
+20250327,160600,291909230,13580,13580,13580,13580,0
+20250327,160500,291909230,13580,13580,13580,13580,0
+20250327,160400,291909230,13580,13580,13580,13580,0
+20250327,160300,291909230,13580,13580,13580,13580,0
+20250327,160200,291909230,13580,13580,13580,13580,0
+20250327,160100,291909230,13580,13580,13580,13580,0
+20250327,160000,291909230,13580,13580,13580,13580,0
+20250327,155900,291909230,13580,13580,13580,13580,0
+20250327,155800,291909230,13580,13580,13580,13580,0
+20250327,155700,291909230,13580,13580,13580,13580,0
+20250327,155600,291909230,13580,13580,13580,13580,0
+20250327,155500,291909230,13580,13580,13580,13580,0
+20250327,155400,291909230,13580,13580,13580,13580,627
+20250327,155300,291909230,13580,13580,13580,13580,0
+20250327,155200,291909230,13580,13580,13580,13580,0
+20250327,155100,291909230,13580,13580,13580,13580,0
+20250327,155000,291909230,13580,13580,13580,13580,0
+20250327,154900,291909230,13580,13580,13580,13580,0
+20250327,154800,291909230,13580,13580,13580,13580,0
+20250327,154700,291909230,13580,13580,13580,13580,0
+20250327,154600,291909230,13580,13580,13580,13580,0
+20250327,154500,291909230,13580,13580,13580,13580,0
+20250327,154400,291909230,13580,13580,13580,13580,0
+20250327,154300,291909230,13580,13580,13580,13580,0
+20250327,154200,291909230,13580,13580,13580,13580,0
+20250327,154100,291909230,13580,13580,13580,13580,0
+20250327,154000,291909230,13580,13580,13580,13580,0
+20250327,153900,291909230,13580,13580,13580,13580,0
+20250327,153800,291909230,13580,13580,13580,13580,0
+20250327,153700,291909230,13580,13580,13580,13580,0
+20250327,153600,291909230,13580,13580,13580,13580,0
+20250327,153500,291909230,13580,13580,13580,13580,0
+20250327,153400,291909230,13580,13580,13580,13580,0
+20250327,153300,291909230,13580,13580,13580,13580,0
+20250327,153200,291909230,13580,13580,13580,13580,0
+20250327,153100,291909230,13580,13580,13580,13580,0
+20250327,153000,291909230,13580,13580,13580,13580,627
+20250327,152900,283394570,13540,13540,13540,13540,0
+20250327,152800,283394570,13540,13540,13540,13540,0
+20250327,152700,283394570,13540,13540,13540,13540,0
+20250327,152600,283394570,13540,13540,13540,13540,0
+20250327,152500,283394570,13540,13540,13540,13540,0
+20250327,152400,283394570,13540,13540,13540,13540,0
+20250327,152300,283394570,13540,13540,13540,13540,0
+20250327,152200,283394570,13540,13540,13540,13540,0
+20250327,152100,283394570,13540,13540,13540,13540,0
+20250327,152000,283394570,13540,13540,13540,13540,0
+20250327,151900,283394570,13540,13490,13540,13480,51
+20250327,151800,282706980,13490,13490,13490,13490,47
+20250327,151700,282072950,13480,13490,13500,13480,413
+20250327,151600,276505560,13480,13500,13500,13480,416
+20250327,151500,270897820,13490,13490,13490,13490,10
+20250327,151400,270762920,13500,13500,13500,13500,0
+20250327,151300,270762920,13500,13540,13540,13500,250
+20250327,151200,267387840,13540,13480,13540,13480,100
+20250327,151100,266039780,13480,13480,13480,13480,302
+20250327,151000,261968820,13470,13500,13500,13470,1334
+20250327,150900,243984920,13500,13510,13510,13500,11
+20250327,150800,243836400,13530,13520,13530,13510,14
+20250327,150700,243647110,13510,13530,13530,13510,1028
+20250327,150600,229748410,13520,13520,13520,13520,10
+20250327,150500,229613210,13530,13530,13530,13530,11
+20250327,150400,229464380,13550,13550,13550,13550,1
+20250327,150300,229450830,13540,13550,13550,13540,5
+20250327,150200,229383100,13550,13540,13550,13540,11
+20250327,150100,229234150,13540,13540,13540,13540,0
+20250327,150000,229234150,13540,13540,13540,13540,10
+20250327,145900,229098750,13540,13540,13540,13540,2
+20250327,145800,229071670,13540,13540,13540,13530,14
+20250327,145700,228882220,13530,13530,13530,13530,0
+20250327,145600,228882220,13530,13530,13530,13530,5
+20250327,145500,228814570,13530,13550,13550,13530,8
+20250327,145400,228706290,13540,13560,13560,13540,14
+20250327,145300,228516710,13540,13560,13560,13540,11
+20250327,145200,228367750,13560,13560,13560,13560,0
+20250327,145100,228367750,13560,13560,13560,13560,0
+20250327,145000,228367750,13560,13510,13560,13510,8
+20250327,144900,228259620,13540,13560,13560,13540,25
+20250327,144800,227921060,13560,13560,13560,13560,0
+20250327,144700,227921060,13560,13560,13560,13560,0
+20250327,144600,227921060,13560,13560,13560,13560,1
+20250327,144500,227907500,13560,13570,13570,13550,25
+20250327,144400,227568720,13570,13570,13570,13570,1
+20250327,144300,227555150,13540,13540,13540,13540,0
+20250327,144200,227555150,13540,13550,13550,13540,14
+20250327,144100,227365460,13570,13570,13570,13570,1
+20250327,144000,227351890,13550,13570,13570,13550,12
+20250327,143900,227189250,13570,13570,13570,13570,0
+20250327,143800,227189250,13570,13570,13570,13570,0
+20250327,143700,227189250,13570,13570,13570,13570,1
+20250327,143600,227175680,13560,13570,13570,13550,17
+20250327,143500,226945050,13570,13570,13570,13570,1
+20250327,143400,226931480,13560,13560,13560,13560,10
+20250327,143300,226795880,13550,13550,13550,13550,0
+20250327,143200,226795880,13550,13570,13570,13550,40
+20250327,143100,226253760,13570,13570,13570,13570,2
+20250327,143000,226226620,13570,13570,13570,13570,100
+20250327,142900,224869620,13590,13590,13590,13590,0
+20250327,142800,224869620,13590,13530,13590,13520,513
+20250327,142700,217904310,13530,13530,13530,13530,3
+20250327,142600,217863720,13530,13520,13530,13520,4
+20250327,142500,217809620,13510,13510,13510,13510,0
+20250327,142400,217809620,13510,13510,13510,13510,0
+20250327,142300,217809620,13510,13510,13510,13510,2
+20250327,142200,217782600,13510,13510,13510,13510,9
+20250327,142100,217661010,13510,13500,13510,13500,118
+20250327,142000,216067210,13500,13510,13510,13500,109
+20250327,141900,214595620,13510,13520,13520,13510,4
+20250327,141800,214541560,13530,13530,13530,13510,13
+20250327,141700,214365880,13530,13500,13530,13500,24
+20250327,141600,214041850,13500,13520,13520,13500,177
+20250327,141500,211652080,13520,13530,13530,13520,11
+20250327,141400,211503340,13530,13540,13540,13530,51
+20250327,141300,210813300,13530,13550,13550,13520,15
+20250327,141200,210610390,13520,13520,13520,13520,1
+20250327,141100,210596870,13520,13520,13520,13520,12
+20250327,141000,210434630,13520,13520,13520,13520,0
+20250327,140900,210434630,13520,13500,13550,13500,62
+20250327,140800,209597435,13500,13500,13500,13500,22
+20250327,140700,209300435,13500,13520,13520,13500,223
+20250327,140600,206289215,13520,13520,13530,13520,17
+20250327,140500,206059275,13530,13530,13530,13530,2
+20250327,140400,206032215,13530,13540,13540,13530,14
+20250327,140300,205842775,13530,13530,13530,13530,0
+20250327,140200,205842775,13530,13530,13530,13530,10
+20250327,140100,205707475,13540,13540,13540,13540,0
+20250327,140000,205707475,13540,13530,13540,13530,7
+20250327,135900,205612735,13540,13530,13540,13530,101
+20250327,135800,204246195,13530,13530,13530,13530,10
+20250327,135700,204110895,13540,13540,13540,13540,0
+20250327,135600,204110895,13540,13530,13540,13530,13
+20250327,135500,203934995,13540,13540,13540,13540,5
+20250327,135400,203867295,13530,13530,13530,13530,13
+20250327,135300,203691405,13530,13530,13530,13530,10
+20250327,135200,203556105,13520,13520,13520,13520,0
+20250327,135100,203556105,13520,13540,13540,13520,12
+20250327,135000,203393825,13540,13520,13540,13520,13
+20250327,134900,203218045,13510,13510,13510,13510,0
+20250327,134800,203218045,13510,13510,13510,13510,11
+20250327,134700,203069435,13510,13510,13510,13510,13
+20250327,134600,202893805,13510,13510,13510,13510,4
+20250327,134500,202839765,13510,13510,13510,13510,11
+20250327,134400,202691155,13510,13510,13510,13510,400
+20250327,134300,197287155,13500,13510,13510,13500,409
+20250327,134200,191762555,13480,13580,13580,13480,2966
+20250327,134100,151728685,13580,13560,13580,13560,7
+20250327,134000,151633745,13560,13560,13560,13560,0
+20250327,133900,151633745,13560,13560,13560,13560,12
+20250327,133800,151471025,13580,13580,13580,13580,0
+20250327,133700,151471025,13580,13580,13580,13580,3
+20250327,133600,151430285,13530,13570,13570,13520,730
+20250327,133500,141560095,13560,13560,13560,13560,2
+20250327,133400,141532975,13560,13560,13560,13560,10
+20250327,133300,141397375,13570,13570,13570,13570,2
+20250327,133200,141370235,13570,13540,13570,13540,13
+20250327,133100,141193965,13540,13540,13540,13540,0
+20250327,133000,141193965,13540,13540,13540,13540,2
+20250327,132900,141166885,13560,13560,13560,13560,0
+20250327,132800,141166885,13560,13560,13560,13540,17
+20250327,132700,140936635,13550,13550,13550,13550,0
+20250327,132600,140936635,13550,13550,13550,13550,0
+20250327,132500,140936635,13550,13560,13560,13550,4
+20250327,132400,140882415,13560,13560,13560,13560,2
+20250327,132300,140855295,13560,13560,13560,13560,2
+20250327,132200,140828175,13550,13550,13550,13550,3
+20250327,132100,140787525,13550,13550,13550,13550,1
+20250327,132000,140773975,13540,13560,13560,13540,4
+20250327,131900,140719785,13560,13570,13570,13540,5
+20250327,131800,140652005,13550,13550,13550,13550,4
+20250327,131700,140597805,13580,13580,13580,13580,0
+20250327,131600,140597805,13580,13580,13580,13580,1
+20250327,131500,140584225,13580,13580,13580,13580,0
+20250327,131400,140584225,13580,13580,13580,13580,2
+20250327,131300,140557065,13570,13570,13570,13570,0
+20250327,131200,140557065,13570,13530,13570,13530,149
+20250327,131100,138541015,13520,13550,13550,13520,300
+20250327,131000,134484625,13590,13590,13590,13580,6
+20250327,130900,134403115,13570,13570,13570,13570,0
+20250327,130800,134403115,13570,13570,13570,13570,0
+20250327,130700,134403115,13570,13570,13570,13570,1
+20250327,130600,134389545,13570,13590,13590,13570,4
+20250327,130500,134335225,13580,13580,13580,13580,2
+20250327,130400,134308065,13580,13590,13590,13580,11
+20250327,130300,134158595,13580,13580,13580,13580,2
+20250327,130200,134131435,13580,13580,13580,13580,0
+20250327,130100,134131435,13580,13580,13580,13580,55
+20250327,130000,133384535,13580,13580,13580,13580,0
+20250327,125900,133384535,13580,13580,13580,13580,0
+20250327,125800,133384535,13580,13580,13580,13580,1
+20250327,125700,133370955,13580,13580,13580,13580,0
+20250327,125600,133370955,13580,13590,13590,13520,41
+20250327,125500,132815995,13580,13580,13580,13580,1
+20250327,125400,132802415,13590,13590,13590,13590,0
+20250327,125300,132802415,13590,13580,13590,13580,2
+20250327,125200,132775245,13590,13570,13590,13560,7
+20250327,125100,132680205,13590,13560,13590,13560,2
+20250327,125000,132653055,13590,13590,13590,13590,0
+20250327,124900,132653055,13590,13590,13590,13590,0
+20250327,124800,132653055,13590,13590,13590,13590,1
+20250327,124700,132639465,13560,13530,13580,13500,705
+20250327,124600,123119765,13540,13540,13540,13540,1
+20250327,124500,123106225,13530,13530,13530,13530,3
+20250327,124400,123065635,13520,13540,13540,13520,32
+20250327,124300,122632785,13550,13580,13590,13550,6
+20250327,124200,122551335,13590,13590,13590,13590,0
+20250327,124100,122551335,13590,13550,13590,13540,5
+20250327,124000,122483535,13590,13590,13590,13590,0
+20250327,123900,122483535,13590,13580,13590,13580,2
+20250327,123800,122456365,13600,13540,13600,13540,67
+20250327,123700,121548995,13540,13580,13640,13530,589
+20250327,123600,113576845,13600,13600,13600,13600,0
+20250327,123500,113576845,13600,13600,13620,13600,5
+20250327,123400,113508825,13620,13590,13630,13590,10
+20250327,123300,113372715,13580,13580,13580,13580,0
+20250327,123200,113372715,13580,13585,13585,13550,302
+20250327,123100,109276590,13620,13610,13650,13610,7
+20250327,123000,109181230,13600,13610,13650,13600,4
+20250327,122900,109126720,13610,13610,13650,13610,6
+20250327,122800,109044990,13600,13600,13600,13600,0
+20250327,122700,109044990,13600,13625,13640,13600,12
+20250327,122600,108881655,13640,13610,13640,13610,2
+20250327,122500,108854405,13640,13650,13650,13640,2
+20250327,122400,108827115,13590,13610,13610,13590,22
+20250327,122300,108528095,13625,13625,13625,13625,0
+20250327,122200,108528095,13625,13625,13625,13625,1
+20250327,122100,108514470,13650,13650,13650,13650,1
+20250327,122000,108500820,13600,13650,13650,13600,3
+20250327,121900,108459920,13650,13650,13650,13650,1
+20250327,121800,108446270,13600,13600,13600,13600,0
+20250327,121700,108446270,13600,13650,13650,13600,5
+20250327,121600,108378155,13620,13650,13650,13620,5
+20250327,121500,108309965,13610,13610,13610,13610,0
+20250327,121400,108309965,13610,13610,13610,13610,0
+20250327,121300,108309965,13610,13610,13610,13610,0
+20250327,121200,108309965,13610,13610,13620,13605,4
+20250327,121100,108255520,13570,13570,13570,13570,48
+20250327,121000,107604160,13570,13590,13590,13560,500
+20250327,120900,100821770,13610,13610,13610,13610,0
+20250327,120800,100821770,13610,13610,13610,13610,0
+20250327,120700,100821770,13610,13630,13650,13600,15
+20250327,120600,100617390,13610,13610,13610,13610,0
+20250327,120500,100617390,13610,13610,13610,13610,0
+20250327,120400,100617390,13610,13610,13610,13610,0
+20250327,120300,100617390,13610,13610,13610,13610,0
+20250327,120200,100617390,13610,13610,13610,13610,1
+20250327,120100,100603780,13600,13600,13600,13600,0
+20250327,120000,100603780,13600,13600,13600,13600,0
+20250327,115900,100603780,13600,13600,13600,13600,0
+20250327,115800,100603780,13600,13600,13600,13600,0
+20250327,115700,100603780,13600,13600,13600,13600,0
+20250327,115600,100603780,13600,13600,13600,13600,0
+20250327,115500,100603780,13600,13600,13600,13600,1
+20250327,115400,100590180,13650,13650,13650,13650,0
+20250327,115300,100590180,13650,13630,13650,13630,2
+20250327,115200,100562900,13650,13630,13650,13630,5
+20250327,115100,100494710,13650,13630,13650,13630,2
+20250327,115000,100467430,13610,13610,13610,13610,0
+20250327,114900,100467430,13610,13610,13610,13610,0
+20250327,114800,100467430,13610,13610,13610,13610,0
+20250327,114700,100467430,13610,13610,13610,13610,0
+20250327,114600,100467430,13610,13610,13610,13610,0
+20250327,114500,100467430,13610,13610,13610,13610,0
+20250327,114400,100467430,13610,13610,13610,13610,0
+20250327,114300,100467430,13610,13610,13610,13610,0
+20250327,114200,100467430,13610,13610,13610,13610,0
+20250327,114100,100467430,13610,13630,13650,13610,10
+20250327,114000,100331240,13630,13630,13630,13630,0
+20250327,113900,100331240,13630,13630,13650,13630,4
+20250327,113800,100276690,13640,13640,13640,13640,0
+20250327,113700,100276690,13640,13630,13640,13630,51
+20250327,113600,99581550,13630,13630,13630,13630,0
+20250327,113500,99581550,13630,13630,13630,13630,3
+20250327,113400,99540660,13620,13620,13620,13620,0
+20250327,113300,99540660,13620,13620,13620,13620,0
+20250327,113200,99540660,13620,13620,13620,13620,0
+20250327,113100,99540660,13620,13620,13620,13620,0
+20250327,113000,99540660,13620,13620,13620,13620,0
+20250327,112900,99540660,13620,13620,13620,13620,0
+20250327,112800,99540660,13620,13620,13620,13620,0
+20250327,112700,99540660,13620,13620,13620,13620,20
+20250327,112600,99268260,13620,13620,13620,13620,0
+20250327,112500,99268260,13620,13620,13620,13620,0
+20250327,112400,99268260,13620,13630,13640,13620,3
+20250327,112300,99227370,13630,13630,13650,13600,7
+20250327,112200,99131950,13610,13610,13610,13610,0
+20250327,112100,99131950,13610,13610,13610,13610,0
+20250327,112000,99131950,13610,13630,13650,13610,59
+20250327,111900,98327130,13610,13640,13650,13580,108
+20250327,111800,96859330,13640,13640,13640,13640,0
+20250327,111700,96859330,13640,13640,13640,13640,0
+20250327,111600,96859330,13640,13640,13640,13640,2
+20250327,111500,96832050,13650,13640,13650,13640,11
+20250327,111400,96682000,13640,13640,13640,13640,0
+20250327,111300,96682000,13640,13640,13640,13640,0
+20250327,111200,96682000,13640,13640,13640,13640,0
+20250327,111100,96682000,13640,13640,13640,13640,0
+20250327,111000,96682000,13640,13640,13640,13640,0
+20250327,110900,96682000,13640,13640,13640,13640,0
+20250327,110800,96682000,13640,13640,13640,13640,0
+20250327,110700,96682000,13640,13640,13640,13640,0
+20250327,110600,96682000,13640,13640,13640,13640,0
+20250327,110500,96682000,13640,13640,13640,13640,0
+20250327,110400,96682000,13640,13640,13640,13640,0
+20250327,110300,96682000,13640,13640,13640,13640,0
+20250327,110200,96682000,13640,13640,13640,13640,0
+20250327,110100,96682000,13640,13640,13640,13640,0
+20250327,110000,96682000,13640,13640,13640,13640,0
+20250327,105900,96682000,13640,13640,13640,13640,0
+20250327,105800,96682000,13640,13640,13640,13640,0
+20250327,105700,96682000,13640,13640,13640,13640,0
+20250327,105600,96682000,13640,13630,13660,13630,3
+20250327,105500,96641070,13630,13630,13630,13630,2
+20250327,105400,96613810,13630,13630,13660,13630,9
+20250327,105300,96491020,13640,13640,13640,13640,0
+20250327,105200,96491020,13640,13630,13640,13630,3
+20250327,105100,96450120,13620,13550,13620,13550,230
+20250327,105000,93332380,13550,13550,13550,13550,500
+20250327,104900,86557380,13550,13600,13660,13520,3224
+20250327,104800,42863050,13600,13600,13600,13600,0
+20250327,104700,42863050,13600,13600,13600,13600,0
+20250327,104600,42863050,13600,13600,13600,13600,0
+20250327,104500,42863050,13600,13600,13600,13600,0
+20250327,104400,42863050,13600,13600,13600,13600,0
+20250327,104300,42863050,13600,13600,13600,13600,20
+20250327,104200,42591050,13600,13600,13600,13600,105
+20250327,104100,41163050,13590,13620,13620,13590,300
+20250327,104000,37085110,13660,13660,13660,13660,0
+20250327,103900,37085110,13660,13660,13660,13660,0
+20250327,103800,37085110,13660,13660,13660,13660,0
+20250327,103700,37085110,13660,13660,13660,13660,0
+20250327,103600,37085110,13660,13660,13670,13660,170
+20250327,103500,34761740,13660,13660,13660,13660,0
+20250327,103400,34761740,13660,13660,13660,13660,0
+20250327,103300,34761740,13660,13660,13660,13660,0
+20250327,103200,34761740,13660,13660,13660,13660,0
+20250327,103100,34761740,13660,13660,13660,13660,0
+20250327,103000,34761740,13660,13660,13660,13660,2
+20250327,102900,34734420,13660,13660,13660,13660,2
+20250327,102800,34707100,13660,13660,13660,13660,2
+20250327,102700,34679780,13660,13660,13660,13660,2
+20250327,102600,34652460,13660,13660,13660,13660,2
+20250327,102500,34625140,13660,13660,13660,13660,2
+20250327,102400,34597820,13660,13660,13660,13660,2
+20250327,102300,34570500,13660,13660,13660,13660,2
+20250327,102200,34543180,13660,13660,13680,13660,5
+20250327,102100,34474860,13670,13680,13680,13610,430
+20250327,102000,28619490,13680,13680,13680,13680,2
+20250327,101900,28592130,13680,13680,13680,13680,2
+20250327,101800,28564770,13680,13680,13680,13680,2
+20250327,101700,28537410,13680,13680,13680,13680,2
+20250327,101600,28510050,13680,13680,13680,13680,2
+20250327,101500,28482690,13680,13680,13680,13680,2
+20250327,101400,28455330,13680,13690,13690,13680,4
+20250327,101300,28400590,13690,13690,13690,13690,2
+20250327,101200,28373210,13690,13690,13690,13690,2
+20250327,101100,28345830,13700,13700,13700,13690,4
+20250327,101000,28291040,13700,13700,13700,13700,2
+20250327,100900,28263640,13690,13690,13690,13690,1
+20250327,100800,28249950,13690,13690,13690,13690,2
+20250327,100700,28222570,13690,13690,13690,13690,2
+20250327,100600,28195190,13700,13700,13700,13690,4
+20250327,100500,28140410,13690,13690,13700,13690,13
+20250327,100400,27962400,13690,13690,13690,13690,3
+20250327,100300,27921330,13690,13680,13690,13680,3
+20250327,100200,27880280,13700,13680,13700,13680,3
+20250327,100100,27839220,13690,13680,13690,13680,3
+20250327,100000,27798170,13690,13680,13690,13680,3
+20250327,095900,27757120,13690,13680,13690,13680,3
+20250327,095800,27716070,13680,13690,13690,13680,4
+20250327,095700,27661340,13680,13670,13680,13670,24
+20250327,095600,27333240,13670,13730,13730,13660,8
+20250327,095500,27223720,13730,13730,13730,13730,2
+20250327,095400,27196260,13730,13720,13730,13720,502
+20250327,095300,20308800,13720,13720,13720,13720,2
+20250327,095200,20281360,13720,13710,13730,13680,14
+20250327,095100,20089580,13680,13680,13780,13680,18
+20250327,095000,19842790,13690,13700,13720,13670,11
+20250327,094900,19692150,13720,13720,13720,13720,4
+20250327,094800,19637270,13720,13720,13720,13720,2
+20250327,094700,19609830,13720,13720,13720,13720,2
+20250327,094600,19582390,13720,13720,13720,13720,2
+20250327,094500,19554950,13720,13720,13720,13690,5
+20250327,094400,19486380,13850,13690,13850,13690,49
+20250327,094300,18814750,13690,13690,13690,13690,4
+20250327,094200,18759990,13690,13690,13690,13690,3
+20250327,094100,18718920,13680,13690,13690,13680,4
+20250327,094000,18664180,13690,13660,13690,13660,6
+20250327,093900,18582170,13690,13680,13690,13660,78
+20250327,093800,17515140,13690,13660,13690,13660,13
+20250327,093700,17337310,13690,13660,13690,13660,103
+20250327,093600,15929210,13660,13660,13660,13660,3
+20250327,093500,15888230,13670,13670,13670,13670,2
+20250327,093400,15860890,13670,13670,13670,13670,2
+20250327,093300,15833550,13660,13670,13670,13660,5
+20250327,093200,15765220,13660,13660,13660,13660,1
+20250327,093100,15751560,13670,13650,13670,13650,2
+20250327,093000,15724240,13670,13640,13670,13640,8
+20250327,092900,15614980,13670,13660,13670,13640,7
+20250327,092800,15519410,13640,13640,13640,13640,1
+20250327,092700,15505770,13670,13630,13670,13630,6
+20250327,092600,15423860,13640,13650,13650,13630,4
+20250327,092500,15369310,13630,13630,13670,13630,8
+20250327,092400,15260180,13650,13670,13670,13650,3
+20250327,092300,15219190,13670,13630,13670,13630,169
+20250327,092200,12911210,13640,13630,13640,13630,3
+20250327,092100,12870310,13620,13630,13630,13620,3
+20250327,092000,12829430,13640,13630,13640,13630,3
+20250327,091900,12788530,13610,13610,13640,13610,6
+20250327,091800,12706820,13630,13630,13630,13610,4
+20250327,091700,12652340,13610,13610,13620,13610,5
+20250327,091600,12584280,13620,13610,13620,13610,3
+20250327,091500,12543440,13610,13610,13630,13610,3
+20250327,091400,12502590,13610,13610,13610,13610,2
+20250327,091300,12475370,13630,13610,13630,13610,3
+20250327,091200,12434520,13630,13620,13630,13560,711
+20250327,091100,2788180,13630,13630,13630,13630,2
+20250327,091000,2760920,13620,13630,13630,13620,2
+20250327,090900,2733670,13620,13620,13620,13620,5
+20250327,090800,2665570,13630,13620,13630,13620,3
+20250327,090700,2624700,13620,13620,13620,13620,3
+20250327,090600,2583840,13600,13600,13600,13560,153
+20250327,090500,503080,13600,13570,13600,13560,6
+20250327,090400,421630,13610,13610,13610,13610,2
+20250327,090300,394410,13610,13610,13610,13570,18
+20250327,090200,149560,13610,13610,13610,13610,2
+20250327,090100,122340,13610,13570,13610,13560,4
+20250327,090000,67990,13590,13600,13600,13590,5

251120/min/candle-20250328.csv

@@ -0,0 +1,716 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205400,588083745,13250,13250,13250,13250,341
+20250328,205300,588083745,13250,13250,13250,13250,0
+20250328,205200,588083745,13250,13250,13250,13250,0
+20250328,205100,588083745,13250,13250,13250,13250,0
+20250328,205000,588083745,13250,13250,13250,13250,0
+20250328,204900,588083745,13250,13250,13250,13250,0
+20250328,204800,588083745,13250,13250,13250,13250,0
+20250328,204700,588083745,13250,13250,13250,13250,0
+20250328,204600,588083745,13250,13250,13250,13250,0
+20250328,204500,588083745,13250,13250,13250,13250,0
+20250328,204400,588083745,13250,13250,13250,13250,0
+20250328,204300,588083745,13250,13250,13250,13250,0
+20250328,204200,588083745,13250,13250,13250,13250,0
+20250328,204100,588083745,13250,13250,13250,13250,0
+20250328,204000,588083745,13250,13250,13250,13250,0
+20250328,203900,588083745,13250,13250,13250,13250,0
+20250328,203800,588083745,13250,13250,13250,13250,0
+20250328,203700,588083745,13250,13250,13250,13250,0
+20250328,203600,588083745,13250,13250,13250,13250,0
+20250328,203500,588083745,13250,13250,13250,13250,0
+20250328,203400,588083745,13250,13250,13250,13250,0
+20250328,203300,588083745,13250,13250,13250,13250,0
+20250328,203200,588083745,13250,13250,13250,13250,0
+20250328,203100,588083745,13250,13250,13250,13250,0
+20250328,203000,588083745,13250,13250,13250,13250,0
+20250328,202900,588083745,13250,13250,13250,13250,0
+20250328,202800,588083745,13250,13250,13250,13250,0
+20250328,202700,588083745,13250,13250,13250,13250,0
+20250328,202600,588083745,13250,13250,13250,13250,0
+20250328,202500,588083745,13250,13250,13250,13250,0
+20250328,202400,588083745,13250,13250,13250,13250,341
+20250328,202300,588083745,13250,13250,13250,13250,0
+20250328,202200,588083745,13250,13250,13250,13250,0
+20250328,202100,588083745,13250,13250,13250,13250,0
+20250328,202000,588083745,13250,13250,13250,13250,0
+20250328,201900,588083745,13250,13250,13250,13250,0
+20250328,201800,588083745,13250,13250,13250,13250,0
+20250328,201700,588083745,13250,13250,13250,13250,0
+20250328,201600,588083745,13250,13250,13250,13250,0
+20250328,201500,588083745,13250,13250,13250,13250,0
+20250328,201400,588083745,13250,13250,13250,13250,0
+20250328,201300,588083745,13250,13250,13250,13250,0
+20250328,201200,588083745,13250,13250,13250,13250,0
+20250328,201100,588083745,13250,13250,13250,13250,0
+20250328,201000,588083745,13250,13250,13250,13250,0
+20250328,200900,588083745,13250,13250,13250,13250,0
+20250328,200800,588083745,13250,13250,13250,13250,0
+20250328,200700,588083745,13250,13250,13250,13250,0
+20250328,200600,588083745,13250,13250,13250,13250,0
+20250328,200500,588083745,13250,13250,13250,13250,0
+20250328,200400,588083745,13250,13250,13250,13250,0
+20250328,200300,588083745,13250,13250,13250,13250,0
+20250328,200200,588083745,13250,13250,13250,13250,0
+20250328,200100,588083745,13250,13250,13250,13250,0
+20250328,200000,588083745,13250,13250,13250,13250,0
+20250328,195900,588083745,13250,13250,13250,13250,0
+20250328,195800,588083745,13250,13250,13250,13250,0
+20250328,195700,588083745,13250,13250,13250,13250,0
+20250328,195600,588083745,13250,13250,13250,13250,0
+20250328,195500,588083745,13250,13250,13250,13250,0
+20250328,195400,588083745,13250,13250,13250,13250,341
+20250328,195300,588083745,13250,13250,13250,13250,0
+20250328,195200,588083745,13250,13250,13250,13250,0
+20250328,195100,588083745,13250,13250,13250,13250,0
+20250328,195000,588083745,13250,13250,13250,13250,0
+20250328,194900,588083745,13250,13250,13250,13250,0
+20250328,194800,588083745,13250,13250,13250,13250,0
+20250328,194700,588083745,13250,13250,13250,13250,0
+20250328,194600,588083745,13250,13250,13250,13250,0
+20250328,194500,588083745,13250,13250,13250,13250,0
+20250328,194400,588083745,13250,13250,13250,13250,0
+20250328,194300,588083745,13250,13250,13250,13250,0
+20250328,194200,588083745,13250,13250,13250,13250,0
+20250328,194100,588083745,13250,13250,13250,13250,0
+20250328,194000,588083745,13250,13250,13250,13250,0
+20250328,193900,588083745,13250,13250,13250,13250,0
+20250328,193800,588083745,13250,13250,13250,13250,0
+20250328,193700,588083745,13250,13250,13250,13250,0
+20250328,193600,588083745,13250,13250,13250,13250,0
+20250328,193500,588083745,13250,13250,13250,13250,0
+20250328,193400,588083745,13250,13250,13250,13250,0
+20250328,193300,588083745,13250,13250,13250,13250,0
+20250328,193200,588083745,13250,13250,13250,13250,0
+20250328,193100,588083745,13250,13250,13250,13250,0
+20250328,193000,588083745,13250,13250,13250,13250,0
+20250328,192900,588083745,13250,13250,13250,13250,0
+20250328,192800,588083745,13250,13250,13250,13250,0
+20250328,192700,588083745,13250,13250,13250,13250,0
+20250328,192600,588083745,13250,13250,13250,13250,0
+20250328,192500,588083745,13250,13250,13250,13250,0
+20250328,192400,588083745,13250,13250,13250,13250,341
+20250328,192300,588083745,13250,13250,13250,13250,0
+20250328,192200,588083745,13250,13250,13250,13250,0
+20250328,192100,588083745,13250,13250,13250,13250,0
+20250328,192000,588083745,13250,13250,13250,13250,0
+20250328,191900,588083745,13250,13250,13250,13250,0
+20250328,191800,588083745,13250,13250,13250,13250,0
+20250328,191700,588083745,13250,13250,13250,13250,0
+20250328,191600,588083745,13250,13250,13250,13250,0
+20250328,191500,588083745,13250,13250,13250,13250,0
+20250328,191400,588083745,13250,13250,13250,13250,0
+20250328,191300,588083745,13250,13250,13250,13250,0
+20250328,191200,588083745,13250,13250,13250,13250,0
+20250328,191100,588083745,13250,13250,13250,13250,0
+20250328,191000,588083745,13250,13250,13250,13250,0
+20250328,190900,588083745,13250,13250,13250,13250,0
+20250328,190800,588083745,13250,13250,13250,13250,0
+20250328,190700,588083745,13250,13250,13250,13250,0
+20250328,190600,588083745,13250,13250,13250,13250,0
+20250328,190500,588083745,13250,13250,13250,13250,0
+20250328,190400,588083745,13250,13250,13250,13250,0
+20250328,190300,588083745,13250,13250,13250,13250,0
+20250328,190200,588083745,13250,13250,13250,13250,0
+20250328,190100,588083745,13250,13250,13250,13250,0
+20250328,190000,588083745,13250,13250,13250,13250,0
+20250328,185900,588083745,13250,13250,13250,13250,0
+20250328,185800,588083745,13250,13250,13250,13250,0
+20250328,185700,588083745,13250,13250,13250,13250,0
+20250328,185600,588083745,13250,13250,13250,13250,0
+20250328,185500,588083745,13250,13250,13250,13250,0
+20250328,185400,588083745,13250,13250,13250,13250,341
+20250328,185300,588083745,13250,13250,13250,13250,0
+20250328,185200,588083745,13250,13250,13250,13250,0
+20250328,185100,588083745,13250,13250,13250,13250,0
+20250328,185000,588083745,13250,13250,13250,13250,0
+20250328,184900,588083745,13250,13250,13250,13250,0
+20250328,184800,588083745,13250,13250,13250,13250,0
+20250328,184700,588083745,13250,13250,13250,13250,0
+20250328,184600,588083745,13250,13250,13250,13250,0
+20250328,184500,588083745,13250,13250,13250,13250,0
+20250328,184400,588083745,13250,13250,13250,13250,0
+20250328,184300,588083745,13250,13250,13250,13250,0
+20250328,184200,588083745,13250,13250,13250,13250,0
+20250328,184100,588083745,13250,13250,13250,13250,0
+20250328,184000,588083745,13250,13250,13250,13250,0
+20250328,183900,588083745,13250,13250,13250,13250,0
+20250328,183800,588083745,13250,13250,13250,13250,0
+20250328,183700,588083745,13250,13250,13250,13250,0
+20250328,183600,588083745,13250,13250,13250,13250,0
+20250328,183500,588083745,13250,13250,13250,13250,0
+20250328,183400,588083745,13250,13250,13250,13250,0
+20250328,183300,588083745,13250,13250,13250,13250,0
+20250328,183200,588083745,13250,13250,13250,13250,0
+20250328,183100,588083745,13250,13250,13250,13250,0
+20250328,183000,588083745,13250,13250,13250,13250,0
+20250328,182900,588083745,13250,13250,13250,13250,0
+20250328,182800,588083745,13250,13250,13250,13250,0
+20250328,182700,588083745,13250,13250,13250,13250,0
+20250328,182600,588083745,13250,13250,13250,13250,0
+20250328,182500,588083745,13250,13250,13250,13250,0
+20250328,182400,588083745,13250,13250,13250,13250,341
+20250328,182300,588083745,13250,13250,13250,13250,0
+20250328,182200,588083745,13250,13250,13250,13250,0
+20250328,182100,588083745,13250,13250,13250,13250,0
+20250328,182000,588083745,13250,13250,13250,13250,0
+20250328,181900,588083745,13250,13250,13250,13250,0
+20250328,181800,588083745,13250,13250,13250,13250,0
+20250328,181700,588083745,13250,13250,13250,13250,0
+20250328,181600,588083745,13250,13250,13250,13250,0
+20250328,181500,588083745,13250,13250,13250,13250,0
+20250328,181400,588083745,13250,13250,13250,13250,0
+20250328,181300,588083745,13250,13250,13250,13250,0
+20250328,181200,588083745,13250,13250,13250,13250,0
+20250328,181100,588083745,13250,13250,13250,13250,0
+20250328,181000,588083745,13250,13250,13250,13250,0
+20250328,180900,588083745,13250,13250,13250,13250,0
+20250328,180800,588083745,13250,13250,13250,13250,0
+20250328,180700,588083745,13250,13250,13250,13250,0
+20250328,180600,588083745,13250,13250,13250,13250,0
+20250328,180500,588083745,13250,13250,13250,13250,0
+20250328,180400,588083745,13250,13250,13250,13250,0
+20250328,180300,588083745,13250,13250,13250,13250,0
+20250328,180200,588083745,13250,13250,13250,13250,0
+20250328,180100,588083745,13250,13250,13250,13250,0
+20250328,180000,588083745,13250,13250,13250,13250,0
+20250328,175900,588083745,13250,13250,13250,13250,0
+20250328,175800,588083745,13250,13250,13250,13250,0
+20250328,175700,588083745,13250,13250,13250,13250,0
+20250328,175600,588083745,13250,13250,13250,13250,0
+20250328,175500,588083745,13250,13250,13250,13250,0
+20250328,175400,588083745,13250,13250,13250,13250,341
+20250328,175300,588083745,13250,13250,13250,13250,0
+20250328,175200,588083745,13250,13250,13250,13250,0
+20250328,175100,588083745,13250,13250,13250,13250,0
+20250328,175000,588083745,13250,13250,13250,13250,0
+20250328,174900,588083745,13250,13250,13250,13250,0
+20250328,174800,588083745,13250,13250,13250,13250,0
+20250328,174700,588083745,13250,13250,13250,13250,0
+20250328,174600,588083745,13250,13250,13250,13250,0
+20250328,174500,588083745,13250,13250,13250,13250,0
+20250328,174400,588083745,13250,13250,13250,13250,0
+20250328,174300,588083745,13250,13250,13250,13250,0
+20250328,174200,588083745,13250,13250,13250,13250,0
+20250328,174100,588083745,13250,13250,13250,13250,0
+20250328,174000,588083745,13250,13250,13250,13250,0
+20250328,173900,588083745,13250,13250,13250,13250,0
+20250328,173800,588083745,13250,13250,13250,13250,0
+20250328,173700,588083745,13250,13250,13250,13250,0
+20250328,173600,588083745,13250,13250,13250,13250,0
+20250328,173500,588083745,13250,13250,13250,13250,0
+20250328,173400,588083745,13250,13250,13250,13250,0
+20250328,173300,588083745,13250,13250,13250,13250,0
+20250328,173200,588083745,13250,13250,13250,13250,0
+20250328,173100,588083745,13250,13250,13250,13250,0
+20250328,173000,588083745,13250,13250,13250,13250,0
+20250328,172900,588083745,13250,13250,13250,13250,0
+20250328,172800,588083745,13250,13250,13250,13250,0
+20250328,172700,588083745,13250,13250,13250,13250,0
+20250328,172600,588083745,13250,13250,13250,13250,0
+20250328,172500,588083745,13250,13250,13250,13250,0
+20250328,172400,588083745,13250,13250,13250,13250,341
+20250328,172300,588083745,13250,13250,13250,13250,0
+20250328,172200,588083745,13250,13250,13250,13250,0
+20250328,172100,588083745,13250,13250,13250,13250,0
+20250328,172000,588083745,13250,13250,13250,13250,0
+20250328,171900,588083745,13250,13250,13250,13250,0
+20250328,171800,588083745,13250,13250,13250,13250,0
+20250328,171700,588083745,13250,13250,13250,13250,0
+20250328,171600,588083745,13250,13250,13250,13250,0
+20250328,171500,588083745,13250,13250,13250,13250,0
+20250328,171400,588083745,13250,13250,13250,13250,0
+20250328,171300,588083745,13250,13250,13250,13250,0
+20250328,171200,588083745,13250,13250,13250,13250,0
+20250328,171100,588083745,13250,13250,13250,13250,0
+20250328,171000,588083745,13250,13250,13250,13250,0
+20250328,170900,588083745,13250,13250,13250,13250,0
+20250328,170800,588083745,13250,13250,13250,13250,0
+20250328,170700,588083745,13250,13250,13250,13250,0
+20250328,170600,588083745,13250,13250,13250,13250,0
+20250328,170500,588083745,13250,13250,13250,13250,0
+20250328,170400,588083745,13250,13250,13250,13250,0
+20250328,170300,588083745,13250,13250,13250,13250,0
+20250328,170200,588083745,13250,13250,13250,13250,0
+20250328,170100,588083745,13250,13250,13250,13250,0
+20250328,170000,588083745,13250,13250,13250,13250,0
+20250328,165900,588083745,13250,13250,13250,13250,0
+20250328,165800,588083745,13250,13250,13250,13250,0
+20250328,165700,588083745,13250,13250,13250,13250,0
+20250328,165600,588083745,13250,13250,13250,13250,0
+20250328,165500,588083745,13250,13250,13250,13250,0
+20250328,165400,588083745,13250,13250,13250,13250,341
+20250328,165300,588083745,13250,13250,13250,13250,0
+20250328,165200,588083745,13250,13250,13250,13250,0
+20250328,165100,588083745,13250,13250,13250,13250,0
+20250328,165000,588083745,13250,13250,13250,13250,0
+20250328,164900,588083745,13250,13250,13250,13250,0
+20250328,164800,588083745,13250,13250,13250,13250,0
+20250328,164700,588083745,13250,13250,13250,13250,0
+20250328,164600,588083745,13250,13250,13250,13250,0
+20250328,164500,588083745,13250,13250,13250,13250,0
+20250328,164400,588083745,13250,13250,13250,13250,0
+20250328,164300,588083745,13250,13250,13250,13250,0
+20250328,164200,588083745,13250,13250,13250,13250,0
+20250328,164100,588083745,13250,13250,13250,13250,0
+20250328,164000,588083745,13250,13250,13250,13250,0
+20250328,163900,588083745,13250,13250,13250,13250,0
+20250328,163800,588083745,13250,13250,13250,13250,0
+20250328,163700,588083745,13250,13250,13250,13250,0
+20250328,163600,588083745,13250,13250,13250,13250,0
+20250328,163500,588083745,13250,13250,13250,13250,0
+20250328,163400,588083745,13250,13250,13250,13250,0
+20250328,163300,588083745,13250,13250,13250,13250,0
+20250328,163200,588083745,13250,13250,13250,13250,0
+20250328,163100,588083745,13250,13250,13250,13250,0
+20250328,163000,588083745,13250,13250,13250,13250,0
+20250328,162900,588083745,13250,13250,13250,13250,0
+20250328,162800,588083745,13250,13250,13250,13250,0
+20250328,162700,588083745,13250,13250,13250,13250,0
+20250328,162600,588083745,13250,13250,13250,13250,0
+20250328,162500,588083745,13250,13250,13250,13250,0
+20250328,162400,588083745,13250,13250,13250,13250,341
+20250328,162300,588083745,13250,13250,13250,13250,0
+20250328,162200,588083745,13250,13250,13250,13250,0
+20250328,162100,588083745,13250,13250,13250,13250,0
+20250328,162000,588083745,13250,13250,13250,13250,0
+20250328,161900,588083745,13250,13250,13250,13250,0
+20250328,161800,588083745,13250,13250,13250,13250,0
+20250328,161700,588083745,13250,13250,13250,13250,0
+20250328,161600,588083745,13250,13250,13250,13250,0
+20250328,161500,588083745,13250,13250,13250,13250,0
+20250328,161400,588083745,13250,13250,13250,13250,0
+20250328,161300,588083745,13250,13250,13250,13250,0
+20250328,161200,588083745,13250,13250,13250,13250,0
+20250328,161100,588083745,13250,13250,13250,13250,0
+20250328,161000,588083745,13250,13250,13250,13250,0
+20250328,160900,588083745,13250,13250,13250,13250,0
+20250328,160800,588083745,13250,13250,13250,13250,0
+20250328,160700,588083745,13250,13250,13250,13250,0
+20250328,160600,588083745,13250,13250,13250,13250,0
+20250328,160500,588083745,13250,13250,13250,13250,0
+20250328,160400,588083745,13250,13250,13250,13250,0
+20250328,160300,588083745,13250,13250,13250,13250,0
+20250328,160200,588083745,13250,13250,13250,13250,0
+20250328,160100,588083745,13250,13250,13250,13250,0
+20250328,160000,588083745,13250,13250,13250,13250,0
+20250328,155900,588083745,13250,13250,13250,13250,0
+20250328,155800,588083745,13250,13250,13250,13250,0
+20250328,155700,588083745,13250,13250,13250,13250,0
+20250328,155600,588083745,13250,13250,13250,13250,0
+20250328,155500,588083745,13250,13250,13250,13250,0
+20250328,155400,588083745,13250,13250,13250,13250,341
+20250328,155300,588083745,13250,13250,13250,13250,0
+20250328,155200,588083745,13250,13250,13250,13250,0
+20250328,155100,588083745,13250,13250,13250,13250,0
+20250328,155000,588083745,13250,13250,13250,13250,0
+20250328,154900,588083745,13250,13250,13250,13250,0
+20250328,154800,588083745,13250,13250,13250,13250,0
+20250328,154700,588083745,13250,13250,13250,13250,0
+20250328,154600,588083745,13250,13250,13250,13250,0
+20250328,154500,588083745,13250,13250,13250,13250,0
+20250328,154400,588083745,13250,13250,13250,13250,0
+20250328,154300,588083745,13250,13250,13250,13250,0
+20250328,154200,588083745,13250,13250,13250,13250,0
+20250328,154100,588083745,13250,13250,13250,13250,0
+20250328,154000,588083745,13250,13250,13250,13250,0
+20250328,153900,588083745,13250,13250,13250,13250,0
+20250328,153800,588083745,13250,13250,13250,13250,0
+20250328,153700,588083745,13250,13250,13250,13250,0
+20250328,153600,588083745,13250,13250,13250,13250,0
+20250328,153500,588083745,13250,13250,13250,13250,0
+20250328,153400,588083745,13250,13250,13250,13250,0
+20250328,153300,588083745,13250,13250,13250,13250,0
+20250328,153200,588083745,13250,13250,13250,13250,0
+20250328,153100,588083745,13250,13250,13250,13250,0
+20250328,153000,588083745,13250,13250,13250,13250,341
+20250328,152900,583565495,13180,13180,13180,13180,0
+20250328,152800,583565495,13180,13180,13180,13180,0
+20250328,152700,583565495,13180,13180,13180,13180,0
+20250328,152600,583565495,13180,13180,13180,13180,0
+20250328,152500,583565495,13180,13180,13180,13180,0
+20250328,152400,583565495,13180,13180,13180,13180,0
+20250328,152300,583565495,13180,13180,13180,13180,0
+20250328,152200,583565495,13180,13180,13180,13180,0
+20250328,152100,583565495,13180,13180,13180,13180,0
+20250328,152000,583565495,13180,13180,13180,13180,0
+20250328,151900,583565495,13180,13160,13180,13160,13
+20250328,151800,583394355,13160,13210,13210,13160,405
+20250328,151700,578044535,13210,13190,13210,13190,500
+20250328,151600,571447555,13190,13140,13190,13140,103
+20250328,151500,570092055,13140,13140,13140,13140,10
+20250328,151400,569960655,13140,13120,13140,13120,70
+20250328,151300,569042055,13130,13140,13140,13130,307
+20250328,151200,565008195,13130,13140,13140,13130,1000
+20250328,151100,551878165,13160,13160,13160,13160,68
+20250328,151000,550983285,13190,13160,13190,13160,324
+20250328,150900,546717305,13140,13140,13140,13140,0
+20250328,150800,546717305,13140,13140,13140,13140,17
+20250328,150700,546493925,13180,13180,13180,13180,0
+20250328,150600,546493925,13180,13180,13180,13180,11
+20250328,150500,546348945,13180,13180,13180,13180,0
+20250328,150400,546348945,13180,13180,13180,13180,1
+20250328,150300,546335765,13170,13180,13180,13170,151
+20250328,150200,544347085,13170,13150,13170,13150,211
+20250328,150100,541568435,13160,13170,13170,13160,2
+20250328,150000,541542105,13160,13140,13170,13140,124
+20250328,145900,539910745,13140,13160,13160,13140,4
+20250328,145800,539858145,13150,13150,13160,13150,10
+20250328,145700,539726585,13160,13110,13160,13110,968
+20250328,145600,527006085,13110,13110,13110,13110,0
+20250328,145500,527006085,13110,13110,13110,13110,1
+20250328,145400,526992975,13110,13110,13110,13110,1
+20250328,145300,526979865,13090,13100,13100,13090,17
+20250328,145200,526757265,13090,13100,13100,13090,5
+20250328,145100,526691795,13100,13090,13100,13090,113
+20250328,145000,525211685,13080,13080,13080,13080,0
+20250328,144900,525211685,13080,13080,13080,13070,221
+20250328,144800,522321305,13070,13090,13100,13070,656
+20250328,144700,513740485,13090,13090,13090,13090,13
+20250328,144600,513570315,13090,13090,13090,13090,82
+20250328,144500,512496935,13130,13110,13130,13090,572
+20250328,144400,505005705,13130,13110,13130,13110,270
+20250328,144300,501465805,13100,13100,13100,13100,0
+20250328,144200,501465805,13100,13100,13100,13100,0
+20250328,144100,501465805,13100,13100,13100,13100,0
+20250328,144000,501465805,13100,13110,13110,13100,88
+20250328,143900,500312165,13110,13110,13110,13110,0
+20250328,143800,500312165,13110,13120,13120,13110,62
+20250328,143700,499499325,13120,13120,13120,13120,8
+20250328,143600,499394365,13120,13120,13120,13120,0
+20250328,143500,499394365,13120,13120,13120,13120,0
+20250328,143400,499394365,13120,13110,13120,13110,38
+20250328,143300,498896165,13100,13100,13100,13100,0
+20250328,143200,498896165,13100,13100,13100,13100,115
+20250328,143100,497389665,13110,13110,13110,13110,0
+20250328,143000,497389665,13110,13110,13110,13100,93
+20250328,142900,496170525,13110,13100,13120,13100,432
+20250328,142800,490508665,13100,13130,13130,13100,558
+20250328,142700,483197725,13100,13160,13160,13100,2137
+20250328,142600,455165715,13160,13160,13160,13160,0
+20250328,142500,455165715,13160,13160,13160,13160,0
+20250328,142400,455165715,13160,13170,13170,13160,170
+20250328,142300,452928235,13180,13180,13180,13180,1
+20250328,142200,452915055,13170,13170,13170,13170,22
+20250328,142100,452625315,13170,13170,13170,13170,0
+20250328,142000,452625315,13170,13170,13170,13170,0
+20250328,141900,452625315,13170,13170,13170,13170,0
+20250328,141800,452625315,13170,13200,13200,13170,103
+20250328,141700,451265795,13200,13200,13200,13200,0
+20250328,141600,451265795,13200,13200,13200,13200,0
+20250328,141500,451265795,13200,13200,13200,13200,0
+20250328,141400,451265795,13200,13200,13200,13200,0
+20250328,141300,451265795,13200,13200,13200,13200,0
+20250328,141200,451265795,13200,13200,13200,13200,1
+20250328,141100,451252595,13190,13190,13190,13190,10
+20250328,141000,451120695,13190,13190,13190,13190,0
+20250328,140900,451120695,13190,13190,13190,13190,7
+20250328,140800,451028365,13190,13190,13190,13190,1
+20250328,140700,451015175,13190,13190,13190,13190,0
+20250328,140600,451015175,13190,13190,13190,13190,0
+20250328,140500,451015175,13190,13190,13190,13190,0
+20250328,140400,451015175,13190,13190,13190,13190,0
+20250328,140300,451015175,13190,13190,13190,13190,0
+20250328,140200,451015175,13190,13190,13190,13190,10
+20250328,140100,450883275,13180,13180,13180,13180,0
+20250328,140000,450883275,13180,13180,13180,13180,0
+20250328,135900,450883275,13180,13180,13180,13180,0
+20250328,135800,450883275,13180,13180,13180,13180,0
+20250328,135700,450883275,13180,13180,13180,13180,0
+20250328,135600,450883275,13180,13180,13180,13180,0
+20250328,135500,450883275,13180,13180,13180,13180,0
+20250328,135400,450883275,13180,13180,13180,13180,0
+20250328,135300,450883275,13180,13180,13180,13180,0
+20250328,135200,450883275,13180,13180,13180,13180,100
+20250328,135100,449565275,13170,13170,13170,13170,0
+20250328,135000,449565275,13170,13170,13170,13170,0
+20250328,134900,449565275,13170,13170,13170,13170,0
+20250328,134800,449565275,13170,13170,13170,13170,0
+20250328,134700,449565275,13170,13170,13170,13170,300
+20250328,134600,445614275,13220,13200,13220,13200,100
+20250328,134500,444293345,13180,13180,13180,13180,0
+20250328,134400,444293345,13180,13180,13180,13180,3
+20250328,134300,444253805,13200,13200,13200,13200,0
+20250328,134200,444253805,13200,13200,13200,13200,0
+20250328,134100,444253805,13200,13200,13200,13200,10
+20250328,134000,444121805,13200,13200,13200,13200,0
+20250328,133900,444121805,13200,13160,13200,13160,33
+20250328,133800,443686505,13140,13140,13140,13140,0
+20250328,133700,443686505,13140,13140,13140,13140,0
+20250328,133600,443686505,13140,13140,13140,13140,0
+20250328,133500,443686505,13140,13150,13150,13140,200
+20250328,133400,441058485,13150,13150,13150,13150,10
+20250328,133300,440926985,13150,13150,13150,13150,0
+20250328,133200,440926985,13150,13180,13180,13150,150
+20250328,133100,438953585,13180,13180,13180,13180,0
+20250328,133000,438953585,13180,13180,13180,13180,10
+20250328,132900,438821785,13200,13200,13200,13200,0
+20250328,132800,438821785,13200,13200,13200,13200,0
+20250328,132700,438821785,13200,13180,13200,13180,8
+20250328,132600,438716215,13180,13150,13180,13150,20
+20250328,132500,438452755,13130,13130,13130,13130,0
+20250328,132400,438452755,13130,13130,13130,13130,0
+20250328,132300,438452755,13130,13130,13130,13130,0
+20250328,132200,438452755,13130,13130,13130,13130,0
+20250328,132100,438452755,13130,13130,13130,13130,0
+20250328,132000,438452755,13130,13130,13130,13130,10
+20250328,131900,438321455,13110,13110,13110,13110,0
+20250328,131800,438321455,13110,13140,13140,13110,154
+20250328,131700,436297925,13100,13190,13190,13100,5000
+20250328,131600,370686135,13200,13200,13200,13200,0
+20250328,131500,370686135,13200,13200,13200,13200,10
+20250328,131400,370554135,13200,13200,13200,13200,10
+20250328,131300,370422135,13200,13190,13200,13190,11
+20250328,131200,370276945,13180,13200,13200,13180,5
+20250328,131100,370211025,13220,13220,13220,13220,0
+20250328,131000,370211025,13220,13220,13220,13220,0
+20250328,130900,370211025,13220,13220,13220,13220,0
+20250328,130800,370211025,13220,13210,13220,13210,2
+20250328,130700,370184595,13200,13200,13200,13200,0
+20250328,130600,370184595,13200,13200,13200,13200,0
+20250328,130500,370184595,13200,13200,13200,13200,16
+20250328,130400,369973395,13200,13200,13200,13200,0
+20250328,130300,369973395,13200,13180,13200,13180,3
+20250328,130200,369933825,13170,13170,13170,13170,0
+20250328,130100,369933825,13170,13170,13170,13170,0
+20250328,130000,369933825,13170,13170,13170,13170,18
+20250328,125900,369696765,13170,13170,13170,13170,0
+20250328,125800,369696765,13170,13170,13210,13170,3
+20250328,125700,369657215,13200,13200,13200,13200,0
+20250328,125600,369657215,13200,13170,13210,13170,101
+20250328,125500,368324635,13190,13170,13190,13170,8
+20250328,125400,368219195,13190,13170,13190,13170,2
+20250328,125300,368192835,13150,13150,13150,13150,0
+20250328,125200,368192835,13150,13150,13150,13150,201
+20250328,125100,365549685,13180,13170,13190,13150,44
+20250328,125000,364969435,13150,13170,13190,13150,1649
+20250328,124900,343283365,13170,13170,13170,13170,0
+20250328,124800,343283365,13170,13170,13170,13170,30
+20250328,124700,342888265,13160,13160,13160,13160,0
+20250328,124600,342888265,13160,13160,13160,13160,200
+20250328,124500,340256265,13160,13170,13170,13160,434
+20250328,124400,334544445,13170,13200,13200,13170,214
+20250328,124300,331724035,13210,13210,13210,13210,2
+20250328,124200,331697615,13160,13160,13160,13160,0
+20250328,124100,331697615,13160,13190,13220,13160,844
+20250328,124000,320579815,13230,13230,13230,13230,14
+20250328,123900,320394595,13190,13190,13190,13190,150
+20250328,123800,318416095,13220,13220,13220,13220,0
+20250328,123700,318416095,13220,13220,13220,13220,0
+20250328,123600,318416095,13220,13190,13220,13190,251
+20250328,123500,315105375,13190,13190,13190,13190,0
+20250328,123400,315105375,13190,13190,13190,13190,1
+20250328,123300,315092185,13190,13190,13250,13190,3
+20250328,123200,315052555,13190,13190,13190,13190,0
+20250328,123100,315052555,13190,13250,13250,13190,71
+20250328,123000,314111865,13210,13210,13210,13210,80
+20250328,122900,313055065,13250,13250,13250,13250,0
+20250328,122800,313055065,13250,13250,13250,13250,0
+20250328,122700,313055065,13250,13250,13250,13250,0
+20250328,122600,313055065,13250,13250,13250,13250,0
+20250328,122500,313055065,13250,13250,13250,13250,12
+20250328,122400,312896065,13220,13220,13220,13220,0
+20250328,122300,312896065,13220,13220,13220,13220,0
+20250328,122200,312896065,13220,13220,13220,13220,0
+20250328,122100,312896065,13220,13220,13220,13220,0
+20250328,122000,312896065,13220,13220,13220,13220,0
+20250328,121900,312896065,13220,13220,13220,13220,0
+20250328,121800,312896065,13220,13220,13220,13220,71
+20250328,121700,311957445,13220,13220,13220,13220,2
+20250328,121600,311931005,13280,13250,13280,13250,51
+20250328,121500,311254855,13260,13260,13260,13260,0
+20250328,121400,311254855,13260,13260,13260,13260,0
+20250328,121300,311254855,13260,13260,13260,13260,0
+20250328,121200,311254855,13260,13260,13260,13260,0
+20250328,121100,311254855,13260,13260,13260,13260,0
+20250328,121000,311254855,13260,13260,13260,13260,0
+20250328,120900,311254855,13260,13260,13260,13260,0
+20250328,120800,311254855,13260,13260,13260,13260,0
+20250328,120700,311254855,13260,13260,13260,13260,0
+20250328,120600,311254855,13260,13260,13260,13260,0
+20250328,120500,311254855,13260,13260,13260,13260,0
+20250328,120400,311254855,13260,13260,13260,13260,0
+20250328,120300,311254855,13260,13260,13260,13260,0
+20250328,120200,311254855,13260,13260,13260,13260,0
+20250328,120100,311254855,13260,13250,13260,13250,12
+20250328,120000,311095845,13250,13250,13250,13250,0
+20250328,115900,311095845,13250,13250,13250,13250,0
+20250328,115800,311095845,13250,13250,13250,13250,0
+20250328,115700,311095845,13250,13250,13250,13250,40
+20250328,115600,310565845,13250,13240,13250,13240,13
+20250328,115500,310393635,13220,13220,13220,13220,1
+20250328,115400,310380415,13240,13240,13240,13240,10
+20250328,115300,310248015,13290,13290,13290,13290,0
+20250328,115200,310248015,13290,13290,13290,13290,0
+20250328,115100,310248015,13290,13290,13290,13290,0
+20250328,115000,310248015,13290,13290,13290,13290,0
+20250328,114900,310248015,13290,13250,13300,13250,3
+20250328,114800,310208175,13220,13220,13220,13220,0
+20250328,114700,310208175,13220,13220,13220,13220,7
+20250328,114600,310115635,13290,13210,13290,13210,153
+20250328,114500,308094415,13220,13220,13220,13220,0
+20250328,114400,308094415,13220,13220,13220,13220,0
+20250328,114300,308094415,13220,13220,13220,13220,0
+20250328,114200,308094415,13220,13220,13220,13220,0
+20250328,114100,308094415,13220,13220,13220,13220,0
+20250328,114000,308094415,13220,13220,13220,13220,0
+20250328,113900,308094415,13220,13220,13220,13220,0
+20250328,113800,308094415,13220,13220,13220,13220,0
+20250328,113700,308094415,13220,13220,13220,13220,0
+20250328,113600,308094415,13220,13220,13220,13220,0
+20250328,113500,308094415,13220,13160,13220,13160,2
+20250328,113400,308068035,13150,13250,13250,13150,5000
+20250328,113300,242121745,13300,13280,13300,13280,63
+20250328,113200,241285065,13290,13270,13290,13270,51
+20250328,113100,240608275,13270,13270,13270,13270,0
+20250328,113000,240608275,13270,13270,13270,13270,0
+20250328,112900,240608275,13270,13270,13270,13270,0
+20250328,112800,240608275,13270,13270,13270,13270,10
+20250328,112700,240475575,13300,13300,13300,13300,0
+20250328,112600,240475575,13300,13300,13300,13300,0
+20250328,112500,240475575,13300,13300,13300,13300,0
+20250328,112400,240475575,13300,13300,13300,13300,0
+20250328,112300,240475575,13300,13300,13300,13300,0
+20250328,112200,240475575,13300,13300,13300,13300,0
+20250328,112100,240475575,13300,13300,13300,13300,0
+20250328,112000,240475575,13300,13300,13300,13300,0
+20250328,111900,240475575,13300,13300,13300,13300,0
+20250328,111800,240475575,13300,13270,13320,13270,86
+20250328,111700,239330855,13270,13270,13270,13270,10
+20250328,111600,239198155,13270,13270,13270,13270,20
+20250328,111500,238932755,13280,13280,13280,13280,0
+20250328,111400,238932755,13280,13280,13280,13280,0
+20250328,111300,238932755,13280,13280,13280,13280,0
+20250328,111200,238932755,13280,13280,13280,13280,0
+20250328,111100,238932755,13280,13280,13280,13280,0
+20250328,111000,238932755,13280,13280,13280,13280,0
+20250328,110900,238932755,13280,13220,13280,13220,43
+20250328,110800,238363415,13200,13240,13240,13200,59
+20250328,110700,237584325,13240,13240,13240,13240,7
+20250328,110600,237491645,13230,13230,13230,13230,6
+20250328,110500,237412265,13240,13210,13240,13210,153
+20250328,110400,235391095,13200,13210,13210,13200,80
+20250328,110300,234334785,13240,13240,13240,13240,45
+20250328,110200,233738985,13210,13210,13210,13210,0
+20250328,110100,233738985,13210,13210,13210,13210,0
+20250328,110000,233738985,13210,13210,13210,13210,0
+20250328,105900,233738985,13210,13210,13210,13210,184
+20250328,105800,231308345,13190,13280,13280,13180,5434
+20250328,105700,159478065,13320,13320,13320,13320,0
+20250328,105600,159478065,13320,13320,13320,13320,0
+20250328,105500,159478065,13320,13320,13320,13320,2
+20250328,105400,159451425,13330,13330,13330,13330,0
+20250328,105300,159451425,13330,13280,13330,13280,2
+20250328,105200,159424815,13320,13320,13320,13320,1
+20250328,105100,159411495,13260,13260,13260,13260,0
+20250328,105000,159411495,13260,13260,13260,13260,0
+20250328,104900,159411495,13260,13260,13260,13260,0
+20250328,104800,159411495,13260,13260,13260,13260,0
+20250328,104700,159411495,13260,13270,13330,13260,43
+20250328,104600,158840215,13270,13270,13270,13270,0
+20250328,104500,158840215,13270,13270,13270,13270,3
+20250328,104400,158800405,13270,13270,13270,13270,30
+20250328,104300,158402305,13270,13270,13270,13270,0
+20250328,104200,158402305,13270,13270,13270,13270,1
+20250328,104100,158389035,13270,13270,13270,13270,1
+20250328,104000,158375765,13270,13270,13270,13270,1
+20250328,103900,158362495,13270,13270,13270,13270,0
+20250328,103800,158362495,13270,13270,13270,13270,0
+20250328,103700,158362495,13270,13270,13270,13270,1
+20250328,103600,158349225,13270,13270,13270,13270,0
+20250328,103500,158349225,13270,13270,13270,13270,0
+20250328,103400,158349225,13270,13270,13270,13270,0
+20250328,103300,158349225,13270,13270,13270,13270,0
+20250328,103200,158349225,13270,13290,13290,13230,5102
+20250328,103100,90773105,13300,13300,13300,13300,0
+20250328,103000,90773105,13300,13300,13300,13300,0
+20250328,102900,90773105,13300,13300,13300,13300,0
+20250328,102800,90773105,13300,13330,13330,13300,67
+20250328,102700,89880025,13340,13340,13340,13340,1
+20250328,102600,89866685,13340,13340,13340,13340,10
+20250328,102500,89733285,13340,13340,13340,13340,0
+20250328,102400,89733285,13340,13340,13340,13340,2
+20250328,102300,89706605,13300,13300,13300,13300,0
+20250328,102200,89706605,13300,13300,13300,13300,0
+20250328,102100,89706605,13300,13300,13300,13300,3
+20250328,102000,89666705,13340,13340,13340,13340,3
+20250328,101900,89626685,13340,13340,13340,13340,0
+20250328,101800,89626685,13340,13340,13340,13340,0
+20250328,101700,89626685,13340,13340,13340,13340,0
+20250328,101600,89626685,13340,13340,13340,13340,0
+20250328,101500,89626685,13340,13340,13340,13340,10
+20250328,101400,89493285,13340,13300,13340,13300,2
+20250328,101300,89466645,13340,13300,13340,13300,10
+20250328,101200,89333465,13330,13300,13330,13300,10
+20250328,101100,89200335,13320,13300,13330,13300,8
+20250328,101000,89093835,13320,13300,13320,13300,2
+20250328,100900,89067215,13270,13300,13300,13270,669
+20250328,100800,80188365,13330,13330,13330,13330,0
+20250328,100700,80188365,13330,13330,13330,13330,0
+20250328,100600,80188365,13330,13320,13330,13320,3
+20250328,100500,80148395,13330,13300,13330,13300,119
+20250328,100400,78565615,13250,13250,13250,13250,0
+20250328,100300,78565615,13250,13250,13250,13250,0
+20250328,100200,78565615,13250,13250,13250,13250,0
+20250328,100100,78565615,13250,13250,13250,13250,0
+20250328,100000,78565615,13250,13250,13250,13250,0
+20250328,095900,78565615,13250,13250,13250,13250,0
+20250328,095800,78565615,13250,13250,13250,13250,0
+20250328,095700,78565615,13250,13250,13250,13250,0
+20250328,095600,78565615,13250,13250,13250,13250,0
+20250328,095500,78565615,13250,13250,13250,13250,0
+20250328,095400,78565615,13250,13250,13250,13250,0
+20250328,095300,78565615,13250,13300,13300,13250,872
+20250328,095200,66999835,13300,13320,13330,13300,22
+20250328,095100,66707185,13330,13330,13330,13320,89
+20250328,095000,65521125,13340,13340,13340,13340,0
+20250328,094900,65521125,13340,13330,13340,13330,91
+20250328,094800,64307315,13330,13330,13330,13330,0
+20250328,094700,64307315,13330,13320,13330,13320,10
+20250328,094600,64174105,13320,13320,13320,13320,1
+20250328,094500,64160785,13320,13320,13320,13320,2
+20250328,094400,64134145,13320,13320,13320,13320,0
+20250328,094300,64134145,13320,13320,13320,13320,10
+20250328,094200,64000945,13320,13320,13320,13320,1
+20250328,094100,63987625,13330,13330,13330,13330,0
+20250328,094000,63987625,13330,13330,13330,13330,0
+20250328,093900,63987625,13330,13330,13330,13330,0
+20250328,093800,63987625,13330,13330,13330,13310,3
+20250328,093700,63947655,13280,13280,13280,13280,0
+20250328,093600,63947655,13280,13320,13320,13280,304
+20250328,093500,59907685,13330,13330,13330,13330,0
+20250328,093400,59907685,13330,13340,13340,13330,200
+20250328,093300,57240885,13340,13380,13380,13340,7
+20250328,093200,57147465,13400,13310,13400,13310,171
+20250328,093100,54869795,13290,13340,13340,13290,703
+20250328,093000,45516585,13350,13340,13350,13340,3
+20250328,092900,45476555,13400,13390,13410,13390,3
+20250328,092800,45436355,13350,13350,13350,13350,2
+20250328,092700,45409655,13350,13340,13350,13340,6
+20250328,092600,45329605,13340,13340,13340,13330,290
+20250328,092500,41463275,13350,13350,13350,13340,74
+20250328,092400,40476055,13370,13370,13370,13370,0
+20250328,092300,40476055,13370,13340,13370,13340,8
+20250328,092200,40369155,13340,13330,13340,13330,6
+20250328,092100,40289165,13340,13340,13340,13330,3
+20250328,092000,40249155,13360,13320,13360,13320,311
+20250328,091900,36097075,13360,13310,13360,13310,28
+20250328,091800,35723190,13360,13320,13360,13320,5
+20250328,091700,35656490,13300,13300,13310,13300,301
+20250328,091600,31652100,13310,13320,13320,13310,568
+20250328,091500,24091780,13380,13340,13380,13330,748
+20250328,091400,14120860,13330,13340,13340,13330,34
+20250328,091300,13667620,13330,13340,13340,13330,81
+20250328,091200,12587850,13390,13390,13390,13390,0
+20250328,091100,12587850,13390,13390,13390,13390,1
+20250328,091000,12574460,13390,13390,13390,13390,19
+20250328,090900,12320050,13330,13370,13370,13330,358
+20250328,090800,7546840,13350,13350,13350,13350,0
+20250328,090700,7546840,13350,13370,13370,13350,12
+20250328,090600,7386440,13370,13370,13370,13370,50
+20250328,090500,6717940,13350,13350,13350,13350,2
+20250328,090400,6691240,13380,13340,13380,13340,212
+20250328,090300,3862800,13360,13370,13370,13350,64
+20250328,090200,3007760,13410,13430,13430,13370,175
+20250328,090100,663070,13440,13500,13500,13440,17
+20250328,090000,434220,13550,13570,13570,13550,32

251120/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
+20250328,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,-330,5,-2.43,588083745,44565,206.72,13570,13570,13070,17650,9510,13580,13196.09,9.22,0,-4315,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1152,20.64,1.87,12,0.51,642.00,7085.00,19150,20240717,-30.81,12410,20240403,6.77,14900,-11.07,20250207,13070,1.38,20250328,19150,-30.81,20240717,12410,6.77,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13160,-420,5,-3.09,549665145,41648,193.19,13570,13570,13070,17650,9510,13580,13197.88,9.22,0,-4194,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1144,20.50,1.86,12,0.48,642.00,7085.00,19150,20240717,-31.28,12410,20240403,6.04,14900,-11.68,20250207,13070,0.69,20250328,19150,-31.28,20240717,12410,6.04,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,141100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13190,-390,5,-2.87,451120695,34136,158.34,13570,13570,13100,17650,9510,13580,13215.39,9.22,0,-2031,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1147,20.55,1.86,12,0.39,642.00,7085.00,19150,20240717,-31.12,12410,20240403,6.29,14900,-11.48,20250207,13090,0.76,20250205,19150,-31.12,20240717,12410,6.29,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-360,5,-2.65,370211025,27974,129.76,13570,13570,13150,17650,9510,13580,13234.11,9.22,0,-1472,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1150,20.59,1.87,12,0.32,642.00,7085.00,19150,20240717,-30.97,12410,20240403,6.53,14900,-11.28,20250207,13090,0.99,20250205,19150,-30.97,20240717,12410,6.53,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13260,-320,5,-2.36,311254855,23497,108.99,13570,13570,13150,17650,9510,13580,13246.58,9.22,0,-846,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1153,20.65,1.87,12,0.27,642.00,7085.00,19150,20240717,-30.76,12410,20240403,6.85,14900,-11.01,20250207,13090,1.30,20250205,19150,-30.76,20240717,12410,6.85,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,-300,5,-2.21,238932755,18016,83.57,13570,13570,13180,17650,9510,13580,13262.25,9.22,0,-626,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1155,20.69,1.87,12,0.21,642.00,7085.00,19150,20240717,-30.65,12410,20240403,7.01,14900,-10.87,20250207,13090,1.45,20250205,19150,-30.65,20240717,12410,7.01,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,101100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,-260,5,-1.91,89093835,6692,31.04,13570,13570,13250,17650,9510,13580,13313.48,9.22,0,-825,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1158,20.75,1.88,12,0.08,642.00,7085.00,19150,20240717,-30.44,12410,20240403,7.33,14900,-10.60,20250207,13090,1.76,20250205,19150,-30.44,20240717,12410,7.33,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250328,091106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13390,-190,5,-1.40,12574460,941,4.36,13570,13570,13330,17650,9510,13580,13362.87,9.22,0,-773,14013,13796,13633,13416,13253,13715,13335,43,4070,500,9500,10,1,8695700,1164,20.86,1.89,12,0.01,642.00,7085.00,19150,20240717,-30.08,12410,20240403,7.90,14900,-10.13,20250207,13090,2.29,20250205,19150,-30.08,20240717,12410,7.90,20240403,2.99,N,251120,500,43 억,,801958,N,N,0,N,00,N
+20250327,162412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,-110,5,-0.80,291909230,21557,254.42,13600,13850,13470,17790,9590,13690,13541.27,9.28,0,-3620,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1181,21.15,1.92,12,0.25,642.00,7085.00,19150,20240717,-29.09,12410,20240403,9.43,14900,-8.86,20250207,13090,3.74,20250205,19150,-29.09,20240717,12410,9.43,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13480,-210,5,-1.53,261955350,19340,228.25,13600,13850,13470,17790,9590,13690,13544.74,9.28,0,-3336,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1172,21.00,1.90,12,0.22,642.00,7085.00,19150,20240717,-29.61,12410,20240403,8.62,14900,-9.53,20250207,13090,2.98,20250205,19150,-29.61,20240717,12410,8.62,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,-170,5,-1.24,210434630,15528,183.26,13600,13850,13480,17790,9590,13690,13551.95,9.28,0,-1980,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1176,21.06,1.91,12,0.18,642.00,7085.00,19150,20240717,-29.40,12410,20240403,8.94,14900,-9.26,20250207,13090,3.28,20250205,19150,-29.40,20240717,12410,8.94,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,-110,5,-0.80,134471035,9904,116.89,13600,13850,13500,17790,9590,13690,13577.45,9.28,0,-1654,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1181,21.15,1.92,12,0.11,642.00,7085.00,19150,20240717,-29.09,12410,20240403,9.43,14900,-8.86,20250207,13090,3.74,20250205,19150,-29.09,20240717,12410,9.43,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,121101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-120,5,-0.88,107604160,7919,93.46,13600,13850,13520,17790,9590,13690,13588.10,9.28,0,-1682,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1180,21.14,1.92,12,0.09,642.00,7085.00,19150,20240717,-29.14,12410,20240403,9.35,14900,-8.93,20250207,13090,3.67,20250205,19150,-29.14,20240717,12410,9.35,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,111056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,-50,5,-0.37,96682000,7115,83.97,13600,13850,13520,17790,9590,13690,13588.48,9.28,0,-1513,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1186,21.25,1.93,12,0.08,642.00,7085.00,19150,20240717,-28.77,12410,20240403,9.91,14900,-8.46,20250207,13090,4.20,20250205,19150,-28.77,20240717,12410,9.91,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,101051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,10,2,0.07,28291040,2074,24.48,13600,13850,13560,17790,9590,13690,13640.81,9.28,0,-764,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1191,21.34,1.93,12,0.02,642.00,7085.00,19150,20240717,-28.46,12410,20240403,10.39,14900,-8.05,20250207,13090,4.66,20250205,19150,-28.46,20240717,12410,10.39,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250327,091055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,-70,5,-0.51,2760920,203,2.40,13600,13630,13560,17790,9590,13690,13600.59,9.28,0,-166,13910,13800,13680,13570,13450,13805,13575,43,4100,500,9580,10,1,8695700,1184,21.21,1.92,12,0.00,642.00,7085.00,19150,20240717,-28.88,12410,20240403,9.75,14900,-8.59,20250207,13090,4.05,20250205,19150,-28.88,20240717,12410,9.75,20240403,2.94,N,251120,500,43 억,,806535,N,N,0,N,00,N
+20250326,161043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,0,3,0.00,115250270,8453,40.93,13690,13790,13560,17790,9590,13690,13634.24,9.24,0,-2634,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1190,21.32,1.93,12,0.10,642.00,7085.00,19150,20240717,-28.51,12410,20240403,10.31,14900,-8.12,20250207,13090,4.58,20250205,19150,-28.51,20240717,12410,10.31,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13670,-20,5,-0.15,110531020,8108,39.26,13690,13790,13560,17790,9590,13690,13632.34,9.24,0,-2425,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1189,21.29,1.93,12,0.09,642.00,7085.00,19150,20240717,-28.62,12410,20240403,10.15,14900,-8.26,20250207,13090,4.43,20250205,19150,-28.62,20240717,12410,10.15,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-40,5,-0.29,90301920,6624,32.08,13690,13790,13560,17790,9590,13690,13632.54,9.24,0,-1573,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1187,21.26,1.93,12,0.08,642.00,7085.00,19150,20240717,-28.72,12410,20240403,9.99,14900,-8.39,20250207,13090,4.28,20250205,19150,-28.72,20240717,12410,9.99,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-40,5,-0.29,82695030,6067,29.38,13690,13790,13560,17790,9590,13690,13630.30,9.24,0,-1391,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1187,21.26,1.93,12,0.07,642.00,7085.00,19150,20240717,-28.72,12410,20240403,9.99,14900,-8.39,20250207,13090,4.28,20250205,19150,-28.72,20240717,12410,9.99,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13600,-90,5,-0.66,69458270,5095,24.67,13690,13790,13560,17790,9590,13690,13632.63,9.24,0,-1419,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1183,21.18,1.92,12,0.06,642.00,7085.00,19150,20240717,-28.98,12410,20240403,9.59,14900,-8.72,20250207,13090,3.90,20250205,19150,-28.98,20240717,12410,9.59,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,-30,5,-0.22,49680690,3643,17.64,13690,13790,13560,17790,9590,13690,13637.30,9.24,0,-1209,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1188,21.28,1.93,12,0.04,642.00,7085.00,19150,20240717,-28.67,12410,20240403,10.07,14900,-8.32,20250207,13090,4.35,20250205,19150,-28.67,20240717,12410,10.07,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,101047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-120,5,-0.88,37114900,2722,13.18,13690,13790,13560,17790,9590,13690,13635.16,9.24,0,-659,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1180,21.14,1.92,12,0.03,642.00,7085.00,19150,20240717,-29.14,12410,20240403,9.35,14900,-8.93,20250207,13090,3.67,20250205,19150,-29.14,20240717,12410,9.35,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250326,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,-110,5,-0.80,15582740,1143,5.54,13690,13790,13560,17790,9590,13690,13633.19,9.24,0,-8,14210,13950,13770,13510,13330,13860,13420,43,4100,500,9580,10,1,8695700,1181,21.15,1.92,12,0.01,642.00,7085.00,19150,20240717,-29.09,12410,20240403,9.43,14900,-8.86,20250207,13090,3.74,20250205,19150,-29.09,20240717,12410,9.43,20240403,2.95,N,251120,500,43 억,,803169,N,N,0,N,00,N
+20250325,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,-240,5,-1.72,284906010,20650,53.85,13930,14030,13590,18100,9760,13930,13797.13,9.23,0,931,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1190,21.32,1.93,12,0.24,642.00,7085.00,19150,20240717,-28.51,12410,20240403,10.31,14900,-8.12,20250207,13090,4.58,20250205,19150,-28.51,20240717,12410,10.31,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13650,-280,5,-2.01,267806160,19399,50.59,13930,14030,13600,18100,9760,13930,13805.15,9.23,0,1079,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1187,21.26,1.93,12,0.22,642.00,7085.00,19150,20240717,-28.72,12410,20240403,9.99,14900,-8.39,20250207,13090,4.28,20250205,19150,-28.72,20240717,12410,9.99,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,141039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,-170,5,-1.22,198005810,14297,37.28,13930,14030,13760,18100,9760,13930,13849.47,9.23,0,988,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1197,21.43,1.94,12,0.16,642.00,7085.00,19150,20240717,-28.15,12410,20240403,10.88,14900,-7.65,20250207,13090,5.12,20250205,19150,-28.15,20240717,12410,10.88,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,131130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,-80,5,-0.57,159612590,11515,30.03,13930,14030,13800,18100,9760,13930,13861.28,9.23,0,1493,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1204,21.57,1.95,12,0.13,642.00,7085.00,19150,20240717,-27.68,12410,20240403,11.60,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,121040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,-120,5,-0.86,144642980,10433,27.21,13930,14030,13800,18100,9760,13930,13863.99,9.23,0,1466,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1201,21.51,1.95,12,0.12,642.00,7085.00,19150,20240717,-27.89,12410,20240403,11.28,14900,-7.32,20250207,13090,5.50,20250205,19150,-27.89,20240717,12410,11.28,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-30,5,-0.22,62222700,4475,11.67,13930,14030,13850,18100,9760,13930,13904.51,9.23,0,305,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1209,21.65,1.96,12,0.05,642.00,7085.00,19150,20240717,-27.42,12410,20240403,12.01,14900,-6.71,20250207,13090,6.19,20250205,19150,-27.42,20240717,12410,12.01,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,101050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13910,-20,5,-0.14,42082350,3024,7.89,13930,14030,13850,18100,9760,13930,13916.12,9.23,0,133,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1210,21.67,1.96,12,0.03,642.00,7085.00,19150,20240717,-27.36,12410,20240403,12.09,14900,-6.64,20250207,13090,6.26,20250205,19150,-27.36,20240717,12410,12.09,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250325,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,30,2,0.22,9448590,678,1.77,13930,14010,13890,18100,9760,13930,13935.97,9.23,0,228,14476,14202,13976,13702,13476,14340,13840,43,4170,500,9750,10,1,8695700,1214,21.74,1.97,12,0.01,642.00,7085.00,19150,20240717,-27.10,12410,20240403,12.49,14900,-6.31,20250207,13090,6.65,20250205,19150,-27.10,20240717,12410,12.49,20240403,2.97,N,251120,500,43 억,,802358,N,N,0,N,00,N
+20250324,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13930,210,2,1.53,538272605,38348,270.99,13750,14250,13750,17830,9610,13720,14036.55,9.14,0,7876,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1211,21.70,1.97,12,0.44,642.00,7085.00,19150,20240717,-27.26,12410,20240403,12.25,14900,-6.51,20250207,13090,6.42,20250205,19150,-27.26,20240717,12410,12.25,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,270,2,1.97,522115885,37188,262.79,13750,14250,13750,17830,9610,13720,14039.90,9.14,0,8301,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1217,21.79,1.97,12,0.43,642.00,7085.00,19150,20240717,-26.95,12410,20240403,12.73,14900,-6.11,20250207,13090,6.88,20250205,19150,-26.95,20240717,12410,12.73,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,280,2,2.04,511793285,36449,257.57,13750,14250,13750,17830,9610,13720,14041.35,9.14,0,8484,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1217,21.81,1.98,12,0.42,642.00,7085.00,19150,20240717,-26.89,12410,20240403,12.81,14900,-6.04,20250207,13090,6.95,20250205,19150,-26.89,20240717,12410,12.81,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,131045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,270,2,1.97,488412540,34778,245.76,13750,14250,13750,17830,9610,13720,14043.72,9.14,0,9108,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1217,21.79,1.97,12,0.40,642.00,7085.00,19150,20240717,-26.95,12410,20240403,12.73,14900,-6.11,20250207,13090,6.88,20250205,19150,-26.95,20240717,12410,12.73,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,121043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,300,2,2.19,461222500,32833,232.02,13750,14250,13750,17830,9610,13720,14047.53,9.14,0,9226,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1219,21.84,1.98,12,0.38,642.00,7085.00,19150,20240717,-26.79,12410,20240403,12.97,14900,-5.91,20250207,13090,7.10,20250205,19150,-26.79,20240717,12410,12.97,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,111043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14040,320,2,2.33,451262880,32122,226.99,13750,14250,13750,17830,9610,13720,14048.41,9.14,0,9209,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1221,21.87,1.98,12,0.37,642.00,7085.00,19150,20240717,-26.68,12410,20240403,13.13,14900,-5.77,20250207,13090,7.26,20250205,19150,-26.68,20240717,12410,13.13,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,360,2,2.62,416051950,29615,209.28,13750,14250,13750,17830,9610,13720,14048.69,9.14,0,10100,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1224,21.93,1.99,12,0.34,642.00,7085.00,19150,20240717,-26.48,12410,20240403,13.46,14900,-5.50,20250207,13090,7.56,20250205,19150,-26.48,20240717,12410,13.46,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
+20250324,091041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,250,2,1.82,74877320,5397,38.14,13750,13970,13750,17830,9610,13720,13873.88,9.14,0,2724,13940,13830,13650,13540,13360,13885,13595,43,4110,500,9600,10,1,8695700,1215,21.76,1.97,12,0.06,642.00,7085.00,19150,20240717,-27.05,12410,20240403,12.57,14900,-6.24,20250207,13090,6.72,20250205,19150,-27.05,20240717,12410,12.57,20240403,2.95,N,251120,500,43 억,,794927,N,N,0,N,00,N
 20250321,161057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,180,2,1.33,192722280,14151,92.90,13540,13760,13470,17600,9480,13540,13618.99,9.08,0,778,14086,13812,13656,13382,13226,13735,13305,43,4060,500,9470,10,1,8695700,1193,21.37,1.94,12,0.16,642.00,7085.00,19150,20240717,-28.36,12410,20240403,10.56,14900,-7.92,20250207,13090,4.81,20250205,19150,-28.36,20240717,12410,10.56,20240403,2.93,N,251120,500,43 억,,789474,N,N,0,N,00,N
 20250321,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13690,150,2,1.11,166859200,12260,80.48,13540,13760,13470,17600,9480,13540,13610.05,9.08,0,669,14086,13812,13656,13382,13226,13735,13305,43,4060,500,9470,10,1,8695700,1190,21.32,1.93,12,0.14,642.00,7085.00,19150,20240717,-28.51,12410,20240403,10.31,14900,-8.12,20250207,13090,4.58,20250205,19150,-28.51,20240717,12410,10.31,20240403,2.93,N,251120,500,43 억,,789474,N,N,0,N,00,N
 20250321,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13680,140,2,1.03,145011440,10662,69.99,13540,13760,13470,17600,9480,13540,13600.77,9.08,0,390,14086,13812,13656,13382,13226,13735,13305,43,4060,500,9470,10,1,8695700,1190,21.31,1.93,12,0.12,642.00,7085.00,19150,20240717,-28.56,12410,20240403,10.23,14900,-8.19,20250207,13090,4.51,20250205,19150,-28.56,20240717,12410,10.23,20240403,2.93,N,251120,500,43 억,,789474,N,N,0,N,00,N

251120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8695700,0,119044133000,0.00
+20250325,0,8695700,0,119044133000,0.00
+20250324,0,8695700,0,121131101000,0.00
+20250321,0,8695700,0,119305004000,0.00
+20250320,0,8695700,0,117739778000,0.00
 20250319,0,8695700,0,119826746000,0.00
 20250318,0,8695700,0,121305015000,0.00
 20250317,0,8695700,0,120783273000,0.00

251120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,13720,13930,14180,13470,67297,928378440,00,0.00,N,5,-250,
 20250310,13970,13610,14040,13090,75935,1028946515,00,0.00,N,2,350,
 20250304,13620,13810,14000,13410,51790,708136595,00,0.00,N,5,-190,
 20250224,13810,14000,14370,13650,53906,749859150,00,0.00,N,5,-190,