Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/254120/day/candle-day-250.csv
+++ b/254120/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1650,1622,1678,1619,80863,133178427,00,0.00,N,5,-12,
+20250326,1662,1675,1676,1620,173693,287416091,00,0.00,N,5,-7,
+20250325,1669,1570,1669,1545,210398,336466009,00,0.00,N,2,99,
+20250324,1570,1581,1582,1554,40710,64057845,00,0.00,N,5,-11,
 20250321,1581,1582,1582,1540,58777,91984768,00,0.00,N,5,-1,
 20250320,1582,1573,1600,1560,85273,134573638,00,0.00,N,2,9,
 20250319,1573,1542,1605,1517,80836,125112063,00,0.00,N,2,33,
--- a/254120/investor/investor-20250301.csv
+++ b/254120/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
+20250328,1583,-67,5,16836,-17141,0,27,-28,0,91695,6390,0,147,10,0,74859,23531,0,120,38,0
+20250327,1650,-12,5,2645,-2665,0,4,-4,0,72951,7357,0,120,12,0,70306,10022,0,116,17,0
+20250326,1662,-7,5,18538,-18562,0,32,-32,0,143445,29784,0,238,49,0,124907,48346,0,206,80,0
+20250325,1669,99,2,-3705,3705,0,-6,6,0,173806,36592,0,278,58,0,177511,32887,0,284,52,0
+20250324,1570,-11,5,6597,-6597,0,10,-10,0,39974,736,0,63,1,0,33377,7333,0,52,12,0
 20250321,1581,-1,5,-3391,3391,0,-5,5,0,47135,11642,0,74,18,0,50526,8251,0,79,13,0
 20250320,1582,9,2,1010,-1020,0,2,-2,0,74872,10353,0,118,16,0,73862,11373,0,116,18,0
 20250319,1573,33,2,4800,-4810,0,7,-7,0,75868,4958,0,117,8,0,71068,9768,0,110,15,0
--- a/254120/min/candle-20250324.csv
+++ b/254120/min/candle-20250324.csv
@@ -0,0 +1,719 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205700,52656686,1570,1570,1570,1570,575
+20250324,205600,52656686,1570,1570,1570,1570,0
+20250324,205500,52656686,1570,1570,1570,1570,0
+20250324,205400,52656686,1570,1570,1570,1570,0
+20250324,205300,52656686,1570,1570,1570,1570,0
+20250324,205200,52656686,1570,1570,1570,1570,0
+20250324,205100,52656686,1570,1570,1570,1570,0
+20250324,205000,52656686,1570,1570,1570,1570,0
+20250324,204900,52656686,1570,1570,1570,1570,0
+20250324,204800,52656686,1570,1570,1570,1570,0
+20250324,204700,52656686,1570,1570,1570,1570,0
+20250324,204600,52656686,1570,1570,1570,1570,0
+20250324,204500,52656686,1570,1570,1570,1570,0
+20250324,204400,52656686,1570,1570,1570,1570,0
+20250324,204300,52656686,1570,1570,1570,1570,0
+20250324,204200,52656686,1570,1570,1570,1570,0
+20250324,204100,52656686,1570,1570,1570,1570,0
+20250324,204000,52656686,1570,1570,1570,1570,0
+20250324,203900,52656686,1570,1570,1570,1570,0
+20250324,203800,52656686,1570,1570,1570,1570,0
+20250324,203700,52656686,1570,1570,1570,1570,0
+20250324,203600,52656686,1570,1570,1570,1570,0
+20250324,203500,52656686,1570,1570,1570,1570,0
+20250324,203400,52656686,1570,1570,1570,1570,0
+20250324,203300,52656686,1570,1570,1570,1570,0
+20250324,203200,52656686,1570,1570,1570,1570,0
+20250324,203100,52656686,1570,1570,1570,1570,0
+20250324,203000,52656686,1570,1570,1570,1570,0
+20250324,202900,52656686,1570,1570,1570,1570,0
+20250324,202800,52656686,1570,1570,1570,1570,0
+20250324,202700,52656686,1570,1570,1570,1570,575
+20250324,202600,52656686,1570,1570,1570,1570,0
+20250324,202500,52656686,1570,1570,1570,1570,0
+20250324,202400,52656686,1570,1570,1570,1570,0
+20250324,202300,52656686,1570,1570,1570,1570,0
+20250324,202200,52656686,1570,1570,1570,1570,0
+20250324,202100,52656686,1570,1570,1570,1570,0
+20250324,202000,52656686,1570,1570,1570,1570,0
+20250324,201900,52656686,1570,1570,1570,1570,0
+20250324,201800,52656686,1570,1570,1570,1570,0
+20250324,201700,52656686,1570,1570,1570,1570,0
+20250324,201600,52656686,1570,1570,1570,1570,0
+20250324,201500,52656686,1570,1570,1570,1570,0
+20250324,201400,52656686,1570,1570,1570,1570,0
+20250324,201300,52656686,1570,1570,1570,1570,0
+20250324,201200,52656686,1570,1570,1570,1570,0
+20250324,201100,52656686,1570,1570,1570,1570,0
+20250324,201000,52656686,1570,1570,1570,1570,0
+20250324,200900,52656686,1570,1570,1570,1570,0
+20250324,200800,52656686,1570,1570,1570,1570,0
+20250324,200700,52656686,1570,1570,1570,1570,0
+20250324,200600,52656686,1570,1570,1570,1570,0
+20250324,200500,52656686,1570,1570,1570,1570,0
+20250324,200400,52656686,1570,1570,1570,1570,0
+20250324,200300,52656686,1570,1570,1570,1570,0
+20250324,200200,52656686,1570,1570,1570,1570,0
+20250324,200100,52656686,1570,1570,1570,1570,0
+20250324,200000,52656686,1570,1570,1570,1570,0
+20250324,195900,52656686,1570,1570,1570,1570,0
+20250324,195800,52656686,1570,1570,1570,1570,0
+20250324,195700,52656686,1570,1570,1570,1570,575
+20250324,195600,52656686,1570,1570,1570,1570,0
+20250324,195500,52656686,1570,1570,1570,1570,0
+20250324,195400,52656686,1570,1570,1570,1570,0
+20250324,195300,52656686,1570,1570,1570,1570,0
+20250324,195200,52656686,1570,1570,1570,1570,0
+20250324,195100,52656686,1570,1570,1570,1570,0
+20250324,195000,52656686,1570,1570,1570,1570,0
+20250324,194900,52656686,1570,1570,1570,1570,0
+20250324,194800,52656686,1570,1570,1570,1570,0
+20250324,194700,52656686,1570,1570,1570,1570,0
+20250324,194600,52656686,1570,1570,1570,1570,0
+20250324,194500,52656686,1570,1570,1570,1570,0
+20250324,194400,52656686,1570,1570,1570,1570,0
+20250324,194300,52656686,1570,1570,1570,1570,0
+20250324,194200,52656686,1570,1570,1570,1570,0
+20250324,194100,52656686,1570,1570,1570,1570,0
+20250324,194000,52656686,1570,1570,1570,1570,0
+20250324,193900,52656686,1570,1570,1570,1570,0
+20250324,193800,52656686,1570,1570,1570,1570,0
+20250324,193700,52656686,1570,1570,1570,1570,0
+20250324,193600,52656686,1570,1570,1570,1570,0
+20250324,193500,52656686,1570,1570,1570,1570,0
+20250324,193400,52656686,1570,1570,1570,1570,0
+20250324,193300,52656686,1570,1570,1570,1570,0
+20250324,193200,52656686,1570,1570,1570,1570,0
+20250324,193100,52656686,1570,1570,1570,1570,0
+20250324,193000,52656686,1570,1570,1570,1570,0
+20250324,192900,52656686,1570,1570,1570,1570,0
+20250324,192800,52656686,1570,1570,1570,1570,0
+20250324,192700,52656686,1570,1570,1570,1570,575
+20250324,192600,52656686,1570,1570,1570,1570,0
+20250324,192500,52656686,1570,1570,1570,1570,0
+20250324,192400,52656686,1570,1570,1570,1570,0
+20250324,192300,52656686,1570,1570,1570,1570,0
+20250324,192200,52656686,1570,1570,1570,1570,0
+20250324,192100,52656686,1570,1570,1570,1570,0
+20250324,192000,52656686,1570,1570,1570,1570,0
+20250324,191900,52656686,1570,1570,1570,1570,0
+20250324,191800,52656686,1570,1570,1570,1570,0
+20250324,191700,52656686,1570,1570,1570,1570,0
+20250324,191600,52656686,1570,1570,1570,1570,0
+20250324,191500,52656686,1570,1570,1570,1570,0
+20250324,191400,52656686,1570,1570,1570,1570,0
+20250324,191300,52656686,1570,1570,1570,1570,0
+20250324,191200,52656686,1570,1570,1570,1570,0
+20250324,191100,52656686,1570,1570,1570,1570,0
+20250324,191000,52656686,1570,1570,1570,1570,0
+20250324,190900,52656686,1570,1570,1570,1570,0
+20250324,190800,52656686,1570,1570,1570,1570,0
+20250324,190700,52656686,1570,1570,1570,1570,0
+20250324,190600,52656686,1570,1570,1570,1570,0
+20250324,190500,52656686,1570,1570,1570,1570,0
+20250324,190400,52656686,1570,1570,1570,1570,0
+20250324,190300,52656686,1570,1570,1570,1570,0
+20250324,190200,52656686,1570,1570,1570,1570,0
+20250324,190100,52656686,1570,1570,1570,1570,0
+20250324,190000,52656686,1570,1570,1570,1570,0
+20250324,185900,52656686,1570,1570,1570,1570,0
+20250324,185800,52656686,1570,1570,1570,1570,0
+20250324,185700,52656686,1570,1570,1570,1570,575
+20250324,185600,52656686,1570,1570,1570,1570,0
+20250324,185500,52656686,1570,1570,1570,1570,0
+20250324,185400,52656686,1570,1570,1570,1570,0
+20250324,185300,52656686,1570,1570,1570,1570,0
+20250324,185200,52656686,1570,1570,1570,1570,0
+20250324,185100,52656686,1570,1570,1570,1570,0
+20250324,185000,52656686,1570,1570,1570,1570,0
+20250324,184900,52656686,1570,1570,1570,1570,0
+20250324,184800,52656686,1570,1570,1570,1570,0
+20250324,184700,52656686,1570,1570,1570,1570,0
+20250324,184600,52656686,1570,1570,1570,1570,0
+20250324,184500,52656686,1570,1570,1570,1570,0
+20250324,184400,52656686,1570,1570,1570,1570,0
+20250324,184300,52656686,1570,1570,1570,1570,0
+20250324,184200,52656686,1570,1570,1570,1570,0
+20250324,184100,52656686,1570,1570,1570,1570,0
+20250324,184000,52656686,1570,1570,1570,1570,0
+20250324,183900,52656686,1570,1570,1570,1570,0
+20250324,183800,52656686,1570,1570,1570,1570,0
+20250324,183700,52656686,1570,1570,1570,1570,0
+20250324,183600,52656686,1570,1570,1570,1570,0
+20250324,183500,52656686,1570,1570,1570,1570,0
+20250324,183400,52656686,1570,1570,1570,1570,0
+20250324,183300,52656686,1570,1570,1570,1570,0
+20250324,183200,52656686,1570,1570,1570,1570,0
+20250324,183100,52656686,1570,1570,1570,1570,0
+20250324,183000,52656686,1570,1570,1570,1570,0
+20250324,182900,52656686,1570,1570,1570,1570,0
+20250324,182800,52656686,1570,1570,1570,1570,0
+20250324,182700,52656686,1570,1570,1570,1570,575
+20250324,182600,52656686,1570,1570,1570,1570,0
+20250324,182500,52656686,1570,1570,1570,1570,0
+20250324,182400,52656686,1570,1570,1570,1570,0
+20250324,182300,52656686,1570,1570,1570,1570,0
+20250324,182200,52656686,1570,1570,1570,1570,0
+20250324,182100,52656686,1570,1570,1570,1570,0
+20250324,182000,52656686,1570,1570,1570,1570,0
+20250324,181900,52656686,1570,1570,1570,1570,0
+20250324,181800,52656686,1570,1570,1570,1570,0
+20250324,181700,52656686,1570,1570,1570,1570,0
+20250324,181600,52656686,1570,1570,1570,1570,0
+20250324,181500,52656686,1570,1570,1570,1570,0
+20250324,181400,52656686,1570,1570,1570,1570,0
+20250324,181300,52656686,1570,1570,1570,1570,0
+20250324,181200,52656686,1570,1570,1570,1570,0
+20250324,181100,52656686,1570,1570,1570,1570,0
+20250324,181000,52656686,1570,1570,1570,1570,0
+20250324,180900,52656686,1570,1570,1570,1570,0
+20250324,180800,52656686,1570,1570,1570,1570,0
+20250324,180700,52656686,1570,1570,1570,1570,0
+20250324,180600,52656686,1570,1570,1570,1570,0
+20250324,180500,52656686,1570,1570,1570,1570,0
+20250324,180400,52656686,1570,1570,1570,1570,0
+20250324,180300,52656686,1570,1570,1570,1570,0
+20250324,180200,52656686,1570,1570,1570,1570,0
+20250324,180100,52656686,1570,1570,1570,1570,0
+20250324,180000,52656686,1570,1570,1570,1570,0
+20250324,175900,52656686,1570,1570,1570,1570,0
+20250324,175800,52656686,1570,1570,1570,1570,0
+20250324,175700,52656686,1570,1570,1570,1570,575
+20250324,175600,52656686,1570,1570,1570,1570,0
+20250324,175500,52656686,1570,1570,1570,1570,0
+20250324,175400,52656686,1570,1570,1570,1570,0
+20250324,175300,52656686,1570,1570,1570,1570,0
+20250324,175200,52656686,1570,1570,1570,1570,0
+20250324,175100,52656686,1570,1570,1570,1570,0
+20250324,175000,52656686,1570,1570,1570,1570,0
+20250324,174900,52656686,1570,1570,1570,1570,0
+20250324,174800,52656686,1570,1570,1570,1570,0
+20250324,174700,52656686,1570,1570,1570,1570,0
+20250324,174600,52656686,1570,1570,1570,1570,0
+20250324,174500,52656686,1570,1570,1570,1570,0
+20250324,174400,52656686,1570,1570,1570,1570,0
+20250324,174300,52656686,1570,1570,1570,1570,0
+20250324,174200,52656686,1570,1570,1570,1570,0
+20250324,174100,52656686,1570,1570,1570,1570,0
+20250324,174000,52656686,1570,1570,1570,1570,0
+20250324,173900,52656686,1570,1570,1570,1570,0
+20250324,173800,52656686,1570,1570,1570,1570,0
+20250324,173700,52656686,1570,1570,1570,1570,0
+20250324,173600,52656686,1570,1570,1570,1570,0
+20250324,173500,52656686,1570,1570,1570,1570,0
+20250324,173400,52656686,1570,1570,1570,1570,0
+20250324,173300,52656686,1570,1570,1570,1570,0
+20250324,173200,52656686,1570,1570,1570,1570,0
+20250324,173100,52656686,1570,1570,1570,1570,0
+20250324,173000,52656686,1570,1570,1570,1570,0
+20250324,172900,52656686,1570,1570,1570,1570,0
+20250324,172800,52656686,1570,1570,1570,1570,0
+20250324,172700,52656686,1570,1570,1570,1570,575
+20250324,172600,52656686,1570,1570,1570,1570,0
+20250324,172500,52656686,1570,1570,1570,1570,0
+20250324,172400,52656686,1570,1570,1570,1570,0
+20250324,172300,52656686,1570,1570,1570,1570,0
+20250324,172200,52656686,1570,1570,1570,1570,0
+20250324,172100,52656686,1570,1570,1570,1570,0
+20250324,172000,52656686,1570,1570,1570,1570,0
+20250324,171900,52656686,1570,1570,1570,1570,0
+20250324,171800,52656686,1570,1570,1570,1570,0
+20250324,171700,52656686,1570,1570,1570,1570,0
+20250324,171600,52656686,1570,1570,1570,1570,0
+20250324,171500,52656686,1570,1570,1570,1570,0
+20250324,171400,52656686,1570,1570,1570,1570,0
+20250324,171300,52656686,1570,1570,1570,1570,0
+20250324,171200,52656686,1570,1570,1570,1570,0
+20250324,171100,52656686,1570,1570,1570,1570,0
+20250324,171000,52656686,1570,1570,1570,1570,0
+20250324,170900,52656686,1570,1570,1570,1570,0
+20250324,170800,52656686,1570,1570,1570,1570,0
+20250324,170700,52656686,1570,1570,1570,1570,0
+20250324,170600,52656686,1570,1570,1570,1570,0
+20250324,170500,52656686,1570,1570,1570,1570,0
+20250324,170400,52656686,1570,1570,1570,1570,0
+20250324,170300,52656686,1570,1570,1570,1570,0
+20250324,170200,52656686,1570,1570,1570,1570,0
+20250324,170100,52656686,1570,1570,1570,1570,0
+20250324,170000,52656686,1570,1570,1570,1570,0
+20250324,165900,52656686,1570,1570,1570,1570,0
+20250324,165800,52656686,1570,1570,1570,1570,0
+20250324,165700,52656686,1570,1570,1570,1570,575
+20250324,165600,52656686,1570,1570,1570,1570,0
+20250324,165500,52656686,1570,1570,1570,1570,0
+20250324,165400,52656686,1570,1570,1570,1570,0
+20250324,165300,52656686,1570,1570,1570,1570,0
+20250324,165200,52656686,1570,1570,1570,1570,0
+20250324,165100,52656686,1570,1570,1570,1570,0
+20250324,165000,52656686,1570,1570,1570,1570,0
+20250324,164900,52656686,1570,1570,1570,1570,0
+20250324,164800,52656686,1570,1570,1570,1570,0
+20250324,164700,52656686,1570,1570,1570,1570,0
+20250324,164600,52656686,1570,1570,1570,1570,0
+20250324,164500,52656686,1570,1570,1570,1570,0
+20250324,164400,52656686,1570,1570,1570,1570,0
+20250324,164300,52656686,1570,1570,1570,1570,0
+20250324,164200,52656686,1570,1570,1570,1570,0
+20250324,164100,52656686,1570,1570,1570,1570,0
+20250324,164000,52656686,1570,1570,1570,1570,0
+20250324,163900,52656686,1570,1570,1570,1570,0
+20250324,163800,52656686,1570,1570,1570,1570,0
+20250324,163700,52656686,1570,1570,1570,1570,0
+20250324,163600,52656686,1570,1570,1570,1570,0
+20250324,163500,52656686,1570,1570,1570,1570,0
+20250324,163400,52656686,1570,1570,1570,1570,0
+20250324,163300,52656686,1570,1570,1570,1570,0
+20250324,163200,52656686,1570,1570,1570,1570,0
+20250324,163100,52656686,1570,1570,1570,1570,0
+20250324,163000,52656686,1570,1570,1570,1570,0
+20250324,162900,52656686,1570,1570,1570,1570,0
+20250324,162800,52656686,1570,1570,1570,1570,0
+20250324,162700,52656686,1570,1570,1570,1570,575
+20250324,162600,52656686,1570,1570,1570,1570,0
+20250324,162500,52656686,1570,1570,1570,1570,0
+20250324,162400,52656686,1570,1570,1570,1570,0
+20250324,162300,52656686,1570,1570,1570,1570,0
+20250324,162200,52656686,1570,1570,1570,1570,0
+20250324,162100,52656686,1570,1570,1570,1570,0
+20250324,162000,52656686,1570,1570,1570,1570,0
+20250324,161900,52656686,1570,1570,1570,1570,0
+20250324,161800,52656686,1570,1570,1570,1570,0
+20250324,161700,52656686,1570,1570,1570,1570,0
+20250324,161600,52656686,1570,1570,1570,1570,0
+20250324,161500,52656686,1570,1570,1570,1570,0
+20250324,161400,52656686,1570,1570,1570,1570,0
+20250324,161300,52656686,1570,1570,1570,1570,0
+20250324,161200,52656686,1570,1570,1570,1570,0
+20250324,161100,52656686,1570,1570,1570,1570,0
+20250324,161000,52656686,1570,1570,1570,1570,0
+20250324,160900,52656686,1570,1570,1570,1570,0
+20250324,160800,52656686,1570,1570,1570,1570,0
+20250324,160700,52656686,1570,1570,1570,1570,0
+20250324,160600,52656686,1570,1570,1570,1570,0
+20250324,160500,52656686,1570,1570,1570,1570,0
+20250324,160400,52656686,1570,1570,1570,1570,0
+20250324,160300,52656686,1570,1570,1570,1570,0
+20250324,160200,52656686,1570,1570,1570,1570,0
+20250324,160100,52656686,1570,1570,1570,1570,0
+20250324,160000,52656686,1570,1570,1570,1570,0
+20250324,155900,52656686,1570,1570,1570,1570,0
+20250324,155800,52656686,1570,1570,1570,1570,0
+20250324,155700,52656686,1570,1570,1570,1570,575
+20250324,155600,52656686,1570,1570,1570,1570,0
+20250324,155500,52656686,1570,1570,1570,1570,0
+20250324,155400,52656686,1570,1570,1570,1570,0
+20250324,155300,52656686,1570,1570,1570,1570,0
+20250324,155200,52656686,1570,1570,1570,1570,0
+20250324,155100,52656686,1570,1570,1570,1570,0
+20250324,155000,52656686,1570,1570,1570,1570,0
+20250324,154900,52656686,1570,1570,1570,1570,0
+20250324,154800,52656686,1570,1570,1570,1570,0
+20250324,154700,52656686,1570,1570,1570,1570,0
+20250324,154600,52656686,1570,1570,1570,1570,0
+20250324,154500,52656686,1570,1570,1570,1570,0
+20250324,154400,52656686,1570,1570,1570,1570,0
+20250324,154300,52656686,1570,1570,1570,1570,0
+20250324,154200,52656686,1570,1570,1570,1570,0
+20250324,154100,52656686,1570,1570,1570,1570,0
+20250324,154000,52656686,1570,1570,1570,1570,0
+20250324,153900,52656686,1570,1570,1570,1570,0
+20250324,153800,52656686,1570,1570,1570,1570,0
+20250324,153700,52656686,1570,1570,1570,1570,0
+20250324,153600,52656686,1570,1570,1570,1570,0
+20250324,153500,52656686,1570,1570,1570,1570,0
+20250324,153400,52656686,1570,1570,1570,1570,0
+20250324,153300,52656686,1570,1570,1570,1570,0
+20250324,153200,52656686,1570,1570,1570,1570,0
+20250324,153100,52656686,1570,1570,1570,1570,0
+20250324,153000,52656686,1570,1570,1570,1570,575
+20250324,152900,51753936,1574,1574,1574,1574,0
+20250324,152800,51753936,1574,1574,1574,1574,0
+20250324,152700,51753936,1574,1574,1574,1574,0
+20250324,152600,51753936,1574,1574,1574,1574,0
+20250324,152500,51753936,1574,1574,1574,1574,0
+20250324,152400,51753936,1574,1574,1574,1574,0
+20250324,152300,51753936,1574,1574,1574,1574,0
+20250324,152200,51753936,1574,1574,1574,1574,0
+20250324,152100,51753936,1574,1574,1574,1574,0
+20250324,152000,51753936,1574,1574,1574,1574,0
+20250324,151900,51753936,1574,1574,1574,1574,42
+20250324,151800,51687828,1574,1574,1574,1574,0
+20250324,151700,51687828,1574,1574,1574,1574,30
+20250324,151600,51640608,1574,1574,1574,1574,0
+20250324,151500,51640608,1574,1572,1574,1570,501
+20250324,151400,50853703,1572,1572,1572,1572,0
+20250324,151300,50853703,1572,1572,1572,1572,1
+20250324,151200,50852131,1574,1574,1574,1574,100
+20250324,151100,50694731,1572,1573,1573,1572,40
+20250324,151000,50631831,1574,1575,1575,1574,1426
+20250324,150900,48385901,1575,1575,1575,1575,0
+20250324,150800,48385901,1575,1575,1575,1575,0
+20250324,150700,48385901,1575,1575,1575,1575,10
+20250324,150600,48370151,1575,1575,1575,1575,50
+20250324,150500,48291401,1575,1576,1576,1575,60
+20250324,150400,48196858,1576,1576,1576,1576,128
+20250324,150300,47995130,1576,1576,1576,1576,0
+20250324,150200,47995130,1576,1576,1576,1576,0
+20250324,150100,47995130,1576,1576,1576,1576,0
+20250324,150000,47995130,1576,1576,1576,1576,0
+20250324,145900,47995130,1576,1576,1576,1576,44
+20250324,145800,47925786,1577,1577,1577,1577,0
+20250324,145700,47925786,1577,1577,1577,1577,0
+20250324,145600,47925786,1577,1577,1577,1577,46
+20250324,145500,47853244,1577,1577,1577,1577,4
+20250324,145400,47846936,1576,1576,1576,1576,4
+20250324,145300,47840632,1577,1577,1577,1577,0
+20250324,145200,47840632,1577,1577,1577,1577,65
+20250324,145100,47738127,1576,1576,1576,1576,285
+20250324,145000,47288967,1576,1576,1576,1576,0
+20250324,144900,47288967,1576,1576,1576,1576,66
+20250324,144800,47184951,1576,1576,1576,1576,0
+20250324,144700,47184951,1576,1576,1576,1576,71
+20250324,144600,47073055,1576,1576,1576,1576,19
+20250324,144500,47043111,1577,1577,1577,1577,1
+20250324,144400,47041534,1577,1577,1577,1577,1
+20250324,144300,47039957,1575,1577,1577,1575,42
+20250324,144200,46973805,1575,1575,1575,1575,0
+20250324,144100,46973805,1575,1575,1575,1575,0
+20250324,144000,46973805,1575,1575,1575,1575,0
+20250324,143900,46973805,1575,1575,1575,1575,0
+20250324,143800,46973805,1575,1575,1575,1575,0
+20250324,143700,46973805,1575,1575,1575,1575,0
+20250324,143600,46973805,1575,1573,1575,1573,3476
+20250324,143500,41499111,1575,1575,1575,1575,0
+20250324,143400,41499111,1575,1575,1575,1575,0
+20250324,143300,41499111,1575,1575,1575,1575,0
+20250324,143200,41499111,1575,1575,1575,1575,0
+20250324,143100,41499111,1575,1575,1575,1575,0
+20250324,143000,41499111,1575,1575,1575,1575,0
+20250324,142900,41499111,1575,1575,1575,1575,0
+20250324,142800,41499111,1575,1575,1575,1575,0
+20250324,142700,41499111,1575,1575,1575,1575,0
+20250324,142600,41499111,1575,1575,1575,1575,0
+20250324,142500,41499111,1575,1575,1575,1575,1
+20250324,142400,41497536,1575,1575,1575,1575,20
+20250324,142300,41466036,1575,1575,1575,1575,0
+20250324,142200,41466036,1575,1575,1575,1575,0
+20250324,142100,41466036,1575,1575,1575,1575,0
+20250324,142000,41466036,1575,1575,1575,1575,0
+20250324,141900,41466036,1575,1575,1575,1575,13
+20250324,141800,41445561,1575,1575,1575,1575,0
+20250324,141700,41445561,1575,1575,1575,1575,0
+20250324,141600,41445561,1575,1575,1575,1575,0
+20250324,141500,41445561,1575,1575,1575,1575,0
+20250324,141400,41445561,1575,1575,1575,1575,0
+20250324,141300,41445561,1575,1575,1575,1575,0
+20250324,141200,41445561,1575,1575,1575,1575,1091
+20250324,141100,39727236,1575,1575,1575,1575,108
+20250324,141000,39557136,1577,1577,1577,1577,0
+20250324,140900,39557136,1577,1577,1577,1577,0
+20250324,140800,39557136,1577,1577,1577,1577,0
+20250324,140700,39557136,1577,1575,1577,1575,2036
+20250324,140600,36350382,1575,1575,1575,1575,0
+20250324,140500,36350382,1575,1575,1575,1575,0
+20250324,140400,36350382,1575,1575,1575,1575,189
+20250324,140300,36052707,1575,1575,1575,1575,0
+20250324,140200,36052707,1575,1575,1575,1575,0
+20250324,140100,36052707,1575,1575,1575,1575,0
+20250324,140000,36052707,1575,1575,1575,1575,0
+20250324,135900,36052707,1575,1575,1575,1575,45
+20250324,135800,35981832,1575,1575,1575,1575,0
+20250324,135700,35981832,1575,1575,1575,1575,200
+20250324,135600,35666832,1575,1575,1575,1575,100
+20250324,135500,35509332,1575,1575,1575,1575,1
+20250324,135400,35507757,1574,1574,1574,1574,0
+20250324,135300,35507757,1574,1574,1574,1574,0
+20250324,135200,35507757,1574,1575,1575,1574,81
+20250324,135100,35380243,1575,1575,1575,1575,154
+20250324,135000,35137693,1576,1576,1576,1576,67
+20250324,134900,35032101,1577,1577,1577,1577,0
+20250324,134800,35032101,1577,1577,1577,1577,1
+20250324,134700,35030524,1576,1576,1576,1576,0
+20250324,134600,35030524,1576,1576,1576,1576,0
+20250324,134500,35030524,1576,1576,1576,1576,0
+20250324,134400,35030524,1576,1576,1576,1576,1
+20250324,134300,35028948,1576,1576,1576,1576,0
+20250324,134200,35028948,1576,1576,1576,1576,0
+20250324,134100,35028948,1576,1576,1576,1576,0
+20250324,134000,35028948,1576,1576,1576,1576,0
+20250324,133900,35028948,1576,1576,1576,1576,0
+20250324,133800,35028948,1576,1576,1576,1576,0
+20250324,133700,35028948,1576,1576,1576,1576,0
+20250324,133600,35028948,1576,1576,1576,1576,0
+20250324,133500,35028948,1576,1576,1576,1576,8
+20250324,133400,35016340,1576,1576,1576,1576,0
+20250324,133300,35016340,1576,1576,1576,1576,2
+20250324,133200,35013188,1576,1576,1576,1576,0
+20250324,133100,35013188,1576,1576,1576,1576,0
+20250324,133000,35013188,1576,1576,1576,1576,9
+20250324,132900,34999004,1577,1577,1577,1577,0
+20250324,132800,34999004,1577,1577,1577,1577,0
+20250324,132700,34999004,1577,1577,1577,1577,0
+20250324,132600,34999004,1577,1577,1577,1577,0
+20250324,132500,34999004,1577,1577,1577,1577,1
+20250324,132400,34997427,1577,1577,1577,1577,10
+20250324,132300,34981657,1578,1578,1578,1578,0
+20250324,132200,34981657,1578,1578,1578,1578,0
+20250324,132100,34981657,1578,1578,1578,1578,0
+20250324,132000,34981657,1578,1578,1578,1578,20
+20250324,131900,34950097,1575,1575,1575,1575,0
+20250324,131800,34950097,1575,1575,1575,1575,0
+20250324,131700,34950097,1575,1575,1575,1575,0
+20250324,131600,34950097,1575,1575,1575,1575,362
+20250324,131500,34379947,1579,1579,1579,1579,0
+20250324,131400,34379947,1579,1579,1579,1579,0
+20250324,131300,34379947,1579,1579,1579,1579,0
+20250324,131200,34379947,1579,1579,1579,1579,0
+20250324,131100,34379947,1579,1579,1579,1579,0
+20250324,131000,34379947,1579,1579,1579,1579,0
+20250324,130900,34379947,1579,1579,1579,1579,0
+20250324,130800,34379947,1579,1579,1579,1579,150
+20250324,130700,34143097,1579,1579,1579,1579,0
+20250324,130600,34143097,1579,1579,1579,1579,0
+20250324,130500,34143097,1579,1579,1579,1579,1
+20250324,130400,34141518,1579,1579,1579,1579,0
+20250324,130300,34141518,1579,1579,1579,1579,0
+20250324,130200,34141518,1579,1579,1579,1579,0
+20250324,130100,34141518,1579,1579,1579,1579,230
+20250324,130000,33778348,1579,1579,1579,1579,0
+20250324,125900,33778348,1579,1579,1579,1579,0
+20250324,125800,33778348,1579,1579,1579,1579,0
+20250324,125700,33778348,1579,1579,1579,1579,0
+20250324,125600,33778348,1579,1579,1579,1579,0
+20250324,125500,33778348,1579,1579,1579,1579,11
+20250324,125400,33760979,1579,1579,1579,1579,0
+20250324,125300,33760979,1579,1579,1579,1579,0
+20250324,125200,33760979,1579,1579,1579,1579,0
+20250324,125100,33760979,1579,1579,1579,1579,0
+20250324,125000,33760979,1579,1579,1579,1579,0
+20250324,124900,33760979,1579,1579,1579,1579,577
+20250324,124800,32849896,1574,1574,1574,1574,0
+20250324,124700,32849896,1574,1574,1574,1574,0
+20250324,124600,32849896,1574,1574,1574,1574,17
+20250324,124500,32823138,1574,1574,1574,1574,12
+20250324,124400,32804250,1578,1578,1578,1578,0
+20250324,124300,32804250,1578,1578,1578,1578,0
+20250324,124200,32804250,1578,1578,1578,1578,0
+20250324,124100,32804250,1578,1578,1578,1578,0
+20250324,124000,32804250,1578,1578,1578,1578,0
+20250324,123900,32804250,1578,1578,1578,1578,0
+20250324,123800,32804250,1578,1578,1578,1578,300
+20250324,123700,32330850,1578,1578,1578,1578,0
+20250324,123600,32330850,1578,1578,1578,1578,0
+20250324,123500,32330850,1578,1578,1578,1578,1
+20250324,123400,32329272,1578,1578,1578,1578,1
+20250324,123300,32327694,1578,1578,1578,1578,900
+20250324,123200,30907494,1579,1579,1579,1579,0
+20250324,123100,30907494,1579,1579,1579,1579,0
+20250324,123000,30907494,1579,1579,1579,1579,0
+20250324,122900,30907494,1579,1570,1579,1570,370
+20250324,122800,30326549,1570,1570,1570,1570,0
+20250324,122700,30326549,1570,1570,1570,1570,0
+20250324,122600,30326549,1570,1570,1570,1570,0
+20250324,122500,30326549,1570,1570,1570,1570,0
+20250324,122400,30326549,1570,1570,1570,1570,0
+20250324,122300,30326549,1570,1570,1570,1570,1
+20250324,122200,30324979,1567,1567,1567,1567,73
+20250324,122100,30210588,1567,1567,1567,1567,0
+20250324,122000,30210588,1567,1567,1567,1567,0
+20250324,121900,30210588,1567,1567,1567,1567,0
+20250324,121800,30210588,1567,1567,1567,1567,24
+20250324,121700,30172980,1567,1569,1569,1567,781
+20250324,121600,28948188,1570,1570,1570,1570,0
+20250324,121500,28948188,1570,1570,1570,1570,0
+20250324,121400,28948188,1570,1570,1570,1570,0
+20250324,121300,28948188,1570,1570,1570,1570,0
+20250324,121200,28948188,1570,1570,1570,1570,1
+20250324,121100,28946618,1570,1570,1570,1570,0
+20250324,121000,28946618,1570,1570,1570,1570,0
+20250324,120900,28946618,1570,1570,1570,1570,0
+20250324,120800,28946618,1570,1570,1570,1570,0
+20250324,120700,28946618,1570,1570,1570,1570,172
+20250324,120600,28676578,1569,1569,1569,1569,0
+20250324,120500,28676578,1569,1569,1569,1569,0
+20250324,120400,28676578,1569,1569,1569,1569,0
+20250324,120300,28676578,1569,1569,1569,1569,0
+20250324,120200,28676578,1569,1569,1569,1569,0
+20250324,120100,28676578,1569,1569,1569,1569,0
+20250324,120000,28676578,1569,1569,1569,1569,0
+20250324,115900,28676578,1569,1569,1569,1569,0
+20250324,115800,28676578,1569,1569,1569,1569,0
+20250324,115700,28676578,1569,1569,1569,1569,35
+20250324,115600,28621663,1569,1569,1569,1569,0
+20250324,115500,28621663,1569,1569,1569,1569,0
+20250324,115400,28621663,1569,1569,1569,1569,55
+20250324,115300,28535368,1570,1570,1570,1570,0
+20250324,115200,28535368,1570,1570,1570,1570,0
+20250324,115100,28535368,1570,1570,1570,1570,0
+20250324,115000,28535368,1570,1570,1570,1570,121
+20250324,114900,28345398,1570,1570,1570,1570,0
+20250324,114800,28345398,1570,1570,1570,1570,10
+20250324,114700,28329698,1570,1570,1570,1570,0
+20250324,114600,28329698,1570,1570,1570,1570,0
+20250324,114500,28329698,1570,1570,1570,1570,0
+20250324,114400,28329698,1570,1570,1570,1570,0
+20250324,114300,28329698,1570,1570,1570,1570,0
+20250324,114200,28329698,1570,1570,1570,1570,0
+20250324,114100,28329698,1570,1570,1570,1570,0
+20250324,114000,28329698,1570,1570,1570,1570,0
+20250324,113900,28329698,1570,1570,1570,1570,0
+20250324,113800,28329698,1570,1570,1570,1570,0
+20250324,113700,28329698,1570,1570,1570,1570,0
+20250324,113600,28329698,1570,1570,1570,1570,180
+20250324,113500,28047098,1575,1575,1575,1575,0
+20250324,113400,28047098,1575,1575,1575,1575,0
+20250324,113300,28047098,1575,1575,1575,1575,0
+20250324,113200,28047098,1575,1575,1575,1575,0
+20250324,113100,28047098,1575,1575,1575,1575,0
+20250324,113000,28047098,1575,1575,1575,1575,0
+20250324,112900,28047098,1575,1575,1575,1575,0
+20250324,112800,28047098,1575,1575,1575,1575,0
+20250324,112700,28047098,1575,1575,1575,1575,0
+20250324,112600,28047098,1575,1575,1575,1575,0
+20250324,112500,28047098,1575,1575,1575,1575,0
+20250324,112400,28047098,1575,1575,1575,1575,0
+20250324,112300,28047098,1575,1575,1575,1575,1
+20250324,112200,28045523,1575,1575,1575,1575,0
+20250324,112100,28045523,1575,1575,1575,1575,0
+20250324,112000,28045523,1575,1575,1575,1575,54
+20250324,111900,27960473,1575,1575,1575,1575,0
+20250324,111800,27960473,1575,1575,1575,1575,0
+20250324,111700,27960473,1575,1575,1575,1575,0
+20250324,111600,27960473,1575,1575,1575,1575,0
+20250324,111500,27960473,1575,1575,1575,1575,0
+20250324,111400,27960473,1575,1575,1575,1575,0
+20250324,111300,27960473,1575,1575,1575,1575,0
+20250324,111200,27960473,1575,1575,1575,1575,0
+20250324,111100,27960473,1575,1575,1575,1575,0
+20250324,111000,27960473,1575,1575,1575,1575,0
+20250324,110900,27960473,1575,1575,1575,1575,0
+20250324,110800,27960473,1575,1575,1575,1575,0
+20250324,110700,27960473,1575,1575,1575,1575,0
+20250324,110600,27960473,1575,1575,1575,1575,22
+20250324,110500,27925823,1575,1575,1575,1575,0
+20250324,110400,27925823,1575,1575,1575,1575,0
+20250324,110300,27925823,1575,1575,1575,1575,0
+20250324,110200,27925823,1575,1575,1575,1575,0
+20250324,110100,27925823,1575,1575,1575,1575,0
+20250324,110000,27925823,1575,1575,1575,1575,200
+20250324,105900,27610823,1575,1575,1575,1575,4
+20250324,105800,27604523,1576,1576,1576,1576,149
+20250324,105700,27369699,1577,1577,1577,1577,0
+20250324,105600,27369699,1577,1577,1577,1577,500
+20250324,105500,26581199,1579,1579,1579,1579,0
+20250324,105400,26581199,1579,1579,1579,1579,0
+20250324,105300,26581199,1579,1579,1579,1579,0
+20250324,105200,26581199,1579,1579,1579,1579,0
+20250324,105100,26581199,1579,1577,1579,1577,332
+20250324,105000,26057323,1579,1579,1579,1579,0
+20250324,104900,26057323,1579,1579,1579,1579,0
+20250324,104800,26057323,1579,1579,1579,1579,0
+20250324,104700,26057323,1579,1579,1579,1579,0
+20250324,104600,26057323,1579,1579,1579,1579,0
+20250324,104500,26057323,1579,1579,1579,1579,37
+20250324,104400,25998900,1580,1580,1580,1579,104
+20250324,104300,25834581,1580,1579,1580,1579,15
+20250324,104200,25810893,1579,1579,1579,1579,0
+20250324,104100,25810893,1579,1579,1579,1579,0
+20250324,104000,25810893,1579,1579,1579,1579,200
+20250324,103900,25495093,1579,1579,1579,1579,0
+20250324,103800,25495093,1579,1575,1579,1575,201
+20250324,103700,25177718,1579,1579,1579,1579,0
+20250324,103600,25177718,1579,1579,1579,1579,0
+20250324,103500,25177718,1579,1575,1579,1575,19
+20250324,103400,25147769,1579,1579,1579,1579,0
+20250324,103300,25147769,1579,1578,1579,1578,114
+20250324,103200,24967807,1578,1578,1578,1578,0
+20250324,103100,24967807,1578,1578,1578,1578,24
+20250324,103000,24929935,1579,1579,1579,1579,0
+20250324,102900,24929935,1579,1579,1579,1579,0
+20250324,102800,24929935,1579,1579,1579,1579,0
+20250324,102700,24929935,1579,1579,1579,1579,0
+20250324,102600,24929935,1579,1579,1579,1579,0
+20250324,102500,24929935,1579,1575,1579,1575,29
+20250324,102400,24884256,1575,1579,1579,1575,31
+20250324,102300,24835427,1579,1579,1579,1579,0
+20250324,102200,24835427,1579,1579,1579,1579,1
+20250324,102100,24833848,1579,1579,1579,1579,0
+20250324,102000,24833848,1579,1579,1579,1579,0
+20250324,101900,24833848,1579,1579,1579,1579,0
+20250324,101800,24833848,1579,1579,1579,1579,0
+20250324,101700,24833848,1579,1579,1579,1579,0
+20250324,101600,24833848,1579,1579,1579,1579,726
+20250324,101500,23687494,1579,1579,1579,1579,3
+20250324,101400,23682757,1579,1579,1579,1579,0
+20250324,101300,23682757,1579,1579,1579,1579,0
+20250324,101200,23682757,1579,1579,1579,1579,0
+20250324,101100,23682757,1579,1579,1579,1579,1
+20250324,101000,23681178,1579,1579,1579,1579,0
+20250324,100900,23681178,1579,1579,1579,1579,2
+20250324,100800,23678020,1579,1579,1579,1579,0
+20250324,100700,23678020,1579,1579,1579,1579,0
+20250324,100600,23678020,1579,1579,1579,1579,0
+20250324,100500,23678020,1579,1579,1579,1579,100
+20250324,100400,23520120,1579,1579,1579,1578,300
+20250324,100300,23046440,1570,1570,1570,1570,0
+20250324,100200,23046440,1570,1570,1570,1570,24
+20250324,100100,23008760,1569,1569,1569,1569,179
+20250324,100000,22727909,1569,1569,1569,1569,300
+20250324,095900,22257209,1580,1580,1580,1580,1008
+20250324,095800,20664569,1580,1580,1580,1580,0
+20250324,095700,20664569,1580,1580,1580,1580,0
+20250324,095600,20664569,1580,1580,1580,1580,0
+20250324,095500,20664569,1580,1580,1580,1580,0
+20250324,095400,20664569,1580,1580,1580,1580,0
+20250324,095300,20664569,1580,1580,1580,1580,0
+20250324,095200,20664569,1580,1580,1580,1580,51
+20250324,095100,20583989,1580,1580,1580,1580,15
+20250324,095000,20560289,1580,1580,1580,1580,15
+20250324,094900,20536589,1580,1580,1580,1568,32
+20250324,094800,20486077,1580,1580,1580,1580,151
+20250324,094700,20247497,1580,1580,1580,1580,8
+20250324,094600,20234857,1580,1580,1580,1580,0
+20250324,094500,20234857,1580,1580,1580,1580,0
+20250324,094400,20234857,1580,1580,1580,1580,10
+20250324,094300,20219057,1580,1580,1580,1580,0
+20250324,094200,20219057,1580,1580,1580,1580,0
+20250324,094100,20219057,1580,1580,1580,1580,10
+20250324,094000,20203257,1580,1580,1580,1580,2
+20250324,093900,20200097,1580,1580,1580,1580,2
+20250324,093800,20196937,1580,1580,1580,1580,7
+20250324,093700,20185877,1582,1578,1582,1578,300
+20250324,093600,19711542,1572,1570,1572,1570,2700
+20250324,093500,15467197,1559,1559,1559,1559,1
+20250324,093400,15465638,1559,1570,1570,1559,151
+20250324,093300,15230218,1559,1559,1559,1559,0
+20250324,093200,15230218,1559,1559,1559,1559,100
+20250324,093100,15074318,1570,1570,1570,1570,11
+20250324,093000,15057048,1570,1570,1570,1570,6
+20250324,092900,15047628,1572,1572,1572,1572,0
+20250324,092800,15047628,1572,1559,1572,1559,5
+20250324,092700,15039794,1559,1559,1559,1559,0
+20250324,092600,15039794,1559,1559,1559,1559,100
+20250324,092500,14883894,1572,1572,1572,1572,501
+20250324,092400,14096322,1572,1572,1572,1572,0
+20250324,092300,14096322,1572,1568,1572,1568,500
+20250324,092200,13312165,1557,1557,1557,1557,0
+20250324,092100,13312165,1557,1564,1564,1557,1001
+20250324,092000,11752875,1563,1563,1563,1563,0
+20250324,091900,11752875,1563,1578,1582,1562,513
+20250324,091800,10943145,1579,1579,1579,1579,24
+20250324,091700,10905249,1579,1579,1579,1579,9
+20250324,091600,10891038,1580,1580,1580,1580,0
+20250324,091500,10891038,1580,1578,1582,1578,2016
+20250324,091400,7702687,1556,1555,1580,1555,3
+20250324,091300,7697996,1555,1555,1567,1555,1512
+20250324,091200,5343644,1555,1555,1555,1555,0
+20250324,091100,5343644,1555,1557,1557,1555,442
+20250324,091000,4656282,1555,1555,1555,1555,0
+20250324,090900,4656282,1555,1555,1555,1555,0
+20250324,090800,4656282,1555,1555,1555,1555,110
+20250324,090700,4485232,1554,1554,1554,1554,0
+20250324,090600,4485232,1554,1554,1554,1554,400
+20250324,090500,3863632,1554,1557,1557,1554,15
+20250324,090400,3840307,1557,1559,1559,1557,189
+20250324,090300,3545755,1560,1560,1560,1560,66
+20250324,090200,3442795,1560,1561,1561,1560,50
+20250324,090100,3364789,1558,1558,1558,1558,2
+20250324,090000,3361673,1562,1581,1581,1561,2127
--- a/254120/min/candle-20250325.csv
+++ b/254120/min/candle-20250325.csv
@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205500,314192046,1669,1669,1669,1669,7794
+20250325,205400,314192046,1669,1669,1669,1669,0
+20250325,205300,314192046,1669,1669,1669,1669,0
+20250325,205200,314192046,1669,1669,1669,1669,0
+20250325,205100,314192046,1669,1669,1669,1669,0
+20250325,205000,314192046,1669,1669,1669,1669,0
+20250325,204900,314192046,1669,1669,1669,1669,0
+20250325,204800,314192046,1669,1669,1669,1669,0
+20250325,204700,314192046,1669,1669,1669,1669,0
+20250325,204600,314192046,1669,1669,1669,1669,0
+20250325,204500,314192046,1669,1669,1669,1669,0
+20250325,204400,314192046,1669,1669,1669,1669,0
+20250325,204300,314192046,1669,1669,1669,1669,0
+20250325,204200,314192046,1669,1669,1669,1669,0
+20250325,204100,314192046,1669,1669,1669,1669,0
+20250325,204000,314192046,1669,1669,1669,1669,0
+20250325,203900,314192046,1669,1669,1669,1669,0
+20250325,203800,314192046,1669,1669,1669,1669,0
+20250325,203700,314192046,1669,1669,1669,1669,0
+20250325,203600,314192046,1669,1669,1669,1669,0
+20250325,203500,314192046,1669,1669,1669,1669,0
+20250325,203400,314192046,1669,1669,1669,1669,0
+20250325,203300,314192046,1669,1669,1669,1669,0
+20250325,203200,314192046,1669,1669,1669,1669,0
+20250325,203100,314192046,1669,1669,1669,1669,0
+20250325,203000,314192046,1669,1669,1669,1669,0
+20250325,202900,314192046,1669,1669,1669,1669,0
+20250325,202800,314192046,1669,1669,1669,1669,0
+20250325,202700,314192046,1669,1669,1669,1669,0
+20250325,202600,314192046,1669,1669,1669,1669,0
+20250325,202500,314192046,1669,1669,1669,1669,7794
+20250325,202400,314192046,1669,1669,1669,1669,0
+20250325,202300,314192046,1669,1669,1669,1669,0
+20250325,202200,314192046,1669,1669,1669,1669,0
+20250325,202100,314192046,1669,1669,1669,1669,0
+20250325,202000,314192046,1669,1669,1669,1669,0
+20250325,201900,314192046,1669,1669,1669,1669,0
+20250325,201800,314192046,1669,1669,1669,1669,0
+20250325,201700,314192046,1669,1669,1669,1669,0
+20250325,201600,314192046,1669,1669,1669,1669,0
+20250325,201500,314192046,1669,1669,1669,1669,0
+20250325,201400,314192046,1669,1669,1669,1669,0
+20250325,201300,314192046,1669,1669,1669,1669,0
+20250325,201200,314192046,1669,1669,1669,1669,0
+20250325,201100,314192046,1669,1669,1669,1669,0
+20250325,201000,314192046,1669,1669,1669,1669,0
+20250325,200900,314192046,1669,1669,1669,1669,0
+20250325,200800,314192046,1669,1669,1669,1669,0
+20250325,200700,314192046,1669,1669,1669,1669,0
+20250325,200600,314192046,1669,1669,1669,1669,0
+20250325,200500,314192046,1669,1669,1669,1669,0
+20250325,200400,314192046,1669,1669,1669,1669,0
+20250325,200300,314192046,1669,1669,1669,1669,0
+20250325,200200,314192046,1669,1669,1669,1669,0
+20250325,200100,314192046,1669,1669,1669,1669,0
+20250325,200000,314192046,1669,1669,1669,1669,0
+20250325,195900,314192046,1669,1669,1669,1669,0
+20250325,195800,314192046,1669,1669,1669,1669,0
+20250325,195700,314192046,1669,1669,1669,1669,0
+20250325,195600,314192046,1669,1669,1669,1669,0
+20250325,195500,314192046,1669,1669,1669,1669,7794
+20250325,195400,314192046,1669,1669,1669,1669,0
+20250325,195300,314192046,1669,1669,1669,1669,0
+20250325,195200,314192046,1669,1669,1669,1669,0
+20250325,195100,314192046,1669,1669,1669,1669,0
+20250325,195000,314192046,1669,1669,1669,1669,0
+20250325,194900,314192046,1669,1669,1669,1669,0
+20250325,194800,314192046,1669,1669,1669,1669,0
+20250325,194700,314192046,1669,1669,1669,1669,0
+20250325,194600,314192046,1669,1669,1669,1669,0
+20250325,194500,314192046,1669,1669,1669,1669,0
+20250325,194400,314192046,1669,1669,1669,1669,0
+20250325,194300,314192046,1669,1669,1669,1669,0
+20250325,194200,314192046,1669,1669,1669,1669,0
+20250325,194100,314192046,1669,1669,1669,1669,0
+20250325,194000,314192046,1669,1669,1669,1669,0
+20250325,193900,314192046,1669,1669,1669,1669,0
+20250325,193800,314192046,1669,1669,1669,1669,0
+20250325,193700,314192046,1669,1669,1669,1669,0
+20250325,193600,314192046,1669,1669,1669,1669,0
+20250325,193500,314192046,1669,1669,1669,1669,0
+20250325,193400,314192046,1669,1669,1669,1669,0
+20250325,193300,314192046,1669,1669,1669,1669,0
+20250325,193200,314192046,1669,1669,1669,1669,0
+20250325,193100,314192046,1669,1669,1669,1669,0
+20250325,193000,314192046,1669,1669,1669,1669,0
+20250325,192900,314192046,1669,1669,1669,1669,0
+20250325,192800,314192046,1669,1669,1669,1669,0
+20250325,192700,314192046,1669,1669,1669,1669,0
+20250325,192600,314192046,1669,1669,1669,1669,0
+20250325,192500,314192046,1669,1669,1669,1669,7794
+20250325,192400,314192046,1669,1669,1669,1669,0
+20250325,192300,314192046,1669,1669,1669,1669,0
+20250325,192200,314192046,1669,1669,1669,1669,0
+20250325,192100,314192046,1669,1669,1669,1669,0
+20250325,192000,314192046,1669,1669,1669,1669,0
+20250325,191900,314192046,1669,1669,1669,1669,0
+20250325,191800,314192046,1669,1669,1669,1669,0
+20250325,191700,314192046,1669,1669,1669,1669,0
+20250325,191600,314192046,1669,1669,1669,1669,0
+20250325,191500,314192046,1669,1669,1669,1669,0
+20250325,191400,314192046,1669,1669,1669,1669,0
+20250325,191300,314192046,1669,1669,1669,1669,0
+20250325,191200,314192046,1669,1669,1669,1669,0
+20250325,191100,314192046,1669,1669,1669,1669,0
+20250325,191000,314192046,1669,1669,1669,1669,0
+20250325,190900,314192046,1669,1669,1669,1669,0
+20250325,190800,314192046,1669,1669,1669,1669,0
+20250325,190700,314192046,1669,1669,1669,1669,0
+20250325,190600,314192046,1669,1669,1669,1669,0
+20250325,190500,314192046,1669,1669,1669,1669,0
+20250325,190400,314192046,1669,1669,1669,1669,0
+20250325,190300,314192046,1669,1669,1669,1669,0
+20250325,190200,314192046,1669,1669,1669,1669,0
+20250325,190100,314192046,1669,1669,1669,1669,0
+20250325,190000,314192046,1669,1669,1669,1669,0
+20250325,185900,314192046,1669,1669,1669,1669,0
+20250325,185800,314192046,1669,1669,1669,1669,0
+20250325,185700,314192046,1669,1669,1669,1669,0
+20250325,185600,314192046,1669,1669,1669,1669,0
+20250325,185500,314192046,1669,1669,1669,1669,7794
+20250325,185400,314192046,1669,1669,1669,1669,0
+20250325,185300,314192046,1669,1669,1669,1669,0
+20250325,185200,314192046,1669,1669,1669,1669,0
+20250325,185100,314192046,1669,1669,1669,1669,0
+20250325,185000,314192046,1669,1669,1669,1669,0
+20250325,184900,314192046,1669,1669,1669,1669,0
+20250325,184800,314192046,1669,1669,1669,1669,0
+20250325,184700,314192046,1669,1669,1669,1669,0
+20250325,184600,314192046,1669,1669,1669,1669,0
+20250325,184500,314192046,1669,1669,1669,1669,0
+20250325,184400,314192046,1669,1669,1669,1669,0
+20250325,184300,314192046,1669,1669,1669,1669,0
+20250325,184200,314192046,1669,1669,1669,1669,0
+20250325,184100,314192046,1669,1669,1669,1669,0
+20250325,184000,314192046,1669,1669,1669,1669,0
+20250325,183900,314192046,1669,1669,1669,1669,0
+20250325,183800,314192046,1669,1669,1669,1669,0
+20250325,183700,314192046,1669,1669,1669,1669,0
+20250325,183600,314192046,1669,1669,1669,1669,0
+20250325,183500,314192046,1669,1669,1669,1669,0
+20250325,183400,314192046,1669,1669,1669,1669,0
+20250325,183300,314192046,1669,1669,1669,1669,0
+20250325,183200,314192046,1669,1669,1669,1669,0
+20250325,183100,314192046,1669,1669,1669,1669,0
+20250325,183000,314192046,1669,1669,1669,1669,0
+20250325,182900,314192046,1669,1669,1669,1669,0
+20250325,182800,314192046,1669,1669,1669,1669,0
+20250325,182700,314192046,1669,1669,1669,1669,0
+20250325,182600,314192046,1669,1669,1669,1669,0
+20250325,182500,314192046,1669,1669,1669,1669,7794
+20250325,182400,314192046,1669,1669,1669,1669,0
+20250325,182300,314192046,1669,1669,1669,1669,0
+20250325,182200,314192046,1669,1669,1669,1669,0
+20250325,182100,314192046,1669,1669,1669,1669,0
+20250325,182000,314192046,1669,1669,1669,1669,0
+20250325,181900,314192046,1669,1669,1669,1669,0
+20250325,181800,314192046,1669,1669,1669,1669,0
+20250325,181700,314192046,1669,1669,1669,1669,0
+20250325,181600,314192046,1669,1669,1669,1669,0
+20250325,181500,314192046,1669,1669,1669,1669,0
+20250325,181400,314192046,1669,1669,1669,1669,0
+20250325,181300,314192046,1669,1669,1669,1669,0
+20250325,181200,314192046,1669,1669,1669,1669,0
+20250325,181100,314192046,1669,1669,1669,1669,0
+20250325,181000,314192046,1669,1669,1669,1669,0
+20250325,180900,314192046,1669,1669,1669,1669,0
+20250325,180800,314192046,1669,1669,1669,1669,0
+20250325,180700,314192046,1669,1669,1669,1669,0
+20250325,180600,314192046,1669,1669,1669,1669,0
+20250325,180500,314192046,1669,1669,1669,1669,0
+20250325,180400,314192046,1669,1669,1669,1669,0
+20250325,180300,314192046,1669,1669,1669,1669,0
+20250325,180200,314192046,1669,1669,1669,1669,0
+20250325,180100,314192046,1669,1669,1669,1669,0
+20250325,180000,314192046,1669,1669,1669,1669,0
+20250325,175900,314192046,1669,1669,1669,1669,0
+20250325,175800,314192046,1669,1669,1669,1669,0
+20250325,175700,314192046,1669,1669,1669,1669,0
+20250325,175600,314192046,1669,1669,1669,1669,0
+20250325,175500,314192046,1669,1669,1669,1669,7794
+20250325,175400,314192046,1669,1669,1669,1669,0
+20250325,175300,314192046,1669,1669,1669,1669,0
+20250325,175200,314192046,1669,1669,1669,1669,0
+20250325,175100,314192046,1669,1669,1669,1669,0
+20250325,175000,314192046,1669,1669,1669,1669,0
+20250325,174900,314192046,1669,1669,1669,1669,0
+20250325,174800,314192046,1669,1669,1669,1669,0
+20250325,174700,314192046,1669,1669,1669,1669,0
+20250325,174600,314192046,1669,1669,1669,1669,0
+20250325,174500,314192046,1669,1669,1669,1669,0
+20250325,174400,314192046,1669,1669,1669,1669,0
+20250325,174300,314192046,1669,1669,1669,1669,0
+20250325,174200,314192046,1669,1669,1669,1669,0
+20250325,174100,314192046,1669,1669,1669,1669,0
+20250325,174000,314192046,1669,1669,1669,1669,0
+20250325,173900,314192046,1669,1669,1669,1669,0
+20250325,173800,314192046,1669,1669,1669,1669,0
+20250325,173700,314192046,1669,1669,1669,1669,0
+20250325,173600,314192046,1669,1669,1669,1669,0
+20250325,173500,314192046,1669,1669,1669,1669,0
+20250325,173400,314192046,1669,1669,1669,1669,0
+20250325,173300,314192046,1669,1669,1669,1669,0
+20250325,173200,314192046,1669,1669,1669,1669,0
+20250325,173100,314192046,1669,1669,1669,1669,0
+20250325,173000,314192046,1669,1669,1669,1669,0
+20250325,172900,314192046,1669,1669,1669,1669,0
+20250325,172800,314192046,1669,1669,1669,1669,0
+20250325,172700,314192046,1669,1669,1669,1669,0
+20250325,172600,314192046,1669,1669,1669,1669,0
+20250325,172500,314192046,1669,1669,1669,1669,7794
+20250325,172400,314192046,1669,1669,1669,1669,0
+20250325,172300,314192046,1669,1669,1669,1669,0
+20250325,172200,314192046,1669,1669,1669,1669,0
+20250325,172100,314192046,1669,1669,1669,1669,0
+20250325,172000,314192046,1669,1669,1669,1669,0
+20250325,171900,314192046,1669,1669,1669,1669,0
+20250325,171800,314192046,1669,1669,1669,1669,0
+20250325,171700,314192046,1669,1669,1669,1669,0
+20250325,171600,314192046,1669,1669,1669,1669,0
+20250325,171500,314192046,1669,1669,1669,1669,0
+20250325,171400,314192046,1669,1669,1669,1669,0
+20250325,171300,314192046,1669,1669,1669,1669,0
+20250325,171200,314192046,1669,1669,1669,1669,0
+20250325,171100,314192046,1669,1669,1669,1669,0
+20250325,171000,314192046,1669,1669,1669,1669,0
+20250325,170900,314192046,1669,1669,1669,1669,0
+20250325,170800,314192046,1669,1669,1669,1669,0
+20250325,170700,314192046,1669,1669,1669,1669,0
+20250325,170600,314192046,1669,1669,1669,1669,0
+20250325,170500,314192046,1669,1669,1669,1669,0
+20250325,170400,314192046,1669,1669,1669,1669,0
+20250325,170300,314192046,1669,1669,1669,1669,0
+20250325,170200,314192046,1669,1669,1669,1669,0
+20250325,170100,314192046,1669,1669,1669,1669,0
+20250325,170000,314192046,1669,1669,1669,1669,0
+20250325,165900,314192046,1669,1669,1669,1669,0
+20250325,165800,314192046,1669,1669,1669,1669,0
+20250325,165700,314192046,1669,1669,1669,1669,0
+20250325,165600,314192046,1669,1669,1669,1669,0
+20250325,165500,314192046,1669,1669,1669,1669,7794
+20250325,165400,314192046,1669,1669,1669,1669,0
+20250325,165300,314192046,1669,1669,1669,1669,0
+20250325,165200,314192046,1669,1669,1669,1669,0
+20250325,165100,314192046,1669,1669,1669,1669,0
+20250325,165000,314192046,1669,1669,1669,1669,0
+20250325,164900,314192046,1669,1669,1669,1669,0
+20250325,164800,314192046,1669,1669,1669,1669,0
+20250325,164700,314192046,1669,1669,1669,1669,0
+20250325,164600,314192046,1669,1669,1669,1669,0
+20250325,164500,314192046,1669,1669,1669,1669,0
+20250325,164400,314192046,1669,1669,1669,1669,0
+20250325,164300,314192046,1669,1669,1669,1669,0
+20250325,164200,314192046,1669,1669,1669,1669,0
+20250325,164100,314192046,1669,1669,1669,1669,0
+20250325,164000,314192046,1669,1669,1669,1669,0
+20250325,163900,314192046,1669,1669,1669,1669,0
+20250325,163800,314192046,1669,1669,1669,1669,0
+20250325,163700,314192046,1669,1669,1669,1669,0
+20250325,163600,314192046,1669,1669,1669,1669,0
+20250325,163500,314192046,1669,1669,1669,1669,0
+20250325,163400,314192046,1669,1669,1669,1669,0
+20250325,163300,314192046,1669,1669,1669,1669,0
+20250325,163200,314192046,1669,1669,1669,1669,0
+20250325,163100,314192046,1669,1669,1669,1669,0
+20250325,163000,314192046,1669,1669,1669,1669,0
+20250325,162900,314192046,1669,1669,1669,1669,0
+20250325,162800,314192046,1669,1669,1669,1669,0
+20250325,162700,314192046,1669,1669,1669,1669,0
+20250325,162600,314192046,1669,1669,1669,1669,0
+20250325,162500,314192046,1669,1669,1669,1669,7794
+20250325,162400,314192046,1669,1669,1669,1669,0
+20250325,162300,314192046,1669,1669,1669,1669,0
+20250325,162200,314192046,1669,1669,1669,1669,0
+20250325,162100,314192046,1669,1669,1669,1669,0
+20250325,162000,314192046,1669,1669,1669,1669,0
+20250325,161900,314192046,1669,1669,1669,1669,0
+20250325,161800,314192046,1669,1669,1669,1669,0
+20250325,161700,314192046,1669,1669,1669,1669,0
+20250325,161600,314192046,1669,1669,1669,1669,0
+20250325,161500,314192046,1669,1669,1669,1669,0
+20250325,161400,314192046,1669,1669,1669,1669,0
+20250325,161300,314192046,1669,1669,1669,1669,0
+20250325,161200,314192046,1669,1669,1669,1669,0
+20250325,161100,314192046,1669,1669,1669,1669,0
+20250325,161000,314192046,1669,1669,1669,1669,0
+20250325,160900,314192046,1669,1669,1669,1669,0
+20250325,160800,314192046,1669,1669,1669,1669,0
+20250325,160700,314192046,1669,1669,1669,1669,0
+20250325,160600,314192046,1669,1669,1669,1669,0
+20250325,160500,314192046,1669,1669,1669,1669,0
+20250325,160400,314192046,1669,1669,1669,1669,0
+20250325,160300,314192046,1669,1669,1669,1669,0
+20250325,160200,314192046,1669,1669,1669,1669,0
+20250325,160100,314192046,1669,1669,1669,1669,0
+20250325,160000,314192046,1669,1669,1669,1669,0
+20250325,155900,314192046,1669,1669,1669,1669,0
+20250325,155800,314192046,1669,1669,1669,1669,0
+20250325,155700,314192046,1669,1669,1669,1669,0
+20250325,155600,314192046,1669,1669,1669,1669,0
+20250325,155500,314192046,1669,1669,1669,1669,7794
+20250325,155400,314192046,1669,1669,1669,1669,0
+20250325,155300,314192046,1669,1669,1669,1669,0
+20250325,155200,314192046,1669,1669,1669,1669,0
+20250325,155100,314192046,1669,1669,1669,1669,0
+20250325,155000,314192046,1669,1669,1669,1669,0
+20250325,154900,314192046,1669,1669,1669,1669,0
+20250325,154800,314192046,1669,1669,1669,1669,0
+20250325,154700,314192046,1669,1669,1669,1669,0
+20250325,154600,314192046,1669,1669,1669,1669,0
+20250325,154500,314192046,1669,1669,1669,1669,0
+20250325,154400,314192046,1669,1669,1669,1669,0
+20250325,154300,314192046,1669,1669,1669,1669,0
+20250325,154200,314192046,1669,1669,1669,1669,0
+20250325,154100,314192046,1669,1669,1669,1669,0
+20250325,154000,314192046,1669,1669,1669,1669,0
+20250325,153900,314192046,1669,1669,1669,1669,0
+20250325,153800,314192046,1669,1669,1669,1669,0
+20250325,153700,314192046,1669,1669,1669,1669,0
+20250325,153600,314192046,1669,1669,1669,1669,0
+20250325,153500,314192046,1669,1669,1669,1669,0
+20250325,153400,314192046,1669,1669,1669,1669,0
+20250325,153300,314192046,1669,1669,1669,1669,0
+20250325,153200,314192046,1669,1669,1669,1669,0
+20250325,153100,314192046,1669,1669,1669,1669,0
+20250325,153000,314192046,1669,1669,1669,1669,7794
+20250325,152900,301183860,1612,1612,1612,1612,0
+20250325,152800,301183860,1612,1612,1612,1612,0
+20250325,152700,301183860,1612,1612,1612,1612,0
+20250325,152600,301183860,1612,1612,1612,1612,0
+20250325,152500,301183860,1612,1612,1612,1612,0
+20250325,152400,301183860,1612,1612,1612,1612,0
+20250325,152300,301183860,1612,1612,1612,1612,0
+20250325,152200,301183860,1612,1612,1612,1612,0
+20250325,152100,301183860,1612,1612,1612,1612,0
+20250325,152000,301183860,1612,1612,1612,1612,0
+20250325,151900,301183860,1612,1613,1653,1612,20063
+20250325,151800,268506025,1613,1612,1614,1612,596
+20250325,151700,267544739,1613,1609,1613,1609,6290
+20250325,151600,257415886,1609,1605,1609,1600,302
+20250325,151500,256932378,1605,1591,1610,1591,6349
+20250325,151400,246768465,1591,1589,1591,1589,1130
+20250325,151300,244971719,1588,1583,1588,1583,6905
+20250325,151200,234027485,1582,1582,1582,1582,125
+20250325,151100,233829735,1582,1584,1585,1582,2494
+20250325,151000,229880555,1585,1585,1585,1585,947
+20250325,150900,228379560,1585,1585,1585,1585,1770
+20250325,150800,225574110,1584,1579,1584,1579,1271
+20250325,150700,223563908,1580,1580,1580,1580,500
+20250325,150600,222773908,1581,1581,1581,1581,0
+20250325,150500,222773908,1581,1581,1581,1581,0
+20250325,150400,222773908,1581,1581,1581,1581,0
+20250325,150300,222773908,1581,1581,1581,1581,0
+20250325,150200,222773908,1581,1581,1581,1581,0
+20250325,150100,222773908,1581,1581,1581,1581,0
+20250325,150000,222773908,1581,1581,1581,1581,0
+20250325,145900,222773908,1581,1581,1581,1581,0
+20250325,145800,222773908,1581,1581,1581,1581,0
+20250325,145700,222773908,1581,1581,1581,1581,0
+20250325,145600,222773908,1581,1581,1581,1581,50
+20250325,145500,222694858,1574,1574,1574,1574,0
+20250325,145400,222694858,1574,1574,1574,1574,0
+20250325,145300,222694858,1574,1574,1574,1574,0
+20250325,145200,222694858,1574,1581,1581,1574,107
+20250325,145100,222525740,1574,1574,1574,1574,3
+20250325,145000,222521018,1574,1574,1574,1574,0
+20250325,144900,222521018,1574,1574,1574,1574,0
+20250325,144800,222521018,1574,1574,1574,1574,0
+20250325,144700,222521018,1574,1574,1574,1574,47
+20250325,144600,222447040,1574,1574,1574,1574,0
+20250325,144500,222447040,1574,1574,1574,1574,0
+20250325,144400,222447040,1574,1574,1574,1574,4
+20250325,144300,222440744,1584,1583,1584,1583,2
+20250325,144200,222437577,1581,1581,1581,1581,0
+20250325,144100,222437577,1581,1581,1581,1581,0
+20250325,144000,222437577,1581,1581,1581,1581,0
+20250325,143900,222437577,1581,1577,1581,1577,1803
+20250325,143800,219591124,1577,1573,1577,1573,1562
+20250325,143700,217133698,1571,1571,1571,1571,0
+20250325,143600,217133698,1571,1571,1571,1571,0
+20250325,143500,217133698,1571,1571,1571,1571,1
+20250325,143400,217132127,1570,1570,1570,1570,0
+20250325,143300,217132127,1570,1570,1570,1570,0
+20250325,143200,217132127,1570,1570,1570,1570,0
+20250325,143100,217132127,1570,1570,1570,1570,0
+20250325,143000,217132127,1570,1570,1570,1570,0
+20250325,142900,217132127,1570,1570,1570,1570,0
+20250325,142800,217132127,1570,1570,1570,1570,1
+20250325,142700,217130557,1570,1570,1570,1570,0
+20250325,142600,217130557,1570,1570,1570,1570,0
+20250325,142500,217130557,1570,1570,1570,1570,0
+20250325,142400,217130557,1570,1570,1570,1570,0
+20250325,142300,217130557,1570,1570,1570,1570,4
+20250325,142200,217124277,1570,1570,1570,1570,10
+20250325,142100,217108577,1570,1570,1570,1570,0
+20250325,142000,217108577,1570,1570,1570,1570,0
+20250325,141900,217108577,1570,1570,1570,1570,50
+20250325,141800,217030077,1571,1570,1571,1570,1143
+20250325,141700,215235566,1570,1570,1570,1570,54
+20250325,141600,215150786,1570,1571,1571,1570,32
+20250325,141500,215100544,1571,1571,1571,1571,0
+20250325,141400,215100544,1571,1571,1571,1571,0
+20250325,141300,215100544,1571,1571,1571,1571,19
+20250325,141200,215070695,1573,1573,1573,1573,0
+20250325,141100,215070695,1573,1573,1573,1573,0
+20250325,141000,215070695,1573,1571,1573,1571,3
+20250325,140900,215065978,1571,1571,1571,1571,0
+20250325,140800,215065978,1571,1571,1571,1571,0
+20250325,140700,215065978,1571,1571,1571,1571,0
+20250325,140600,215065978,1571,1571,1571,1571,3
+20250325,140500,215061265,1571,1571,1571,1571,1
+20250325,140400,215059694,1571,1571,1571,1571,0
+20250325,140300,215059694,1571,1571,1571,1571,10
+20250325,140200,215043984,1570,1570,1570,1570,0
+20250325,140100,215043984,1570,1570,1570,1570,0
+20250325,140000,215043984,1570,1570,1570,1570,0
+20250325,135900,215043984,1570,1570,1570,1570,0
+20250325,135800,215043984,1570,1574,1574,1570,6
+20250325,135700,215034558,1576,1576,1576,1576,0
+20250325,135600,215034558,1576,1576,1576,1576,490
+20250325,135500,214262318,1577,1577,1577,1577,0
+20250325,135400,214262318,1577,1577,1577,1577,0
+20250325,135300,214262318,1577,1577,1577,1577,0
+20250325,135200,214262318,1577,1577,1577,1577,434
+20250325,135100,213577900,1577,1577,1577,1577,0
+20250325,135000,213577900,1577,1577,1577,1577,1000
+20250325,134900,212000900,1579,1579,1579,1579,0
+20250325,134800,212000900,1579,1579,1579,1579,0
+20250325,134700,212000900,1579,1579,1579,1579,0
+20250325,134600,212000900,1579,1579,1579,1579,0
+20250325,134500,212000900,1579,1579,1579,1579,0
+20250325,134400,212000900,1579,1577,1579,1577,14
+20250325,134300,211978808,1577,1577,1577,1577,0
+20250325,134200,211978808,1577,1579,1579,1577,462
+20250325,134100,211249503,1577,1577,1577,1577,0
+20250325,134000,211249503,1577,1577,1577,1577,0
+20250325,133900,211249503,1577,1577,1577,1577,1
+20250325,133800,211247926,1577,1577,1577,1577,0
+20250325,133700,211247926,1577,1577,1577,1577,0
+20250325,133600,211247926,1577,1577,1577,1577,0
+20250325,133500,211247926,1577,1577,1577,1577,0
+20250325,133400,211247926,1577,1577,1577,1577,0
+20250325,133300,211247926,1577,1577,1577,1577,0
+20250325,133200,211247926,1577,1577,1577,1577,0
+20250325,133100,211247926,1577,1577,1577,1577,0
+20250325,133000,211247926,1577,1577,1577,1577,119
+20250325,132900,211060263,1577,1578,1578,1577,90
+20250325,132800,210918327,1578,1578,1578,1578,0
+20250325,132700,210918327,1578,1578,1578,1578,0
+20250325,132600,210918327,1578,1578,1578,1578,0
+20250325,132500,210918327,1578,1577,1578,1577,39
+20250325,132400,210856787,1577,1577,1577,1577,0
+20250325,132300,210856787,1577,1577,1577,1577,0
+20250325,132200,210856787,1577,1577,1577,1577,100
+20250325,132100,210699087,1578,1578,1578,1578,0
+20250325,132000,210699087,1578,1579,1579,1578,1385
+20250325,131900,208513517,1579,1581,1581,1579,1190
+20250325,131800,206633333,1581,1581,1581,1581,0
+20250325,131700,206633333,1581,1581,1581,1581,0
+20250325,131600,206633333,1581,1581,1581,1581,0
+20250325,131500,206633333,1581,1581,1581,1581,1
+20250325,131400,206631752,1581,1584,1584,1581,25
+20250325,131300,206592179,1581,1581,1581,1581,0
+20250325,131200,206592179,1581,1581,1581,1581,0
+20250325,131100,206592179,1581,1581,1581,1581,0
+20250325,131000,206592179,1581,1581,1581,1581,0
+20250325,130900,206592179,1581,1580,1581,1580,18
+20250325,130800,206563738,1580,1580,1580,1580,0
+20250325,130700,206563738,1580,1580,1580,1580,0
+20250325,130600,206563738,1580,1580,1580,1580,969
+20250325,130500,205032718,1580,1580,1580,1580,0
+20250325,130400,205032718,1580,1580,1580,1580,0
+20250325,130300,205032718,1580,1580,1580,1580,0
+20250325,130200,205032718,1580,1580,1580,1580,51
+20250325,130100,204952138,1581,1581,1581,1581,0
+20250325,130000,204952138,1581,1583,1583,1581,738
+20250325,125900,203785348,1584,1584,1584,1584,4
+20250325,125800,203779012,1585,1585,1585,1585,0
+20250325,125700,203779012,1585,1585,1585,1585,16
+20250325,125600,203753652,1585,1585,1585,1585,330
+20250325,125500,203230602,1585,1585,1585,1585,0
+20250325,125400,203230602,1585,1585,1585,1585,0
+20250325,125300,203230602,1585,1585,1585,1585,0
+20250325,125200,203230602,1585,1585,1585,1585,30
+20250325,125100,203183052,1580,1580,1580,1580,0
+20250325,125000,203183052,1580,1580,1580,1580,0
+20250325,124900,203183052,1580,1580,1580,1580,0
+20250325,124800,203183052,1580,1580,1580,1580,0
+20250325,124700,203183052,1580,1580,1580,1580,0
+20250325,124600,203183052,1580,1585,1585,1580,1000
+20250325,124500,201602219,1585,1585,1585,1585,0
+20250325,124400,201602219,1585,1585,1585,1585,0
+20250325,124300,201602219,1585,1586,1586,1585,1929
+20250325,124200,198542854,1586,1586,1586,1586,0
+20250325,124100,198542854,1586,1586,1586,1586,0
+20250325,124000,198542854,1586,1586,1586,1586,12
+20250325,123900,198523822,1586,1586,1586,1586,0
+20250325,123800,198523822,1586,1586,1586,1586,0
+20250325,123700,198523822,1586,1586,1586,1586,3
+20250325,123600,198519064,1586,1586,1586,1586,0
+20250325,123500,198519064,1586,1598,1598,1586,30
+20250325,123400,198471304,1584,1584,1584,1584,0
+20250325,123300,198471304,1584,1584,1584,1584,0
+20250325,123200,198471304,1584,1584,1584,1584,134
+20250325,123100,198259048,1599,1599,1599,1599,0
+20250325,123000,198259048,1599,1599,1599,1599,0
+20250325,122900,198259048,1599,1599,1599,1599,0
+20250325,122800,198259048,1599,1599,1599,1599,20
+20250325,122700,198227068,1583,1583,1583,1583,0
+20250325,122600,198227068,1583,1599,1600,1583,1699
+20250325,122500,195510430,1600,1600,1600,1600,0
+20250325,122400,195510430,1600,1600,1600,1600,1
+20250325,122300,195508830,1599,1581,1599,1581,2
+20250325,122200,195505650,1581,1581,1581,1581,28
+20250325,122100,195461382,1579,1600,1600,1579,6681
+20250325,122000,184771803,1603,1602,1603,1600,404
+20250325,121900,184125393,1600,1598,1601,1598,5023
+20250325,121800,176089511,1598,1578,1600,1578,3175
+20250325,121700,171016140,1561,1561,1561,1561,1
+20250325,121600,171014579,1556,1556,1556,1556,0
+20250325,121500,171014579,1556,1556,1556,1556,0
+20250325,121400,171014579,1556,1556,1556,1556,0
+20250325,121300,171014579,1556,1574,1574,1556,307
+20250325,121200,170533281,1599,1599,1600,1599,308
+20250325,121100,170040582,1599,1599,1599,1599,1
+20250325,121000,170038983,1600,1600,1600,1600,0
+20250325,120900,170038983,1600,1600,1600,1600,0
+20250325,120800,170038983,1600,1600,1600,1600,0
+20250325,120700,170038983,1600,1582,1600,1582,10020
+20250325,120600,154063994,1580,1558,1582,1552,7091
+20250325,120500,142904652,1551,1551,1551,1551,6
+20250325,120400,142895346,1551,1551,1551,1551,6
+20250325,120300,142886040,1551,1551,1551,1551,0
+20250325,120200,142886040,1551,1551,1551,1551,0
+20250325,120100,142886040,1551,1558,1558,1551,101
+20250325,120000,142728689,1558,1558,1558,1558,151
+20250325,115900,142493431,1558,1558,1558,1558,50
+20250325,115800,142415531,1559,1559,1559,1559,294
+20250325,115700,141957185,1559,1546,1559,1545,1204
+20250325,115600,140086376,1558,1552,1559,1552,25
+20250325,115500,140047496,1552,1548,1552,1548,328
+20250325,115400,139538808,1548,1548,1548,1548,0
+20250325,115300,139538808,1548,1552,1552,1548,8224
+20250325,115200,126790679,1553,1554,1554,1553,1092
+20250325,115100,125093751,1554,1559,1559,1554,124
+20250325,115000,124900845,1554,1556,1556,1554,17
+20250325,114900,124874402,1559,1559,1559,1559,0
+20250325,114800,124874402,1559,1559,1559,1559,0
+20250325,114700,124874402,1559,1558,1559,1558,51
+20250325,114600,124794935,1558,1558,1558,1558,2
+20250325,114500,124791819,1556,1556,1556,1556,0
+20250325,114400,124791819,1556,1559,1559,1556,102
+20250325,114300,124632807,1559,1559,1559,1559,1
+20250325,114200,124631248,1554,1554,1554,1554,0
+20250325,114100,124631248,1554,1554,1554,1554,0
+20250325,114000,124631248,1554,1554,1554,1554,0
+20250325,113900,124631248,1554,1555,1555,1554,1229
+20250325,113800,122721337,1554,1556,1556,1554,520
+20250325,113700,121913109,1560,1560,1560,1560,520
+20250325,113600,121101909,1560,1560,1560,1560,0
+20250325,113500,121101909,1560,1560,1560,1560,1
+20250325,113400,121100349,1554,1554,1554,1554,0
+20250325,113300,121100349,1554,1554,1554,1554,0
+20250325,113200,121100349,1554,1554,1554,1554,0
+20250325,113100,121100349,1554,1554,1554,1554,0
+20250325,113000,121100349,1554,1554,1554,1554,5
+20250325,112900,121092579,1554,1558,1558,1554,845
+20250325,112800,119778237,1560,1560,1560,1560,0
+20250325,112700,119778237,1560,1560,1560,1560,42
+20250325,112600,119712717,1560,1563,1563,1560,1476
+20250325,112500,117409499,1562,1562,1562,1562,0
+20250325,112400,117409499,1562,1562,1562,1561,2102
+20250325,112300,114128274,1563,1565,1565,1563,664
+20250325,112200,113089453,1565,1567,1567,1565,37
+20250325,112100,113031534,1569,1568,1569,1568,75
+20250325,112000,112913931,1568,1569,1569,1568,18
+20250325,111900,112885696,1569,1569,1569,1569,10
+20250325,111800,112870006,1569,1569,1569,1569,0
+20250325,111700,112870006,1569,1569,1569,1569,0
+20250325,111600,112870006,1569,1570,1575,1568,39
+20250325,111500,112808802,1570,1573,1573,1570,707
+20250325,111400,111698205,1573,1573,1573,1573,31
+20250325,111300,111649442,1575,1575,1575,1575,493
+20250325,111200,110872967,1575,1575,1575,1575,465
+20250325,111100,110140592,1575,1576,1576,1575,621
+20250325,111000,109162502,1579,1579,1579,1579,46
+20250325,110900,109089868,1581,1581,1581,1581,22
+20250325,110800,109055086,1579,1579,1579,1579,0
+20250325,110700,109055086,1579,1579,1579,1579,465
+20250325,110600,108320851,1579,1579,1579,1579,9
+20250325,110500,108306640,1581,1581,1581,1581,23
+20250325,110400,108270277,1581,1580,1581,1573,4174
+20250325,110300,101698605,1581,1581,1581,1581,103
+20250325,110200,101535762,1582,1583,1583,1582,239
+20250325,110100,101157663,1582,1582,1582,1582,0
+20250325,110000,101157663,1582,1582,1582,1582,0
+20250325,105900,101157663,1582,1582,1582,1582,0
+20250325,105800,101157663,1582,1582,1582,1582,1
+20250325,105700,101156081,1593,1593,1593,1593,1
+20250325,105600,101154488,1581,1581,1581,1581,0
+20250325,105500,101154488,1581,1585,1585,1581,2186
+20250325,105400,97696301,1595,1595,1595,1595,0
+20250325,105300,97696301,1595,1595,1595,1595,0
+20250325,105200,97696301,1595,1595,1595,1595,378
+20250325,105100,97093391,1596,1596,1596,1596,100
+20250325,105000,96933791,1596,1596,1596,1596,0
+20250325,104900,96933791,1596,1596,1596,1596,0
+20250325,104800,96933791,1596,1596,1596,1596,0
+20250325,104700,96933791,1596,1596,1596,1596,0
+20250325,104600,96933791,1596,1596,1596,1596,150
+20250325,104500,96694391,1596,1596,1596,1596,10
+20250325,104400,96678431,1596,1586,1596,1585,1501
+20250325,104300,94299330,1586,1588,1588,1586,3000
+20250325,104200,89538330,1588,1591,1591,1588,670
+20250325,104100,88474145,1591,1591,1591,1591,0
+20250325,104000,88474145,1591,1592,1592,1591,1000
+20250325,103900,86882983,1600,1593,1600,1592,156
+20250325,103800,86634469,1593,1595,1595,1593,730
+20250325,103700,85471575,1595,1595,1595,1595,0
+20250325,103600,85471575,1595,1597,1597,1595,617
+20250325,103500,84487336,1600,1600,1600,1600,118
+20250325,103400,84298536,1610,1610,1610,1610,0
+20250325,103300,84298536,1610,1610,1610,1610,4
+20250325,103200,84292096,1610,1610,1610,1610,247
+20250325,103100,83894426,1612,1606,1612,1606,849
+20250325,103000,82530680,1606,1606,1606,1606,0
+20250325,102900,82530680,1606,1606,1606,1606,500
+20250325,102800,81727680,1600,1601,1601,1600,2300
+20250325,102700,78047584,1601,1601,1601,1601,310
+20250325,102600,77551274,1601,1601,1601,1601,18
+20250325,102500,77522456,1614,1614,1614,1614,339
+20250325,102400,76975310,1614,1614,1614,1614,5
+20250325,102300,76967240,1614,1602,1614,1600,4036
+20250325,102200,70507888,1615,1615,1615,1615,1
+20250325,102100,70506273,1615,1615,1615,1615,1
+20250325,102000,70504658,1616,1606,1616,1606,621
+20250325,101900,69507312,1606,1608,1608,1606,144
+20250325,101800,69275936,1610,1619,1619,1610,2160
+20250325,101700,65782813,1620,1619,1620,1619,512
+20250325,101600,64953550,1619,1619,1619,1619,13
+20250325,101500,64932503,1619,1615,1620,1615,1406
+20250325,101400,62654943,1620,1620,1620,1620,80
+20250325,101300,62525343,1620,1618,1620,1618,1282
+20250325,101200,60449399,1618,1618,1618,1618,2
+20250325,101100,60446163,1620,1619,1620,1619,500
+20250325,101000,59636484,1597,1616,1620,1597,1064
+20250325,100900,57914675,1616,1610,1620,1595,591
+20250325,100800,56962472,1610,1600,1610,1600,4436
+20250325,100700,49838123,1600,1599,1600,1599,300
+20250325,100600,49358232,1600,1600,1600,1600,0
+20250325,100500,49358232,1600,1600,1600,1600,0
+20250325,100400,49358232,1600,1600,1600,1600,0
+20250325,100300,49358232,1600,1601,1601,1600,597
+20250325,100200,48402968,1602,1602,1602,1602,0
+20250325,100100,48402968,1602,1603,1603,1602,17
+20250325,100000,48375733,1587,1600,1604,1587,257
+20250325,095900,47964523,1600,1598,1600,1598,4336
+20250325,095800,41029542,1599,1598,1600,1598,84
+20250325,095700,40895291,1598,1598,1598,1598,100
+20250325,095600,40735491,1598,1598,1600,1598,729
+20250325,095500,39570238,1598,1595,1598,1595,2709
+20250325,095400,35243234,1595,1595,1595,1595,0
+20250325,095300,35243234,1595,1595,1595,1595,80
+20250325,095200,35115634,1595,1596,1597,1595,809
+20250325,095100,33824024,1595,1594,1595,1594,1203
+20250325,095000,31905473,1593,1587,1593,1587,3167
+20250325,094900,26874674,1587,1587,1587,1587,0
+20250325,094800,26874674,1587,1587,1587,1587,138
+20250325,094700,26655668,1587,1587,1587,1587,3
+20250325,094600,26650907,1581,1587,1587,1581,506
+20250325,094500,25850227,1587,1588,1588,1584,1019
+20250325,094400,24236061,1588,1588,1588,1588,5
+20250325,094300,24228121,1588,1588,1588,1588,36
+20250325,094200,24170953,1588,1588,1588,1588,3
+20250325,094100,24166189,1588,1583,1588,1583,15
+20250325,094000,24142439,1583,1583,1583,1583,72
+20250325,093900,24028463,1583,1588,1588,1583,396
+20250325,093800,23400615,1589,1583,1589,1583,8612
+20250325,093700,9749597,1583,1583,1583,1583,8
+20250325,093600,9736933,1582,1582,1582,1582,0
+20250325,093500,9736933,1582,1582,1582,1582,0
+20250325,093400,9736933,1582,1582,1582,1582,0
+20250325,093300,9736933,1582,1582,1582,1582,0
+20250325,093200,9736933,1582,1581,1582,1581,306
+20250325,093100,9253045,1582,1582,1582,1582,5
+20250325,093000,9245135,1581,1581,1581,1581,150
+20250325,092900,9007985,1580,1577,1580,1577,1015
+20250325,092800,7405272,1578,1578,1578,1578,0
+20250325,092700,7405272,1578,1578,1578,1578,30
+20250325,092600,7357932,1574,1575,1575,1574,1467
+20250325,092500,5048445,1574,1574,1574,1574,0
+20250325,092400,5048445,1574,1574,1574,1574,354
+20250325,092300,4491249,1574,1575,1575,1574,286
+20250325,092200,4041021,1575,1575,1575,1575,0
+20250325,092100,4041021,1575,1575,1575,1575,0
+20250325,092000,4041021,1575,1575,1575,1575,0
+20250325,091900,4041021,1575,1575,1575,1575,50
+20250325,091800,3962271,1575,1575,1575,1575,30
+20250325,091700,3915021,1575,1575,1575,1575,0
+20250325,091600,3915021,1575,1575,1575,1575,50
+20250325,091500,3836271,1577,1577,1577,1577,0
+20250325,091400,3836271,1577,1577,1577,1577,1
+20250325,091300,3834694,1569,1569,1569,1568,1413
+20250325,091200,1617998,1569,1569,1569,1569,10
+20250325,091100,1602308,1577,1577,1577,1577,0
+20250325,091000,1602308,1577,1577,1577,1577,1
+20250325,090900,1600731,1577,1577,1577,1577,0
+20250325,090800,1600731,1577,1577,1577,1577,102
+20250325,090700,1439877,1563,1563,1563,1563,0
+20250325,090600,1439877,1563,1563,1563,1563,100
+20250325,090500,1283577,1560,1560,1560,1560,237
+20250325,090400,913857,1579,1579,1579,1579,0
+20250325,090300,913857,1579,1579,1579,1579,13
+20250325,090200,893330,1570,1570,1570,1570,0
+20250325,090100,893330,1570,1570,1570,1570,79
+20250325,090000,769300,1570,1570,1570,1570,490
--- a/254120/min/candle-20250326.csv
+++ b/254120/min/candle-20250326.csv
@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205500,286022230,1662,1662,1662,1662,2628
+20250326,205400,286022230,1662,1662,1662,1662,0
+20250326,205300,286022230,1662,1662,1662,1662,0
+20250326,205200,286022230,1662,1662,1662,1662,0
+20250326,205100,286022230,1662,1662,1662,1662,0
+20250326,205000,286022230,1662,1662,1662,1662,0
+20250326,204900,286022230,1662,1662,1662,1662,0
+20250326,204800,286022230,1662,1662,1662,1662,0
+20250326,204700,286022230,1662,1662,1662,1662,0
+20250326,204600,286022230,1662,1662,1662,1662,0
+20250326,204500,286022230,1662,1662,1662,1662,0
+20250326,204400,286022230,1662,1662,1662,1662,0
+20250326,204300,286022230,1662,1662,1662,1662,0
+20250326,204200,286022230,1662,1662,1662,1662,0
+20250326,204100,286022230,1662,1662,1662,1662,0
+20250326,204000,286022230,1662,1662,1662,1662,0
+20250326,203900,286022230,1662,1662,1662,1662,0
+20250326,203800,286022230,1662,1662,1662,1662,0
+20250326,203700,286022230,1662,1662,1662,1662,0
+20250326,203600,286022230,1662,1662,1662,1662,0
+20250326,203500,286022230,1662,1662,1662,1662,0
+20250326,203400,286022230,1662,1662,1662,1662,0
+20250326,203300,286022230,1662,1662,1662,1662,0
+20250326,203200,286022230,1662,1662,1662,1662,0
+20250326,203100,286022230,1662,1662,1662,1662,0
+20250326,203000,286022230,1662,1662,1662,1662,0
+20250326,202900,286022230,1662,1662,1662,1662,0
+20250326,202800,286022230,1662,1662,1662,1662,0
+20250326,202700,286022230,1662,1662,1662,1662,0
+20250326,202600,286022230,1662,1662,1662,1662,0
+20250326,202500,286022230,1662,1662,1662,1662,2628
+20250326,202400,286022230,1662,1662,1662,1662,0
+20250326,202300,286022230,1662,1662,1662,1662,0
+20250326,202200,286022230,1662,1662,1662,1662,0
+20250326,202100,286022230,1662,1662,1662,1662,0
+20250326,202000,286022230,1662,1662,1662,1662,0
+20250326,201900,286022230,1662,1662,1662,1662,0
+20250326,201800,286022230,1662,1662,1662,1662,0
+20250326,201700,286022230,1662,1662,1662,1662,0
+20250326,201600,286022230,1662,1662,1662,1662,0
+20250326,201500,286022230,1662,1662,1662,1662,0
+20250326,201400,286022230,1662,1662,1662,1662,0
+20250326,201300,286022230,1662,1662,1662,1662,0
+20250326,201200,286022230,1662,1662,1662,1662,0
+20250326,201100,286022230,1662,1662,1662,1662,0
+20250326,201000,286022230,1662,1662,1662,1662,0
+20250326,200900,286022230,1662,1662,1662,1662,0
+20250326,200800,286022230,1662,1662,1662,1662,0
+20250326,200700,286022230,1662,1662,1662,1662,0
+20250326,200600,286022230,1662,1662,1662,1662,0
+20250326,200500,286022230,1662,1662,1662,1662,0
+20250326,200400,286022230,1662,1662,1662,1662,0
+20250326,200300,286022230,1662,1662,1662,1662,0
+20250326,200200,286022230,1662,1662,1662,1662,0
+20250326,200100,286022230,1662,1662,1662,1662,0
+20250326,200000,286022230,1662,1662,1662,1662,0
+20250326,195900,286022230,1662,1662,1662,1662,0
+20250326,195800,286022230,1662,1662,1662,1662,0
+20250326,195700,286022230,1662,1662,1662,1662,0
+20250326,195600,286022230,1662,1662,1662,1662,0
+20250326,195500,286022230,1662,1662,1662,1662,2628
+20250326,195400,286022230,1662,1662,1662,1662,0
+20250326,195300,286022230,1662,1662,1662,1662,0
+20250326,195200,286022230,1662,1662,1662,1662,0
+20250326,195100,286022230,1662,1662,1662,1662,0
+20250326,195000,286022230,1662,1662,1662,1662,0
+20250326,194900,286022230,1662,1662,1662,1662,0
+20250326,194800,286022230,1662,1662,1662,1662,0
+20250326,194700,286022230,1662,1662,1662,1662,0
+20250326,194600,286022230,1662,1662,1662,1662,0
+20250326,194500,286022230,1662,1662,1662,1662,0
+20250326,194400,286022230,1662,1662,1662,1662,0
+20250326,194300,286022230,1662,1662,1662,1662,0
+20250326,194200,286022230,1662,1662,1662,1662,0
+20250326,194100,286022230,1662,1662,1662,1662,0
+20250326,194000,286022230,1662,1662,1662,1662,0
+20250326,193900,286022230,1662,1662,1662,1662,0
+20250326,193800,286022230,1662,1662,1662,1662,0
+20250326,193700,286022230,1662,1662,1662,1662,0
+20250326,193600,286022230,1662,1662,1662,1662,0
+20250326,193500,286022230,1662,1662,1662,1662,0
+20250326,193400,286022230,1662,1662,1662,1662,0
+20250326,193300,286022230,1662,1662,1662,1662,0
+20250326,193200,286022230,1662,1662,1662,1662,0
+20250326,193100,286022230,1662,1662,1662,1662,0
+20250326,193000,286022230,1662,1662,1662,1662,0
+20250326,192900,286022230,1662,1662,1662,1662,0
+20250326,192800,286022230,1662,1662,1662,1662,0
+20250326,192700,286022230,1662,1662,1662,1662,0
+20250326,192600,286022230,1662,1662,1662,1662,0
+20250326,192500,286022230,1662,1662,1662,1662,2628
+20250326,192400,286022230,1662,1662,1662,1662,0
+20250326,192300,286022230,1662,1662,1662,1662,0
+20250326,192200,286022230,1662,1662,1662,1662,0
+20250326,192100,286022230,1662,1662,1662,1662,0
+20250326,192000,286022230,1662,1662,1662,1662,0
+20250326,191900,286022230,1662,1662,1662,1662,0
+20250326,191800,286022230,1662,1662,1662,1662,0
+20250326,191700,286022230,1662,1662,1662,1662,0
+20250326,191600,286022230,1662,1662,1662,1662,0
+20250326,191500,286022230,1662,1662,1662,1662,0
+20250326,191400,286022230,1662,1662,1662,1662,0
+20250326,191300,286022230,1662,1662,1662,1662,0
+20250326,191200,286022230,1662,1662,1662,1662,0
+20250326,191100,286022230,1662,1662,1662,1662,0
+20250326,191000,286022230,1662,1662,1662,1662,0
+20250326,190900,286022230,1662,1662,1662,1662,0
+20250326,190800,286022230,1662,1662,1662,1662,0
+20250326,190700,286022230,1662,1662,1662,1662,0
+20250326,190600,286022230,1662,1662,1662,1662,0
+20250326,190500,286022230,1662,1662,1662,1662,0
+20250326,190400,286022230,1662,1662,1662,1662,0
+20250326,190300,286022230,1662,1662,1662,1662,0
+20250326,190200,286022230,1662,1662,1662,1662,0
+20250326,190100,286022230,1662,1662,1662,1662,0
+20250326,190000,286022230,1662,1662,1662,1662,0
+20250326,185900,286022230,1662,1662,1662,1662,0
+20250326,185800,286022230,1662,1662,1662,1662,0
+20250326,185700,286022230,1662,1662,1662,1662,0
+20250326,185600,286022230,1662,1662,1662,1662,0
+20250326,185500,286022230,1662,1662,1662,1662,2628
+20250326,185400,286022230,1662,1662,1662,1662,0
+20250326,185300,286022230,1662,1662,1662,1662,0
+20250326,185200,286022230,1662,1662,1662,1662,0
+20250326,185100,286022230,1662,1662,1662,1662,0
+20250326,185000,286022230,1662,1662,1662,1662,0
+20250326,184900,286022230,1662,1662,1662,1662,0
+20250326,184800,286022230,1662,1662,1662,1662,0
+20250326,184700,286022230,1662,1662,1662,1662,0
+20250326,184600,286022230,1662,1662,1662,1662,0
+20250326,184500,286022230,1662,1662,1662,1662,0
+20250326,184400,286022230,1662,1662,1662,1662,0
+20250326,184300,286022230,1662,1662,1662,1662,0
+20250326,184200,286022230,1662,1662,1662,1662,0
+20250326,184100,286022230,1662,1662,1662,1662,0
+20250326,184000,286022230,1662,1662,1662,1662,0
+20250326,183900,286022230,1662,1662,1662,1662,0
+20250326,183800,286022230,1662,1662,1662,1662,0
+20250326,183700,286022230,1662,1662,1662,1662,0
+20250326,183600,286022230,1662,1662,1662,1662,0
+20250326,183500,286022230,1662,1662,1662,1662,0
+20250326,183400,286022230,1662,1662,1662,1662,0
+20250326,183300,286022230,1662,1662,1662,1662,0
+20250326,183200,286022230,1662,1662,1662,1662,0
+20250326,183100,286022230,1662,1662,1662,1662,0
+20250326,183000,286022230,1662,1662,1662,1662,0
+20250326,182900,286022230,1662,1662,1662,1662,0
+20250326,182800,286022230,1662,1662,1662,1662,0
+20250326,182700,286022230,1662,1662,1662,1662,0
+20250326,182600,286022230,1662,1662,1662,1662,0
+20250326,182500,286022230,1662,1662,1662,1662,2628
+20250326,182400,286022230,1662,1662,1662,1662,0
+20250326,182300,286022230,1662,1662,1662,1662,0
+20250326,182200,286022230,1662,1662,1662,1662,0
+20250326,182100,286022230,1662,1662,1662,1662,0
+20250326,182000,286022230,1662,1662,1662,1662,0
+20250326,181900,286022230,1662,1662,1662,1662,0
+20250326,181800,286022230,1662,1662,1662,1662,0
+20250326,181700,286022230,1662,1662,1662,1662,0
+20250326,181600,286022230,1662,1662,1662,1662,0
+20250326,181500,286022230,1662,1662,1662,1662,0
+20250326,181400,286022230,1662,1662,1662,1662,0
+20250326,181300,286022230,1662,1662,1662,1662,0
+20250326,181200,286022230,1662,1662,1662,1662,0
+20250326,181100,286022230,1662,1662,1662,1662,0
+20250326,181000,286022230,1662,1662,1662,1662,0
+20250326,180900,286022230,1662,1662,1662,1662,0
+20250326,180800,286022230,1662,1662,1662,1662,0
+20250326,180700,286022230,1662,1662,1662,1662,0
+20250326,180600,286022230,1662,1662,1662,1662,0
+20250326,180500,286022230,1662,1662,1662,1662,0
+20250326,180400,286022230,1662,1662,1662,1662,0
+20250326,180300,286022230,1662,1662,1662,1662,0
+20250326,180200,286022230,1662,1662,1662,1662,0
+20250326,180100,286022230,1662,1662,1662,1662,0
+20250326,180000,286022230,1662,1662,1662,1662,0
+20250326,175900,286022230,1662,1662,1662,1662,0
+20250326,175800,286022230,1662,1662,1662,1662,0
+20250326,175700,286022230,1662,1662,1662,1662,0
+20250326,175600,286022230,1662,1662,1662,1662,0
+20250326,175500,286022230,1662,1662,1662,1662,2628
+20250326,175400,286022230,1662,1662,1662,1662,0
+20250326,175300,286022230,1662,1662,1662,1662,0
+20250326,175200,286022230,1662,1662,1662,1662,0
+20250326,175100,286022230,1662,1662,1662,1662,0
+20250326,175000,286022230,1662,1662,1662,1662,0
+20250326,174900,286022230,1662,1662,1662,1662,0
+20250326,174800,286022230,1662,1662,1662,1662,0
+20250326,174700,286022230,1662,1662,1662,1662,0
+20250326,174600,286022230,1662,1662,1662,1662,0
+20250326,174500,286022230,1662,1662,1662,1662,0
+20250326,174400,286022230,1662,1662,1662,1662,0
+20250326,174300,286022230,1662,1662,1662,1662,0
+20250326,174200,286022230,1662,1662,1662,1662,0
+20250326,174100,286022230,1662,1662,1662,1662,0
+20250326,174000,286022230,1662,1662,1662,1662,0
+20250326,173900,286022230,1662,1662,1662,1662,0
+20250326,173800,286022230,1662,1662,1662,1662,0
+20250326,173700,286022230,1662,1662,1662,1662,0
+20250326,173600,286022230,1662,1662,1662,1662,0
+20250326,173500,286022230,1662,1662,1662,1662,0
+20250326,173400,286022230,1662,1662,1662,1662,0
+20250326,173300,286022230,1662,1662,1662,1662,0
+20250326,173200,286022230,1662,1662,1662,1662,0
+20250326,173100,286022230,1662,1662,1662,1662,0
+20250326,173000,286022230,1662,1662,1662,1662,0
+20250326,172900,286022230,1662,1662,1662,1662,0
+20250326,172800,286022230,1662,1662,1662,1662,0
+20250326,172700,286022230,1662,1662,1662,1662,0
+20250326,172600,286022230,1662,1662,1662,1662,0
+20250326,172500,286022230,1662,1662,1662,1662,2628
+20250326,172400,286022230,1662,1662,1662,1662,0
+20250326,172300,286022230,1662,1662,1662,1662,0
+20250326,172200,286022230,1662,1662,1662,1662,0
+20250326,172100,286022230,1662,1662,1662,1662,0
+20250326,172000,286022230,1662,1662,1662,1662,0
+20250326,171900,286022230,1662,1662,1662,1662,0
+20250326,171800,286022230,1662,1662,1662,1662,0
+20250326,171700,286022230,1662,1662,1662,1662,0
+20250326,171600,286022230,1662,1662,1662,1662,0
+20250326,171500,286022230,1662,1662,1662,1662,0
+20250326,171400,286022230,1662,1662,1662,1662,0
+20250326,171300,286022230,1662,1662,1662,1662,0
+20250326,171200,286022230,1662,1662,1662,1662,0
+20250326,171100,286022230,1662,1662,1662,1662,0
+20250326,171000,286022230,1662,1662,1662,1662,0
+20250326,170900,286022230,1662,1662,1662,1662,0
+20250326,170800,286022230,1662,1662,1662,1662,0
+20250326,170700,286022230,1662,1662,1662,1662,0
+20250326,170600,286022230,1662,1662,1662,1662,0
+20250326,170500,286022230,1662,1662,1662,1662,0
+20250326,170400,286022230,1662,1662,1662,1662,0
+20250326,170300,286022230,1662,1662,1662,1662,0
+20250326,170200,286022230,1662,1662,1662,1662,0
+20250326,170100,286022230,1662,1662,1662,1662,0
+20250326,170000,286022230,1662,1662,1662,1662,0
+20250326,165900,286022230,1662,1662,1662,1662,0
+20250326,165800,286022230,1662,1662,1662,1662,0
+20250326,165700,286022230,1662,1662,1662,1662,0
+20250326,165600,286022230,1662,1662,1662,1662,0
+20250326,165500,286022230,1662,1662,1662,1662,2628
+20250326,165400,286022230,1662,1662,1662,1662,0
+20250326,165300,286022230,1662,1662,1662,1662,0
+20250326,165200,286022230,1662,1662,1662,1662,0
+20250326,165100,286022230,1662,1662,1662,1662,0
+20250326,165000,286022230,1662,1662,1662,1662,0
+20250326,164900,286022230,1662,1662,1662,1662,0
+20250326,164800,286022230,1662,1662,1662,1662,0
+20250326,164700,286022230,1662,1662,1662,1662,0
+20250326,164600,286022230,1662,1662,1662,1662,0
+20250326,164500,286022230,1662,1662,1662,1662,0
+20250326,164400,286022230,1662,1662,1662,1662,0
+20250326,164300,286022230,1662,1662,1662,1662,0
+20250326,164200,286022230,1662,1662,1662,1662,0
+20250326,164100,286022230,1662,1662,1662,1662,0
+20250326,164000,286022230,1662,1662,1662,1662,0
+20250326,163900,286022230,1662,1662,1662,1662,0
+20250326,163800,286022230,1662,1662,1662,1662,0
+20250326,163700,286022230,1662,1662,1662,1662,0
+20250326,163600,286022230,1662,1662,1662,1662,0
+20250326,163500,286022230,1662,1662,1662,1662,0
+20250326,163400,286022230,1662,1662,1662,1662,0
+20250326,163300,286022230,1662,1662,1662,1662,0
+20250326,163200,286022230,1662,1662,1662,1662,0
+20250326,163100,286022230,1662,1662,1662,1662,0
+20250326,163000,286022230,1662,1662,1662,1662,0
+20250326,162900,286022230,1662,1662,1662,1662,0
+20250326,162800,286022230,1662,1662,1662,1662,0
+20250326,162700,286022230,1662,1662,1662,1662,0
+20250326,162600,286022230,1662,1662,1662,1662,0
+20250326,162500,286022230,1662,1662,1662,1662,2628
+20250326,162400,286022230,1662,1662,1662,1662,0
+20250326,162300,286022230,1662,1662,1662,1662,0
+20250326,162200,286022230,1662,1662,1662,1662,0
+20250326,162100,286022230,1662,1662,1662,1662,0
+20250326,162000,286022230,1662,1662,1662,1662,0
+20250326,161900,286022230,1662,1662,1662,1662,0
+20250326,161800,286022230,1662,1662,1662,1662,0
+20250326,161700,286022230,1662,1662,1662,1662,0
+20250326,161600,286022230,1662,1662,1662,1662,0
+20250326,161500,286022230,1662,1662,1662,1662,0
+20250326,161400,286022230,1662,1662,1662,1662,0
+20250326,161300,286022230,1662,1662,1662,1662,0
+20250326,161200,286022230,1662,1662,1662,1662,0
+20250326,161100,286022230,1662,1662,1662,1662,0
+20250326,161000,286022230,1662,1662,1662,1662,0
+20250326,160900,286022230,1662,1662,1662,1662,0
+20250326,160800,286022230,1662,1662,1662,1662,0
+20250326,160700,286022230,1662,1662,1662,1662,0
+20250326,160600,286022230,1662,1662,1662,1662,0
+20250326,160500,286022230,1662,1662,1662,1662,0
+20250326,160400,286022230,1662,1662,1662,1662,0
+20250326,160300,286022230,1662,1662,1662,1662,0
+20250326,160200,286022230,1662,1662,1662,1662,0
+20250326,160100,286022230,1662,1662,1662,1662,0
+20250326,160000,286022230,1662,1662,1662,1662,0
+20250326,155900,286022230,1662,1662,1662,1662,0
+20250326,155800,286022230,1662,1662,1662,1662,0
+20250326,155700,286022230,1662,1662,1662,1662,0
+20250326,155600,286022230,1662,1662,1662,1662,0
+20250326,155500,286022230,1662,1662,1662,1662,2628
+20250326,155400,286022230,1662,1662,1662,1662,0
+20250326,155300,286022230,1662,1662,1662,1662,0
+20250326,155200,286022230,1662,1662,1662,1662,0
+20250326,155100,286022230,1662,1662,1662,1662,0
+20250326,155000,286022230,1662,1662,1662,1662,0
+20250326,154900,286022230,1662,1662,1662,1662,0
+20250326,154800,286022230,1662,1662,1662,1662,0
+20250326,154700,286022230,1662,1662,1662,1662,0
+20250326,154600,286022230,1662,1662,1662,1662,0
+20250326,154500,286022230,1662,1662,1662,1662,0
+20250326,154400,286022230,1662,1662,1662,1662,0
+20250326,154300,286022230,1662,1662,1662,1662,0
+20250326,154200,286022230,1662,1662,1662,1662,0
+20250326,154100,286022230,1662,1662,1662,1662,0
+20250326,154000,286022230,1662,1662,1662,1662,0
+20250326,153900,286022230,1662,1662,1662,1662,0
+20250326,153800,286022230,1662,1662,1662,1662,0
+20250326,153700,286022230,1662,1662,1662,1662,0
+20250326,153600,286022230,1662,1662,1662,1662,0
+20250326,153500,286022230,1662,1662,1662,1662,0
+20250326,153400,286022230,1662,1662,1662,1662,0
+20250326,153300,286022230,1662,1662,1662,1662,0
+20250326,153200,286022230,1662,1662,1662,1662,0
+20250326,153100,286022230,1662,1662,1662,1662,0
+20250326,153000,286022230,1662,1662,1662,1662,2628
+20250326,152900,281654494,1668,1668,1668,1668,0
+20250326,152800,281654494,1668,1668,1668,1668,0
+20250326,152700,281654494,1668,1668,1668,1668,0
+20250326,152600,281654494,1668,1668,1668,1668,0
+20250326,152500,281654494,1668,1668,1668,1668,0
+20250326,152400,281654494,1668,1668,1668,1668,0
+20250326,152300,281654494,1668,1668,1668,1668,0
+20250326,152200,281654494,1668,1668,1668,1668,0
+20250326,152100,281654494,1668,1668,1668,1668,0
+20250326,152000,281654494,1668,1668,1668,1668,0
+20250326,151900,281654494,1668,1663,1668,1660,277
+20250326,151800,281194615,1663,1666,1666,1663,911
+20250326,151700,279678038,1666,1666,1666,1666,26
+20250326,151600,279634722,1664,1666,1666,1664,1515
+20250326,151500,277113532,1664,1664,1664,1664,0
+20250326,151400,277113532,1664,1664,1664,1664,123
+20250326,151300,276908860,1666,1666,1666,1666,1
+20250326,151200,276907194,1664,1664,1664,1664,100
+20250326,151100,276740794,1665,1666,1666,1665,101
+20250326,151000,276572628,1668,1668,1668,1668,1
+20250326,150900,276570960,1660,1660,1660,1660,0
+20250326,150800,276570960,1660,1660,1660,1660,79
+20250326,150700,276439820,1669,1669,1669,1669,0
+20250326,150600,276439820,1669,1669,1669,1669,0
+20250326,150500,276439820,1669,1669,1669,1669,0
+20250326,150400,276439820,1669,1669,1669,1669,3
+20250326,150300,276434813,1669,1664,1669,1664,110
+20250326,150200,276251723,1669,1669,1669,1669,0
+20250326,150100,276251723,1669,1660,1669,1660,1001
+20250326,150000,274590054,1660,1669,1669,1660,20
+20250326,145900,274556764,1669,1669,1669,1669,20
+20250326,145800,274523384,1669,1669,1669,1669,0
+20250326,145700,274523384,1669,1669,1669,1669,0
+20250326,145600,274523384,1669,1669,1669,1669,0
+20250326,145500,274523384,1669,1669,1669,1669,0
+20250326,145400,274523384,1669,1669,1669,1669,0
+20250326,145300,274523384,1669,1669,1669,1669,0
+20250326,145200,274523384,1669,1669,1669,1669,0
+20250326,145100,274523384,1669,1669,1669,1669,0
+20250326,145000,274523384,1669,1668,1669,1668,31
+20250326,144900,274471675,1670,1670,1670,1670,0
+20250326,144800,274471675,1670,1670,1670,1670,0
+20250326,144700,274471675,1670,1670,1670,1670,0
+20250326,144600,274471675,1670,1670,1670,1670,0
+20250326,144500,274471675,1670,1670,1670,1670,10
+20250326,144400,274454975,1670,1661,1670,1660,365
+20250326,144300,273849035,1670,1670,1670,1670,0
+20250326,144200,273849035,1670,1670,1670,1670,1090
+20250326,144100,272028735,1670,1670,1670,1670,914
+20250326,144000,270502355,1670,1668,1670,1668,2697
+20250326,143900,266000826,1668,1668,1668,1668,100
+20250326,143800,265834026,1669,1669,1669,1669,0
+20250326,143700,265834026,1669,1669,1669,1669,0
+20250326,143600,265834026,1669,1669,1669,1669,0
+20250326,143500,265834026,1669,1669,1669,1669,1
+20250326,143400,265832357,1660,1660,1660,1660,0
+20250326,143300,265832357,1660,1660,1660,1660,0
+20250326,143200,265832357,1660,1660,1660,1660,40
+20250326,143100,265765957,1667,1667,1667,1667,0
+20250326,143000,265765957,1667,1667,1667,1667,10
+20250326,142900,265749287,1667,1667,1667,1667,0
+20250326,142800,265749287,1667,1667,1667,1667,0
+20250326,142700,265749287,1667,1667,1667,1667,0
+20250326,142600,265749287,1667,1667,1667,1667,2619
+20250326,142500,261383414,1667,1667,1667,1667,0
+20250326,142400,261383414,1667,1667,1667,1667,0
+20250326,142300,261383414,1667,1667,1667,1667,0
+20250326,142200,261383414,1667,1668,1668,1667,32
+20250326,142100,261330065,1670,1668,1670,1668,459
+20250326,142000,260563559,1668,1668,1668,1668,0
+20250326,141900,260563559,1668,1668,1668,1668,0
+20250326,141800,260563559,1668,1667,1668,1667,1588
+20250326,141700,257916275,1667,1667,1667,1667,2000
+20250326,141600,254582275,1667,1667,1667,1667,2000
+20250326,141500,251248275,1667,1667,1667,1667,509
+20250326,141400,250399772,1667,1667,1667,1667,300
+20250326,141300,249899672,1667,1667,1667,1667,2384
+20250326,141200,245925544,1657,1657,1657,1657,0
+20250326,141100,245925544,1657,1657,1657,1657,0
+20250326,141000,245925544,1657,1657,1657,1657,0
+20250326,140900,245925544,1657,1657,1657,1657,1000
+20250326,140800,244268544,1657,1649,1657,1649,5145
+20250326,140700,235769516,1650,1650,1650,1650,717
+20250326,140600,234586466,1655,1656,1656,1655,149
+20250326,140500,234339853,1656,1656,1656,1656,0
+20250326,140400,234339853,1656,1656,1656,1656,0
+20250326,140300,234339853,1656,1656,1656,1656,137
+20250326,140200,234112981,1656,1656,1656,1656,186
+20250326,140100,233804965,1656,1663,1663,1656,1951
+20250326,140000,230566174,1663,1663,1663,1663,88
+20250326,135900,230419830,1658,1658,1658,1658,1000
+20250326,135800,228761830,1658,1658,1658,1658,0
+20250326,135700,228761830,1658,1658,1658,1658,0
+20250326,135600,228761830,1658,1658,1658,1658,0
+20250326,135500,228761830,1658,1658,1658,1658,0
+20250326,135400,228761830,1658,1658,1658,1658,2000
+20250326,135300,225445830,1658,1658,1658,1658,0
+20250326,135200,225445830,1658,1658,1658,1658,0
+20250326,135100,225445830,1658,1658,1658,1658,0
+20250326,135000,225445830,1658,1658,1658,1658,0
+20250326,134900,225445830,1658,1658,1658,1658,0
+20250326,134800,225445830,1658,1658,1658,1658,1
+20250326,134700,225444172,1658,1658,1658,1658,7
+20250326,134600,225432566,1658,1658,1658,1658,0
+20250326,134500,225432566,1658,1658,1658,1658,0
+20250326,134400,225432566,1658,1658,1658,1658,0
+20250326,134300,225432566,1658,1658,1658,1658,0
+20250326,134200,225432566,1658,1658,1658,1658,2
+20250326,134100,225429250,1658,1658,1658,1658,179
+20250326,134000,225132468,1658,1660,1660,1658,315
+20250326,133900,224610048,1668,1668,1668,1668,0
+20250326,133800,224610048,1668,1667,1668,1667,10
+20250326,133700,224593377,1667,1667,1667,1667,0
+20250326,133600,224593377,1667,1667,1667,1667,0
+20250326,133500,224593377,1667,1667,1667,1667,0
+20250326,133400,224593377,1667,1658,1667,1658,573
+20250326,133300,223643271,1658,1658,1658,1658,1
+20250326,133200,223641613,1645,1657,1657,1645,817
+20250326,133100,222295091,1658,1659,1659,1640,3688
+20250326,133000,216231871,1660,1670,1670,1660,318
+20250326,132900,215703811,1671,1671,1671,1671,0
+20250326,132800,215703811,1671,1671,1671,1671,10
+20250326,132700,215687101,1671,1671,1671,1671,0
+20250326,132600,215687101,1671,1671,1671,1671,1015
+20250326,132500,213991036,1671,1671,1671,1671,50
+20250326,132400,213907486,1671,1670,1671,1670,1238
+20250326,132300,211839077,1671,1671,1671,1671,0
+20250326,132200,211839077,1671,1660,1671,1652,1553
+20250326,132100,209261127,1663,1664,1664,1663,710
+20250326,132000,208079747,1664,1664,1664,1664,41
+20250326,131900,208011523,1664,1664,1664,1664,0
+20250326,131800,208011523,1664,1665,1665,1664,2149
+20250326,131700,204435488,1671,1665,1671,1665,3659
+20250326,131600,198324843,1670,1670,1670,1670,8
+20250326,131500,198311483,1671,1671,1671,1671,0
+20250326,131400,198311483,1671,1671,1671,1671,1
+20250326,131300,198309812,1665,1665,1665,1665,0
+20250326,131200,198309812,1665,1665,1665,1665,111
+20250326,131100,198124997,1665,1670,1671,1665,1169
+20250326,131000,196172193,1670,1670,1670,1670,0
+20250326,130900,196172193,1670,1670,1670,1670,10
+20250326,130800,196155493,1670,1670,1670,1670,0
+20250326,130700,196155493,1670,1670,1670,1670,10
+20250326,130600,196138793,1670,1669,1670,1665,203
+20250326,130500,195800193,1670,1670,1670,1670,1
+20250326,130400,195798523,1658,1658,1658,1658,0
+20250326,130300,195798523,1658,1659,1659,1658,500
+20250326,130200,194969040,1670,1670,1670,1670,0
+20250326,130100,194969040,1670,1670,1670,1670,10
+20250326,130000,194952340,1671,1671,1671,1671,1
+20250326,125900,194950669,1671,1671,1671,1671,1
+20250326,125800,194948998,1671,1671,1671,1671,0
+20250326,125700,194948998,1671,1671,1671,1671,3
+20250326,125600,194943985,1672,1672,1672,1672,120
+20250326,125500,194743345,1672,1672,1672,1672,0
+20250326,125400,194743345,1672,1672,1672,1672,0
+20250326,125300,194743345,1672,1670,1672,1670,1005
+20250326,125200,193064985,1670,1671,1671,1670,54
+20250326,125100,192974788,1672,1672,1672,1672,100
+20250326,125000,192807588,1672,1670,1672,1670,1860
+20250326,124900,189701111,1670,1670,1670,1670,0
+20250326,124800,189701111,1670,1670,1670,1670,1
+20250326,124700,189699441,1670,1669,1670,1669,37
+20250326,124600,189637687,1658,1659,1659,1658,41
+20250326,124500,189569673,1658,1658,1658,1658,0
+20250326,124400,189569673,1658,1658,1658,1658,520
+20250326,124300,188707513,1670,1670,1670,1670,0
+20250326,124200,188707513,1670,1669,1670,1669,40
+20250326,124100,188640729,1670,1671,1671,1670,8
+20250326,124000,188627364,1672,1672,1672,1672,0
+20250326,123900,188627364,1672,1672,1672,1672,36
+20250326,123800,188567172,1672,1672,1672,1672,0
+20250326,123700,188567172,1672,1672,1672,1672,4777
+20250326,123600,180580028,1672,1671,1672,1671,3765
+20250326,123500,174288712,1671,1671,1671,1671,1
+20250326,123400,174287041,1670,1668,1670,1668,1080
+20250326,123300,172483575,1668,1661,1668,1661,700
+20250326,123200,171318175,1662,1662,1662,1662,1000
+20250326,123100,169656175,1651,1651,1651,1651,0
+20250326,123000,169656175,1651,1651,1651,1651,2000
+20250326,122900,166354175,1660,1657,1660,1657,10000
+20250326,122800,149765471,1650,1650,1650,1650,0
+20250326,122700,149765471,1650,1650,1650,1650,0
+20250326,122600,149765471,1650,1650,1650,1650,25
+20250326,122500,149724221,1649,1649,1649,1649,0
+20250326,122400,149724221,1649,1649,1649,1649,0
+20250326,122300,149724221,1649,1649,1649,1649,50
+20250326,122200,149641771,1657,1657,1657,1657,0
+20250326,122100,149641771,1657,1657,1657,1657,180
+20250326,122000,149343511,1659,1659,1659,1659,0
+20250326,121900,149343511,1659,1659,1659,1659,0
+20250326,121800,149343511,1659,1659,1659,1659,0
+20250326,121700,149343511,1659,1659,1659,1659,0
+20250326,121600,149343511,1659,1659,1659,1659,0
+20250326,121500,149343511,1659,1659,1659,1659,0
+20250326,121400,149343511,1659,1659,1659,1659,0
+20250326,121300,149343511,1659,1659,1659,1659,3
+20250326,121200,149338534,1659,1659,1659,1659,0
+20250326,121100,149338534,1659,1659,1659,1659,0
+20250326,121000,149338534,1659,1659,1659,1659,0
+20250326,120900,149338534,1659,1659,1659,1659,0
+20250326,120800,149338534,1659,1659,1659,1659,0
+20250326,120700,149338534,1659,1659,1659,1659,3
+20250326,120600,149333557,1659,1659,1659,1659,0
+20250326,120500,149333557,1659,1660,1660,1646,1023
+20250326,120400,147636047,1660,1660,1660,1660,500
+20250326,120300,146806047,1660,1660,1660,1660,29
+20250326,120200,146757907,1660,1660,1660,1660,1
+20250326,120100,146756247,1663,1665,1665,1663,21
+20250326,120000,146721294,1665,1666,1667,1665,150
+20250326,115900,146471474,1667,1650,1667,1650,520
+20250326,115800,145607868,1642,1642,1642,1642,0
+20250326,115700,145607868,1642,1642,1642,1642,0
+20250326,115600,145607868,1642,1642,1642,1642,0
+20250326,115500,145607868,1642,1642,1642,1642,1584
+20250326,115400,143006940,1641,1641,1641,1641,0
+20250326,115300,143006940,1641,1641,1641,1641,1
+20250326,115200,143005299,1642,1650,1650,1642,101
+20250326,115100,142839449,1643,1644,1644,1643,73
+20250326,115000,142719490,1650,1650,1650,1650,0
+20250326,114900,142719490,1650,1650,1650,1650,0
+20250326,114800,142719490,1650,1650,1650,1650,0
+20250326,114700,142719490,1650,1650,1650,1650,0
+20250326,114600,142719490,1650,1650,1650,1650,10
+20250326,114500,142702990,1650,1650,1650,1650,0
+20250326,114400,142702990,1650,1650,1650,1650,0
+20250326,114300,142702990,1650,1650,1650,1650,200
+20250326,114200,142372990,1658,1658,1658,1658,0
+20250326,114100,142372990,1658,1656,1658,1656,500
+20250326,114000,141544336,1658,1658,1658,1658,0
+20250326,113900,141544336,1658,1655,1658,1655,1000
+20250326,113800,139886836,1658,1658,1658,1658,0
+20250326,113700,139886836,1658,1658,1658,1658,0
+20250326,113600,139886836,1658,1650,1659,1650,7
+20250326,113500,139875235,1661,1661,1661,1661,0
+20250326,113400,139875235,1661,1661,1661,1661,1
+20250326,113300,139873574,1657,1657,1657,1657,0
+20250326,113200,139873574,1657,1657,1657,1657,0
+20250326,113100,139873574,1657,1657,1657,1657,1
+20250326,113000,139871917,1663,1662,1663,1662,112
+20250326,112900,139685761,1663,1663,1663,1663,0
+20250326,112800,139685761,1663,1663,1663,1663,0
+20250326,112700,139685761,1663,1648,1664,1648,6603
+20250326,112600,128703532,1648,1648,1648,1648,100
+20250326,112500,128538732,1646,1646,1646,1646,142
+20250326,112400,128305000,1646,1645,1646,1645,495
+20250326,112300,127490522,1640,1634,1640,1634,3610
+20250326,112200,121576500,1632,1632,1632,1632,106
+20250326,112100,121403508,1631,1631,1631,1631,0
+20250326,112000,121403508,1631,1631,1631,1631,401
+20250326,111900,120749477,1631,1633,1633,1631,16
+20250326,111800,120723361,1633,1633,1633,1633,0
+20250326,111700,120723361,1633,1634,1634,1633,429
+20250326,111600,120022715,1634,1634,1634,1634,3
+20250326,111500,120017813,1634,1634,1634,1634,0
+20250326,111400,120017813,1634,1634,1634,1634,86
+20250326,111300,119877289,1634,1634,1634,1634,24
+20250326,111200,119838073,1634,1634,1634,1634,0
+20250326,111100,119838073,1634,1634,1634,1634,0
+20250326,111000,119838073,1634,1634,1634,1634,0
+20250326,110900,119838073,1634,1634,1634,1634,0
+20250326,110800,119838073,1634,1634,1634,1634,0
+20250326,110700,119838073,1634,1634,1634,1634,0
+20250326,110600,119838073,1634,1634,1634,1634,0
+20250326,110500,119838073,1634,1634,1634,1634,0
+20250326,110400,119838073,1634,1634,1634,1634,0
+20250326,110300,119838073,1634,1634,1634,1634,4
+20250326,110200,119831537,1633,1633,1633,1633,2170
+20250326,110100,116287927,1634,1634,1634,1634,20
+20250326,110000,116255247,1634,1634,1634,1634,0
+20250326,105900,116255247,1634,1634,1634,1634,0
+20250326,105800,116255247,1634,1634,1634,1634,0
+20250326,105700,116255247,1634,1634,1634,1634,1
+20250326,105600,116253613,1634,1634,1634,1634,0
+20250326,105500,116253613,1634,1634,1634,1634,5
+20250326,105400,116245443,1634,1634,1634,1634,0
+20250326,105300,116245443,1634,1634,1634,1634,0
+20250326,105200,116245443,1634,1633,1634,1633,97
+20250326,105100,116086972,1633,1628,1633,1628,4
+20250326,105000,116080455,1627,1627,1627,1627,0
+20250326,104900,116080455,1627,1627,1627,1627,0
+20250326,104800,116080455,1627,1627,1627,1627,0
+20250326,104700,116080455,1627,1627,1627,1627,0
+20250326,104600,116080455,1627,1636,1636,1627,801
+20250326,104500,114777219,1626,1635,1635,1626,9
+20250326,104400,114762545,1635,1635,1635,1635,45
+20250326,104300,114688970,1633,1635,1635,1632,19
+20250326,104200,114657935,1636,1636,1636,1636,2
+20250326,104100,114654663,1637,1626,1637,1625,418
+20250326,104000,113974985,1626,1626,1626,1626,0
+20250326,103900,113974985,1626,1627,1627,1626,30
+20250326,103800,113926200,1626,1639,1640,1626,629
+20250326,103700,112896870,1639,1639,1639,1639,1000
+20250326,103600,111257870,1639,1639,1639,1639,0
+20250326,103500,111257870,1639,1639,1639,1627,32
+20250326,103400,111205434,1639,1639,1639,1639,1
+20250326,103300,111203795,1625,1635,1635,1625,37
+20250326,103200,111143545,1639,1639,1639,1639,1
+20250326,103100,111141906,1639,1639,1639,1639,2
+20250326,103000,111138628,1639,1639,1639,1639,0
+20250326,102900,111138628,1639,1639,1639,1639,1
+20250326,102800,111136989,1628,1628,1628,1628,54
+20250326,102700,111049077,1630,1630,1630,1630,416
+20250326,102600,110370997,1630,1630,1630,1630,0
+20250326,102500,110370997,1630,1630,1630,1630,0
+20250326,102400,110370997,1630,1630,1630,1630,0
+20250326,102300,110370997,1630,1630,1630,1630,0
+20250326,102200,110370997,1630,1630,1630,1630,100
+20250326,102100,110207997,1630,1630,1630,1630,0
+20250326,102000,110207997,1630,1630,1630,1630,200
+20250326,101900,109881997,1630,1630,1630,1630,0
+20250326,101800,109881997,1630,1630,1630,1630,15
+20250326,101700,109857547,1630,1630,1630,1630,0
+20250326,101600,109857547,1630,1630,1630,1630,0
+20250326,101500,109857547,1630,1630,1630,1630,0
+20250326,101400,109857547,1630,1630,1630,1630,0
+20250326,101300,109857547,1630,1630,1630,1630,81
+20250326,101200,109725517,1630,1630,1630,1630,620
+20250326,101100,108714917,1625,1628,1628,1625,2069
+20250326,101000,105348915,1628,1628,1628,1628,1
+20250326,100900,105347287,1628,1628,1628,1628,462
+20250326,100800,104595151,1628,1628,1628,1628,0
+20250326,100700,104595151,1628,1628,1628,1628,0
+20250326,100600,104595151,1628,1628,1628,1628,500
+20250326,100500,103781151,1630,1630,1630,1628,117
+20250326,100400,103590553,1628,1628,1628,1628,1
+20250326,100300,103588925,1630,1630,1630,1630,238
+20250326,100200,103200985,1630,1632,1632,1630,1600
+20250326,100100,100592875,1630,1630,1630,1630,0
+20250326,100000,100592875,1630,1630,1630,1630,0
+20250326,095900,100592875,1630,1630,1630,1630,20
+20250326,095800,100560275,1628,1628,1628,1628,0
+20250326,095700,100560275,1628,1628,1628,1628,0
+20250326,095600,100560275,1628,1628,1628,1628,0
+20250326,095500,100560275,1628,1628,1635,1628,7066
+20250326,095400,89010691,1629,1629,1629,1629,300
+20250326,095300,88521991,1629,1629,1629,1629,63
+20250326,095200,88419364,1628,1628,1628,1628,1
+20250326,095100,88417736,1629,1630,1630,1629,270
+20250326,095000,87977843,1630,1630,1630,1630,159
+20250326,094900,87718673,1629,1640,1640,1629,722
+20250326,094800,86534966,1640,1640,1640,1640,85
+20250326,094700,86395566,1640,1640,1640,1640,2
+20250326,094600,86392286,1640,1640,1640,1640,6
+20250326,094500,86382446,1640,1640,1640,1640,134
+20250326,094400,86162686,1640,1640,1640,1640,8
+20250326,094300,86149566,1630,1629,1630,1629,5397
+20250326,094200,77352553,1630,1630,1630,1630,794
+20250326,094100,76058333,1629,1630,1630,1629,4100
+20250326,094000,69376411,1630,1635,1635,1630,2108
+20250326,093900,65933117,1635,1635,1635,1635,400
+20250326,093800,65279117,1635,1635,1635,1635,0
+20250326,093700,65279117,1635,1635,1635,1635,0
+20250326,093600,65279117,1635,1635,1635,1635,100
+20250326,093500,65115617,1634,1634,1634,1634,300
+20250326,093400,64625417,1646,1646,1646,1646,0
+20250326,093300,64625417,1646,1646,1646,1646,1
+20250326,093200,64623771,1630,1636,1636,1630,1493
+20250326,093100,62183615,1646,1646,1646,1646,0
+20250326,093000,62183615,1646,1646,1649,1646,953
+20250326,092900,60614527,1646,1646,1646,1646,315
+20250326,092800,60096037,1646,1645,1646,1645,115
+20250326,092700,59906774,1636,1636,1636,1636,500
+20250326,092600,59088774,1637,1650,1650,1637,2588
+20250326,092500,54821276,1650,1650,1650,1650,0
+20250326,092400,54821276,1650,1651,1651,1650,72
+20250326,092300,54702430,1651,1651,1651,1651,50
+20250326,092200,54619880,1650,1650,1650,1650,31
+20250326,092100,54568730,1650,1650,1650,1650,5
+20250326,092000,54560480,1650,1651,1651,1650,2381
+20250326,091900,50630421,1651,1654,1654,1651,166
+20250326,091800,50356134,1654,1654,1654,1654,1185
+20250326,091700,48396144,1654,1655,1655,1654,318
+20250326,091600,47870141,1662,1655,1662,1655,9
+20250326,091500,47855218,1654,1655,1655,1654,1037
+20250326,091400,46140014,1654,1654,1654,1654,0
+20250326,091300,46140014,1654,1654,1654,1654,50
+20250326,091200,46057314,1654,1663,1663,1654,16
+20250326,091100,46030801,1664,1655,1664,1654,3
+20250326,091000,46025828,1664,1655,1664,1654,1600
+20250326,090900,43379170,1655,1662,1662,1655,69
+20250326,090800,43264933,1667,1667,1667,1667,5
+20250326,090700,43256598,1668,1668,1668,1667,570
+20250326,090600,42305848,1668,1664,1668,1662,783
+20250326,090500,41001361,1663,1664,1664,1654,2039
+20250326,090400,37609436,1665,1663,1666,1654,2205
+20250326,090300,33946700,1654,1654,1654,1654,0
+20250326,090200,33946700,1654,1649,1664,1649,764
+20250326,090100,32681505,1649,1628,1649,1622,1041
+20250326,090000,30982644,1621,1675,1676,1620,18592
--- a/254120/min/candle-20250327.csv
+++ b/254120/min/candle-20250327.csv
@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205500,130347585,1650,1650,1650,1650,1077
+20250327,205400,130347585,1650,1650,1650,1650,0
+20250327,205300,130347585,1650,1650,1650,1650,0
+20250327,205200,130347585,1650,1650,1650,1650,0
+20250327,205100,130347585,1650,1650,1650,1650,0
+20250327,205000,130347585,1650,1650,1650,1650,0
+20250327,204900,130347585,1650,1650,1650,1650,0
+20250327,204800,130347585,1650,1650,1650,1650,0
+20250327,204700,130347585,1650,1650,1650,1650,0
+20250327,204600,130347585,1650,1650,1650,1650,0
+20250327,204500,130347585,1650,1650,1650,1650,0
+20250327,204400,130347585,1650,1650,1650,1650,0
+20250327,204300,130347585,1650,1650,1650,1650,0
+20250327,204200,130347585,1650,1650,1650,1650,0
+20250327,204100,130347585,1650,1650,1650,1650,0
+20250327,204000,130347585,1650,1650,1650,1650,0
+20250327,203900,130347585,1650,1650,1650,1650,0
+20250327,203800,130347585,1650,1650,1650,1650,0
+20250327,203700,130347585,1650,1650,1650,1650,0
+20250327,203600,130347585,1650,1650,1650,1650,0
+20250327,203500,130347585,1650,1650,1650,1650,0
+20250327,203400,130347585,1650,1650,1650,1650,0
+20250327,203300,130347585,1650,1650,1650,1650,0
+20250327,203200,130347585,1650,1650,1650,1650,0
+20250327,203100,130347585,1650,1650,1650,1650,0
+20250327,203000,130347585,1650,1650,1650,1650,0
+20250327,202900,130347585,1650,1650,1650,1650,0
+20250327,202800,130347585,1650,1650,1650,1650,0
+20250327,202700,130347585,1650,1650,1650,1650,0
+20250327,202600,130347585,1650,1650,1650,1650,0
+20250327,202500,130347585,1650,1650,1650,1650,1077
+20250327,202400,130347585,1650,1650,1650,1650,0
+20250327,202300,130347585,1650,1650,1650,1650,0
+20250327,202200,130347585,1650,1650,1650,1650,0
+20250327,202100,130347585,1650,1650,1650,1650,0
+20250327,202000,130347585,1650,1650,1650,1650,0
+20250327,201900,130347585,1650,1650,1650,1650,0
+20250327,201800,130347585,1650,1650,1650,1650,0
+20250327,201700,130347585,1650,1650,1650,1650,0
+20250327,201600,130347585,1650,1650,1650,1650,0
+20250327,201500,130347585,1650,1650,1650,1650,0
+20250327,201400,130347585,1650,1650,1650,1650,0
+20250327,201300,130347585,1650,1650,1650,1650,0
+20250327,201200,130347585,1650,1650,1650,1650,0
+20250327,201100,130347585,1650,1650,1650,1650,0
+20250327,201000,130347585,1650,1650,1650,1650,0
+20250327,200900,130347585,1650,1650,1650,1650,0
+20250327,200800,130347585,1650,1650,1650,1650,0
+20250327,200700,130347585,1650,1650,1650,1650,0
+20250327,200600,130347585,1650,1650,1650,1650,0
+20250327,200500,130347585,1650,1650,1650,1650,0
+20250327,200400,130347585,1650,1650,1650,1650,0
+20250327,200300,130347585,1650,1650,1650,1650,0
+20250327,200200,130347585,1650,1650,1650,1650,0
+20250327,200100,130347585,1650,1650,1650,1650,0
+20250327,200000,130347585,1650,1650,1650,1650,0
+20250327,195900,130347585,1650,1650,1650,1650,0
+20250327,195800,130347585,1650,1650,1650,1650,0
+20250327,195700,130347585,1650,1650,1650,1650,0
+20250327,195600,130347585,1650,1650,1650,1650,0
+20250327,195500,130347585,1650,1650,1650,1650,1077
+20250327,195400,130347585,1650,1650,1650,1650,0
+20250327,195300,130347585,1650,1650,1650,1650,0
+20250327,195200,130347585,1650,1650,1650,1650,0
+20250327,195100,130347585,1650,1650,1650,1650,0
+20250327,195000,130347585,1650,1650,1650,1650,0
+20250327,194900,130347585,1650,1650,1650,1650,0
+20250327,194800,130347585,1650,1650,1650,1650,0
+20250327,194700,130347585,1650,1650,1650,1650,0
+20250327,194600,130347585,1650,1650,1650,1650,0
+20250327,194500,130347585,1650,1650,1650,1650,0
+20250327,194400,130347585,1650,1650,1650,1650,0
+20250327,194300,130347585,1650,1650,1650,1650,0
+20250327,194200,130347585,1650,1650,1650,1650,0
+20250327,194100,130347585,1650,1650,1650,1650,0
+20250327,194000,130347585,1650,1650,1650,1650,0
+20250327,193900,130347585,1650,1650,1650,1650,0
+20250327,193800,130347585,1650,1650,1650,1650,0
+20250327,193700,130347585,1650,1650,1650,1650,0
+20250327,193600,130347585,1650,1650,1650,1650,0
+20250327,193500,130347585,1650,1650,1650,1650,0
+20250327,193400,130347585,1650,1650,1650,1650,0
+20250327,193300,130347585,1650,1650,1650,1650,0
+20250327,193200,130347585,1650,1650,1650,1650,0
+20250327,193100,130347585,1650,1650,1650,1650,0
+20250327,193000,130347585,1650,1650,1650,1650,0
+20250327,192900,130347585,1650,1650,1650,1650,0
+20250327,192800,130347585,1650,1650,1650,1650,0
+20250327,192700,130347585,1650,1650,1650,1650,0
+20250327,192600,130347585,1650,1650,1650,1650,0
+20250327,192500,130347585,1650,1650,1650,1650,1077
+20250327,192400,130347585,1650,1650,1650,1650,0
+20250327,192300,130347585,1650,1650,1650,1650,0
+20250327,192200,130347585,1650,1650,1650,1650,0
+20250327,192100,130347585,1650,1650,1650,1650,0
+20250327,192000,130347585,1650,1650,1650,1650,0
+20250327,191900,130347585,1650,1650,1650,1650,0
+20250327,191800,130347585,1650,1650,1650,1650,0
+20250327,191700,130347585,1650,1650,1650,1650,0
+20250327,191600,130347585,1650,1650,1650,1650,0
+20250327,191500,130347585,1650,1650,1650,1650,0
+20250327,191400,130347585,1650,1650,1650,1650,0
+20250327,191300,130347585,1650,1650,1650,1650,0
+20250327,191200,130347585,1650,1650,1650,1650,0
+20250327,191100,130347585,1650,1650,1650,1650,0
+20250327,191000,130347585,1650,1650,1650,1650,0
+20250327,190900,130347585,1650,1650,1650,1650,0
+20250327,190800,130347585,1650,1650,1650,1650,0
+20250327,190700,130347585,1650,1650,1650,1650,0
+20250327,190600,130347585,1650,1650,1650,1650,0
+20250327,190500,130347585,1650,1650,1650,1650,0
+20250327,190400,130347585,1650,1650,1650,1650,0
+20250327,190300,130347585,1650,1650,1650,1650,0
+20250327,190200,130347585,1650,1650,1650,1650,0
+20250327,190100,130347585,1650,1650,1650,1650,0
+20250327,190000,130347585,1650,1650,1650,1650,0
+20250327,185900,130347585,1650,1650,1650,1650,0
+20250327,185800,130347585,1650,1650,1650,1650,0
+20250327,185700,130347585,1650,1650,1650,1650,0
+20250327,185600,130347585,1650,1650,1650,1650,0
+20250327,185500,130347585,1650,1650,1650,1650,1077
+20250327,185400,130347585,1650,1650,1650,1650,0
+20250327,185300,130347585,1650,1650,1650,1650,0
+20250327,185200,130347585,1650,1650,1650,1650,0
+20250327,185100,130347585,1650,1650,1650,1650,0
+20250327,185000,130347585,1650,1650,1650,1650,0
+20250327,184900,130347585,1650,1650,1650,1650,0
+20250327,184800,130347585,1650,1650,1650,1650,0
+20250327,184700,130347585,1650,1650,1650,1650,0
+20250327,184600,130347585,1650,1650,1650,1650,0
+20250327,184500,130347585,1650,1650,1650,1650,0
+20250327,184400,130347585,1650,1650,1650,1650,0
+20250327,184300,130347585,1650,1650,1650,1650,0
+20250327,184200,130347585,1650,1650,1650,1650,0
+20250327,184100,130347585,1650,1650,1650,1650,0
+20250327,184000,130347585,1650,1650,1650,1650,0
+20250327,183900,130347585,1650,1650,1650,1650,0
+20250327,183800,130347585,1650,1650,1650,1650,0
+20250327,183700,130347585,1650,1650,1650,1650,0
+20250327,183600,130347585,1650,1650,1650,1650,0
+20250327,183500,130347585,1650,1650,1650,1650,0
+20250327,183400,130347585,1650,1650,1650,1650,0
+20250327,183300,130347585,1650,1650,1650,1650,0
+20250327,183200,130347585,1650,1650,1650,1650,0
+20250327,183100,130347585,1650,1650,1650,1650,0
+20250327,183000,130347585,1650,1650,1650,1650,0
+20250327,182900,130347585,1650,1650,1650,1650,0
+20250327,182800,130347585,1650,1650,1650,1650,0
+20250327,182700,130347585,1650,1650,1650,1650,0
+20250327,182600,130347585,1650,1650,1650,1650,0
+20250327,182500,130347585,1650,1650,1650,1650,1077
+20250327,182400,130347585,1650,1650,1650,1650,0
+20250327,182300,130347585,1650,1650,1650,1650,0
+20250327,182200,130347585,1650,1650,1650,1650,0
+20250327,182100,130347585,1650,1650,1650,1650,0
+20250327,182000,130347585,1650,1650,1650,1650,0
+20250327,181900,130347585,1650,1650,1650,1650,0
+20250327,181800,130347585,1650,1650,1650,1650,0
+20250327,181700,130347585,1650,1650,1650,1650,0
+20250327,181600,130347585,1650,1650,1650,1650,0
+20250327,181500,130347585,1650,1650,1650,1650,0
+20250327,181400,130347585,1650,1650,1650,1650,0
+20250327,181300,130347585,1650,1650,1650,1650,0
+20250327,181200,130347585,1650,1650,1650,1650,0
+20250327,181100,130347585,1650,1650,1650,1650,0
+20250327,181000,130347585,1650,1650,1650,1650,0
+20250327,180900,130347585,1650,1650,1650,1650,0
+20250327,180800,130347585,1650,1650,1650,1650,0
+20250327,180700,130347585,1650,1650,1650,1650,0
+20250327,180600,130347585,1650,1650,1650,1650,0
+20250327,180500,130347585,1650,1650,1650,1650,0
+20250327,180400,130347585,1650,1650,1650,1650,0
+20250327,180300,130347585,1650,1650,1650,1650,0
+20250327,180200,130347585,1650,1650,1650,1650,0
+20250327,180100,130347585,1650,1650,1650,1650,0
+20250327,180000,130347585,1650,1650,1650,1650,0
+20250327,175900,130347585,1650,1650,1650,1650,0
+20250327,175800,130347585,1650,1650,1650,1650,0
+20250327,175700,130347585,1650,1650,1650,1650,0
+20250327,175600,130347585,1650,1650,1650,1650,0
+20250327,175500,130347585,1650,1650,1650,1650,1077
+20250327,175400,130347585,1650,1650,1650,1650,0
+20250327,175300,130347585,1650,1650,1650,1650,0
+20250327,175200,130347585,1650,1650,1650,1650,0
+20250327,175100,130347585,1650,1650,1650,1650,0
+20250327,175000,130347585,1650,1650,1650,1650,0
+20250327,174900,130347585,1650,1650,1650,1650,0
+20250327,174800,130347585,1650,1650,1650,1650,0
+20250327,174700,130347585,1650,1650,1650,1650,0
+20250327,174600,130347585,1650,1650,1650,1650,0
+20250327,174500,130347585,1650,1650,1650,1650,0
+20250327,174400,130347585,1650,1650,1650,1650,0
+20250327,174300,130347585,1650,1650,1650,1650,0
+20250327,174200,130347585,1650,1650,1650,1650,0
+20250327,174100,130347585,1650,1650,1650,1650,0
+20250327,174000,130347585,1650,1650,1650,1650,0
+20250327,173900,130347585,1650,1650,1650,1650,0
+20250327,173800,130347585,1650,1650,1650,1650,0
+20250327,173700,130347585,1650,1650,1650,1650,0
+20250327,173600,130347585,1650,1650,1650,1650,0
+20250327,173500,130347585,1650,1650,1650,1650,0
+20250327,173400,130347585,1650,1650,1650,1650,0
+20250327,173300,130347585,1650,1650,1650,1650,0
+20250327,173200,130347585,1650,1650,1650,1650,0
+20250327,173100,130347585,1650,1650,1650,1650,0
+20250327,173000,130347585,1650,1650,1650,1650,0
+20250327,172900,130347585,1650,1650,1650,1650,0
+20250327,172800,130347585,1650,1650,1650,1650,0
+20250327,172700,130347585,1650,1650,1650,1650,0
+20250327,172600,130347585,1650,1650,1650,1650,0
+20250327,172500,130347585,1650,1650,1650,1650,1077
+20250327,172400,130347585,1650,1650,1650,1650,0
+20250327,172300,130347585,1650,1650,1650,1650,0
+20250327,172200,130347585,1650,1650,1650,1650,0
+20250327,172100,130347585,1650,1650,1650,1650,0
+20250327,172000,130347585,1650,1650,1650,1650,0
+20250327,171900,130347585,1650,1650,1650,1650,0
+20250327,171800,130347585,1650,1650,1650,1650,0
+20250327,171700,130347585,1650,1650,1650,1650,0
+20250327,171600,130347585,1650,1650,1650,1650,0
+20250327,171500,130347585,1650,1650,1650,1650,0
+20250327,171400,130347585,1650,1650,1650,1650,0
+20250327,171300,130347585,1650,1650,1650,1650,0
+20250327,171200,130347585,1650,1650,1650,1650,0
+20250327,171100,130347585,1650,1650,1650,1650,0
+20250327,171000,130347585,1650,1650,1650,1650,0
+20250327,170900,130347585,1650,1650,1650,1650,0
+20250327,170800,130347585,1650,1650,1650,1650,0
+20250327,170700,130347585,1650,1650,1650,1650,0
+20250327,170600,130347585,1650,1650,1650,1650,0
+20250327,170500,130347585,1650,1650,1650,1650,0
+20250327,170400,130347585,1650,1650,1650,1650,0
+20250327,170300,130347585,1650,1650,1650,1650,0
+20250327,170200,130347585,1650,1650,1650,1650,0
+20250327,170100,130347585,1650,1650,1650,1650,0
+20250327,170000,130347585,1650,1650,1650,1650,0
+20250327,165900,130347585,1650,1650,1650,1650,0
+20250327,165800,130347585,1650,1650,1650,1650,0
+20250327,165700,130347585,1650,1650,1650,1650,0
+20250327,165600,130347585,1650,1650,1650,1650,0
+20250327,165500,130347585,1650,1650,1650,1650,1077
+20250327,165400,130347585,1650,1650,1650,1650,0
+20250327,165300,130347585,1650,1650,1650,1650,0
+20250327,165200,130347585,1650,1650,1650,1650,0
+20250327,165100,130347585,1650,1650,1650,1650,0
+20250327,165000,130347585,1650,1650,1650,1650,0
+20250327,164900,130347585,1650,1650,1650,1650,0
+20250327,164800,130347585,1650,1650,1650,1650,0
+20250327,164700,130347585,1650,1650,1650,1650,0
+20250327,164600,130347585,1650,1650,1650,1650,0
+20250327,164500,130347585,1650,1650,1650,1650,0
+20250327,164400,130347585,1650,1650,1650,1650,0
+20250327,164300,130347585,1650,1650,1650,1650,0
+20250327,164200,130347585,1650,1650,1650,1650,0
+20250327,164100,130347585,1650,1650,1650,1650,0
+20250327,164000,130347585,1650,1650,1650,1650,0
+20250327,163900,130347585,1650,1650,1650,1650,0
+20250327,163800,130347585,1650,1650,1650,1650,0
+20250327,163700,130347585,1650,1650,1650,1650,0
+20250327,163600,130347585,1650,1650,1650,1650,0
+20250327,163500,130347585,1650,1650,1650,1650,0
+20250327,163400,130347585,1650,1650,1650,1650,0
+20250327,163300,130347585,1650,1650,1650,1650,0
+20250327,163200,130347585,1650,1650,1650,1650,0
+20250327,163100,130347585,1650,1650,1650,1650,0
+20250327,163000,130347585,1650,1650,1650,1650,0
+20250327,162900,130347585,1650,1650,1650,1650,0
+20250327,162800,130347585,1650,1650,1650,1650,0
+20250327,162700,130347585,1650,1650,1650,1650,0
+20250327,162600,130347585,1650,1650,1650,1650,0
+20250327,162500,130347585,1650,1650,1650,1650,1077
+20250327,162400,130347585,1650,1650,1650,1650,0
+20250327,162300,130347585,1650,1650,1650,1650,0
+20250327,162200,130347585,1650,1650,1650,1650,0
+20250327,162100,130347585,1650,1650,1650,1650,0
+20250327,162000,130347585,1650,1650,1650,1650,0
+20250327,161900,130347585,1650,1650,1650,1650,0
+20250327,161800,130347585,1650,1650,1650,1650,0
+20250327,161700,130347585,1650,1650,1650,1650,0
+20250327,161600,130347585,1650,1650,1650,1650,0
+20250327,161500,130347585,1650,1650,1650,1650,0
+20250327,161400,130347585,1650,1650,1650,1650,0
+20250327,161300,130347585,1650,1650,1650,1650,0
+20250327,161200,130347585,1650,1650,1650,1650,0
+20250327,161100,130347585,1650,1650,1650,1650,0
+20250327,161000,130347585,1650,1650,1650,1650,0
+20250327,160900,130347585,1650,1650,1650,1650,0
+20250327,160800,130347585,1650,1650,1650,1650,0
+20250327,160700,130347585,1650,1650,1650,1650,0
+20250327,160600,130347585,1650,1650,1650,1650,0
+20250327,160500,130347585,1650,1650,1650,1650,0
+20250327,160400,130347585,1650,1650,1650,1650,0
+20250327,160300,130347585,1650,1650,1650,1650,0
+20250327,160200,130347585,1650,1650,1650,1650,0
+20250327,160100,130347585,1650,1650,1650,1650,0
+20250327,160000,130347585,1650,1650,1650,1650,0
+20250327,155900,130347585,1650,1650,1650,1650,0
+20250327,155800,130347585,1650,1650,1650,1650,0
+20250327,155700,130347585,1650,1650,1650,1650,0
+20250327,155600,130347585,1650,1650,1650,1650,0
+20250327,155500,130347585,1650,1650,1650,1650,1077
+20250327,155400,130347585,1650,1650,1650,1650,0
+20250327,155300,130347585,1650,1650,1650,1650,0
+20250327,155200,130347585,1650,1650,1650,1650,0
+20250327,155100,130347585,1650,1650,1650,1650,0
+20250327,155000,130347585,1650,1650,1650,1650,0
+20250327,154900,130347585,1650,1650,1650,1650,0
+20250327,154800,130347585,1650,1650,1650,1650,0
+20250327,154700,130347585,1650,1650,1650,1650,0
+20250327,154600,130347585,1650,1650,1650,1650,0
+20250327,154500,130347585,1650,1650,1650,1650,0
+20250327,154400,130347585,1650,1650,1650,1650,0
+20250327,154300,130347585,1650,1650,1650,1650,0
+20250327,154200,130347585,1650,1650,1650,1650,0
+20250327,154100,130347585,1650,1650,1650,1650,0
+20250327,154000,130347585,1650,1650,1650,1650,0
+20250327,153900,130347585,1650,1650,1650,1650,0
+20250327,153800,130347585,1650,1650,1650,1650,0
+20250327,153700,130347585,1650,1650,1650,1650,0
+20250327,153600,130347585,1650,1650,1650,1650,0
+20250327,153500,130347585,1650,1650,1650,1650,0
+20250327,153400,130347585,1650,1650,1650,1650,0
+20250327,153300,130347585,1650,1650,1650,1650,0
+20250327,153200,130347585,1650,1650,1650,1650,0
+20250327,153100,130347585,1650,1650,1650,1650,0
+20250327,153000,130347585,1650,1650,1650,1650,1077
+20250327,152900,128570535,1650,1650,1650,1650,0
+20250327,152800,128570535,1650,1650,1650,1650,0
+20250327,152700,128570535,1650,1650,1650,1650,0
+20250327,152600,128570535,1650,1650,1650,1650,0
+20250327,152500,128570535,1650,1650,1650,1650,0
+20250327,152400,128570535,1650,1650,1650,1650,0
+20250327,152300,128570535,1650,1650,1650,1650,0
+20250327,152200,128570535,1650,1650,1650,1650,0
+20250327,152100,128570535,1650,1650,1650,1650,0
+20250327,152000,128570535,1650,1650,1650,1650,0
+20250327,151900,128570535,1650,1650,1650,1640,552
+20250327,151800,127662225,1641,1645,1645,1641,77
+20250327,151700,127535680,1650,1650,1650,1650,0
+20250327,151600,127535680,1650,1650,1650,1650,2
+20250327,151500,127532380,1650,1650,1650,1650,6
+20250327,151400,127522480,1650,1650,1650,1650,0
+20250327,151300,127522480,1650,1650,1650,1650,0
+20250327,151200,127522480,1650,1650,1650,1650,0
+20250327,151100,127522480,1650,1650,1650,1650,0
+20250327,151000,127522480,1650,1650,1650,1650,0
+20250327,150900,127522480,1650,1645,1650,1645,63
+20250327,150800,127418795,1650,1650,1650,1650,0
+20250327,150700,127418795,1650,1650,1650,1650,0
+20250327,150600,127418795,1650,1650,1650,1650,100
+20250327,150500,127253795,1640,1640,1640,1640,30
+20250327,150400,127204595,1650,1650,1650,1650,0
+20250327,150300,127204595,1650,1650,1650,1650,0
+20250327,150200,127204595,1650,1650,1650,1650,0
+20250327,150100,127204595,1650,1650,1650,1650,235
+20250327,150000,126816845,1650,1660,1660,1650,2200
+20250327,145900,123174845,1660,1660,1660,1660,0
+20250327,145800,123174845,1660,1660,1660,1660,0
+20250327,145700,123174845,1660,1660,1660,1660,0
+20250327,145600,123174845,1660,1660,1660,1660,0
+20250327,145500,123174845,1660,1660,1660,1660,0
+20250327,145400,123174845,1660,1660,1660,1660,5
+20250327,145300,123166545,1660,1660,1660,1660,0
+20250327,145200,123166545,1660,1652,1660,1634,4759
+20250327,145100,115343182,1652,1652,1652,1652,99
+20250327,145000,115179634,1653,1660,1660,1653,1202
+20250327,144900,113184321,1661,1661,1661,1661,1
+20250327,144800,113182660,1663,1663,1663,1663,0
+20250327,144700,113182660,1663,1659,1663,1659,496
+20250327,144600,112358194,1652,1652,1652,1652,0
+20250327,144500,112358194,1652,1652,1652,1652,0
+20250327,144400,112358194,1652,1652,1652,1652,0
+20250327,144300,112358194,1652,1652,1652,1652,0
+20250327,144200,112358194,1652,1652,1652,1652,0
+20250327,144100,112358194,1652,1652,1652,1652,441
+20250327,144000,111629662,1652,1652,1652,1652,0
+20250327,143900,111629662,1652,1652,1652,1652,0
+20250327,143800,111629662,1652,1652,1652,1652,100
+20250327,143700,111464462,1659,1659,1659,1659,3
+20250327,143600,111459485,1659,1659,1659,1659,0
+20250327,143500,111459485,1659,1659,1659,1659,0
+20250327,143400,111459485,1659,1659,1659,1659,0
+20250327,143300,111459485,1659,1659,1659,1659,0
+20250327,143200,111459485,1659,1659,1659,1659,0
+20250327,143100,111459485,1659,1659,1659,1659,0
+20250327,143000,111459485,1659,1659,1659,1659,0
+20250327,142900,111459485,1659,1659,1659,1659,103
+20250327,142800,111288608,1659,1650,1659,1650,191
+20250327,142700,110972558,1651,1661,1661,1651,55
+20250327,142600,110881253,1651,1652,1652,1651,26
+20250327,142500,110838311,1663,1663,1663,1663,0
+20250327,142400,110838311,1663,1663,1663,1663,0
+20250327,142300,110838311,1663,1662,1663,1662,50
+20250327,142200,110755171,1650,1652,1652,1650,1272
+20250327,142100,108656351,1662,1662,1662,1662,1
+20250327,142000,108654689,1664,1664,1664,1664,0
+20250327,141900,108654689,1664,1662,1664,1662,11
+20250327,141800,108636405,1650,1650,1650,1650,10
+20250327,141700,108619905,1663,1663,1663,1663,774
+20250327,141600,107332743,1663,1662,1663,1662,30
+20250327,141500,107282880,1662,1662,1662,1662,0
+20250327,141400,107282880,1662,1662,1662,1662,0
+20250327,141300,107282880,1662,1662,1662,1662,0
+20250327,141200,107282880,1662,1662,1662,1662,11
+20250327,141100,107264598,1662,1662,1662,1662,0
+20250327,141000,107264598,1662,1662,1662,1662,0
+20250327,140900,107264598,1662,1662,1662,1662,600
+20250327,140800,106267398,1662,1662,1662,1662,0
+20250327,140700,106267398,1662,1662,1662,1662,1
+20250327,140600,106265736,1662,1662,1662,1662,1
+20250327,140500,106264074,1662,1662,1662,1662,0
+20250327,140400,106264074,1662,1662,1662,1662,0
+20250327,140300,106264074,1662,1662,1662,1662,0
+20250327,140200,106264074,1662,1662,1662,1662,0
+20250327,140100,106264074,1662,1662,1662,1662,0
+20250327,140000,106264074,1662,1661,1662,1661,6
+20250327,135900,106254107,1661,1653,1661,1653,500
+20250327,135800,105425229,1653,1653,1653,1653,0
+20250327,135700,105425229,1653,1653,1653,1653,79
+20250327,135600,105294642,1648,1648,1648,1648,0
+20250327,135500,105294642,1648,1648,1648,1648,5
+20250327,135400,105286402,1649,1649,1649,1649,0
+20250327,135300,105286402,1649,1649,1649,1649,0
+20250327,135200,105286402,1649,1649,1649,1649,0
+20250327,135100,105286402,1649,1649,1649,1649,0
+20250327,135000,105286402,1649,1649,1649,1649,0
+20250327,134900,105286402,1649,1651,1651,1649,1625
+20250327,134800,102604773,1651,1651,1651,1651,0
+20250327,134700,102604773,1651,1651,1651,1651,0
+20250327,134600,102604773,1651,1653,1653,1651,404
+20250327,134500,101937127,1653,1653,1653,1653,100
+20250327,134400,101771827,1653,1653,1653,1653,0
+20250327,134300,101771827,1653,1653,1653,1653,0
+20250327,134200,101771827,1653,1653,1653,1653,100
+20250327,134100,101606527,1653,1654,1654,1653,80
+20250327,134000,101474286,1654,1654,1654,1654,29
+20250327,133900,101426320,1654,1654,1654,1654,0
+20250327,133800,101426320,1654,1654,1654,1654,0
+20250327,133700,101426320,1654,1654,1654,1654,0
+20250327,133600,101426320,1654,1654,1654,1654,0
+20250327,133500,101426320,1654,1654,1654,1654,0
+20250327,133400,101426320,1654,1654,1654,1654,0
+20250327,133300,101426320,1654,1654,1654,1654,1
+20250327,133200,101424666,1654,1654,1654,1654,0
+20250327,133100,101424666,1654,1654,1654,1654,0
+20250327,133000,101424666,1654,1654,1654,1654,0
+20250327,132900,101424666,1654,1654,1654,1654,0
+20250327,132800,101424666,1654,1654,1654,1654,225
+20250327,132700,101052516,1655,1655,1655,1655,1
+20250327,132600,101050861,1660,1660,1660,1660,0
+20250327,132500,101050861,1660,1660,1660,1660,0
+20250327,132400,101050861,1660,1660,1660,1660,0
+20250327,132300,101050861,1660,1660,1660,1660,0
+20250327,132200,101050861,1660,1660,1660,1660,120
+20250327,132100,100851661,1660,1660,1660,1660,20
+20250327,132000,100818461,1660,1660,1660,1660,0
+20250327,131900,100818461,1660,1660,1660,1660,0
+20250327,131800,100818461,1660,1660,1660,1660,0
+20250327,131700,100818461,1660,1660,1660,1660,0
+20250327,131600,100818461,1660,1660,1660,1660,0
+20250327,131500,100818461,1660,1660,1660,1660,0
+20250327,131400,100818461,1660,1660,1660,1660,0
+20250327,131300,100818461,1660,1661,1661,1660,251
+20250327,131200,100401664,1662,1662,1662,1662,0
+20250327,131100,100401664,1662,1662,1662,1662,0
+20250327,131000,100401664,1662,1661,1662,1661,1363
+20250327,130900,98136721,1660,1658,1660,1658,486
+20250327,130800,97330161,1659,1659,1659,1659,0
+20250327,130700,97330161,1659,1659,1659,1659,0
+20250327,130600,97330161,1659,1659,1659,1659,100
+20250327,130500,97164261,1659,1659,1659,1659,100
+20250327,130400,96998361,1660,1660,1660,1660,0
+20250327,130300,96998361,1660,1660,1660,1660,0
+20250327,130200,96998361,1660,1660,1660,1660,0
+20250327,130100,96998361,1660,1660,1660,1660,0
+20250327,130000,96998361,1660,1660,1660,1660,0
+20250327,125900,96998361,1660,1660,1660,1660,0
+20250327,125800,96998361,1660,1660,1660,1660,0
+20250327,125700,96998361,1660,1660,1660,1660,0
+20250327,125600,96998361,1660,1660,1660,1660,0
+20250327,125500,96998361,1660,1660,1660,1660,0
+20250327,125400,96998361,1660,1660,1660,1660,0
+20250327,125300,96998361,1660,1660,1660,1660,0
+20250327,125200,96998361,1660,1660,1660,1660,0
+20250327,125100,96998361,1660,1660,1660,1660,0
+20250327,125000,96998361,1660,1662,1662,1660,5
+20250327,124900,96990059,1662,1662,1662,1662,0
+20250327,124800,96990059,1662,1662,1662,1662,0
+20250327,124700,96990059,1662,1662,1662,1662,0
+20250327,124600,96990059,1662,1663,1663,1662,25
+20250327,124500,96948486,1662,1662,1662,1662,0
+20250327,124400,96948486,1662,1663,1663,1662,100
+20250327,124300,96782285,1673,1673,1673,1673,0
+20250327,124200,96782285,1673,1673,1673,1673,0
+20250327,124100,96782285,1673,1673,1673,1673,0
+20250327,124000,96782285,1673,1673,1673,1673,10
+20250327,123900,96765555,1673,1673,1673,1673,0
+20250327,123800,96765555,1673,1673,1673,1673,0
+20250327,123700,96765555,1673,1673,1673,1673,0
+20250327,123600,96765555,1673,1673,1673,1673,15
+20250327,123500,96740460,1673,1673,1673,1673,3
+20250327,123400,96735441,1673,1673,1673,1673,0
+20250327,123300,96735441,1673,1673,1673,1673,0
+20250327,123200,96735441,1673,1673,1673,1673,0
+20250327,123100,96735441,1673,1673,1673,1673,2
+20250327,123000,96732095,1674,1674,1674,1674,0
+20250327,122900,96732095,1674,1674,1674,1674,0
+20250327,122800,96732095,1674,1674,1674,1674,50
+20250327,122700,96648395,1674,1673,1674,1673,100
+20250327,122600,96481000,1673,1673,1673,1673,0
+20250327,122500,96481000,1673,1673,1673,1673,105
+20250327,122400,96305335,1673,1673,1673,1673,30
+20250327,122300,96255145,1673,1672,1673,1672,300
+20250327,122200,95753544,1672,1669,1672,1669,106
+20250327,122100,95576622,1669,1669,1669,1669,0
+20250327,122000,95576622,1669,1669,1669,1669,156
+20250327,121900,95316258,1669,1668,1669,1668,51
+20250327,121800,95231147,1667,1667,1667,1667,5
+20250327,121700,95222812,1667,1667,1667,1667,0
+20250327,121600,95222812,1667,1667,1667,1667,100
+20250327,121500,95056112,1669,1662,1669,1662,150
+20250327,121400,94806705,1662,1662,1662,1662,37
+20250327,121300,94745211,1662,1662,1662,1662,50
+20250327,121200,94662111,1646,1656,1656,1646,1686
+20250327,121100,91883828,1662,1664,1664,1662,1054
+20250327,121000,90131309,1664,1670,1670,1664,144
+20250327,120900,89891092,1678,1678,1678,1678,0
+20250327,120800,89891092,1678,1678,1678,1678,0
+20250327,120700,89891092,1678,1678,1678,1678,0
+20250327,120600,89891092,1678,1678,1678,1678,0
+20250327,120500,89891092,1678,1676,1678,1676,202
+20250327,120400,89552534,1678,1662,1678,1662,2197
+20250327,120300,85871665,1662,1668,1670,1662,529
+20250327,120200,84988880,1667,1667,1667,1667,0
+20250327,120100,84988880,1667,1667,1667,1667,0
+20250327,120000,84988880,1667,1667,1667,1667,0
+20250327,115900,84988880,1667,1667,1667,1667,0
+20250327,115800,84988880,1667,1667,1667,1667,904
+20250327,115700,83481912,1667,1666,1669,1666,1468
+20250327,115600,81034920,1666,1666,1666,1666,4
+20250327,115500,81028256,1666,1666,1666,1666,300
+20250327,115400,80528456,1666,1666,1666,1666,0
+20250327,115300,80528456,1666,1665,1666,1665,1406
+20250327,115200,78186110,1666,1666,1666,1666,0
+20250327,115100,78186110,1666,1666,1666,1666,0
+20250327,115000,78186110,1666,1666,1666,1666,0
+20250327,114900,78186110,1666,1666,1666,1666,0
+20250327,114800,78186110,1666,1666,1666,1666,5
+20250327,114700,78177780,1667,1667,1667,1667,0
+20250327,114600,78177780,1667,1667,1667,1667,0
+20250327,114500,78177780,1667,1667,1667,1667,0
+20250327,114400,78177780,1667,1653,1667,1653,1051
+20250327,114300,76429983,1654,1654,1654,1654,1
+20250327,114200,76428329,1662,1662,1662,1662,0
+20250327,114100,76428329,1662,1658,1662,1658,500
+20250327,114000,75598035,1658,1658,1658,1658,500
+20250327,113900,74769035,1657,1657,1657,1657,1
+20250327,113800,74767378,1657,1657,1657,1657,0
+20250327,113700,74767378,1657,1657,1657,1657,0
+20250327,113600,74767378,1657,1657,1657,1657,0
+20250327,113500,74767378,1657,1657,1657,1657,37
+20250327,113400,74706069,1658,1658,1658,1658,0
+20250327,113300,74706069,1658,1658,1658,1658,0
+20250327,113200,74706069,1658,1658,1658,1658,1
+20250327,113100,74704411,1645,1645,1645,1645,0
+20250327,113000,74704411,1645,1645,1645,1645,0
+20250327,112900,74704411,1645,1645,1645,1645,0
+20250327,112800,74704411,1645,1645,1645,1645,0
+20250327,112700,74704411,1645,1645,1645,1645,0
+20250327,112600,74704411,1645,1645,1645,1645,0
+20250327,112500,74704411,1645,1645,1645,1645,0
+20250327,112400,74704411,1645,1645,1645,1645,0
+20250327,112300,74704411,1645,1645,1645,1645,1
+20250327,112200,74702766,1645,1645,1645,1645,200
+20250327,112100,74373766,1645,1645,1645,1645,0
+20250327,112000,74373766,1645,1645,1645,1645,0
+20250327,111900,74373766,1645,1645,1645,1645,0
+20250327,111800,74373766,1645,1645,1645,1645,0
+20250327,111700,74373766,1645,1645,1645,1645,0
+20250327,111600,74373766,1645,1645,1645,1645,0
+20250327,111500,74373766,1645,1645,1645,1645,0
+20250327,111400,74373766,1645,1661,1661,1645,1013
+20250327,111300,72691381,1644,1644,1644,1644,140
+20250327,111200,72461221,1661,1661,1661,1661,0
+20250327,111100,72461221,1661,1644,1661,1644,101
+20250327,111000,72295160,1652,1644,1652,1644,401
+20250327,110900,71635908,1652,1652,1652,1652,1
+20250327,110800,71634256,1643,1643,1643,1642,322
+20250327,110700,71105310,1661,1661,1661,1661,0
+20250327,110600,71105310,1661,1661,1661,1661,0
+20250327,110500,71105310,1661,1659,1661,1659,300
+20250327,110400,70607310,1656,1652,1656,1652,3000
+20250327,110300,65639482,1652,1652,1652,1652,0
+20250327,110200,65639482,1652,1652,1652,1652,100
+20250327,110100,65474282,1652,1648,1652,1648,1000
+20250327,110000,63825250,1648,1648,1648,1648,10
+20250327,105900,63808770,1648,1648,1648,1648,0
+20250327,105800,63808770,1648,1647,1648,1647,483
+20250327,105700,63012794,1647,1647,1647,1647,0
+20250327,105600,63012794,1647,1647,1647,1647,0
+20250327,105500,63012794,1647,1647,1647,1647,1
+20250327,105400,63011147,1647,1647,1647,1647,0
+20250327,105300,63011147,1647,1647,1647,1647,0
+20250327,105200,63011147,1647,1647,1647,1647,0
+20250327,105100,63011147,1647,1647,1647,1647,300
+20250327,105000,62517047,1647,1647,1647,1647,5
+20250327,104900,62508812,1636,1636,1636,1636,0
+20250327,104800,62508812,1636,1636,1636,1636,1
+20250327,104700,62507176,1647,1647,1647,1647,0
+20250327,104600,62507176,1647,1647,1647,1647,0
+20250327,104500,62507176,1647,1639,1647,1639,289
+20250327,104400,62032485,1636,1639,1639,1636,1182
+20250327,104300,60095733,1639,1638,1639,1638,683
+20250327,104200,58976420,1636,1636,1636,1636,0
+20250327,104100,58976420,1636,1636,1636,1636,334
+20250327,104000,58429996,1635,1636,1636,1635,520
+20250327,103900,57579288,1636,1636,1636,1636,492
+20250327,103800,56774376,1635,1635,1635,1635,0
+20250327,103700,56774376,1635,1637,1637,1635,597
+20250327,103600,55797791,1647,1647,1647,1647,0
+20250327,103500,55797791,1647,1647,1647,1647,0
+20250327,103400,55797791,1647,1647,1647,1647,0
+20250327,103300,55797791,1647,1647,1647,1647,0
+20250327,103200,55797791,1647,1647,1647,1647,0
+20250327,103100,55797791,1647,1647,1647,1647,2
+20250327,103000,55794497,1647,1647,1647,1647,0
+20250327,102900,55794497,1647,1647,1647,1647,1
+20250327,102800,55792850,1648,1645,1648,1645,500
+20250327,102700,54969684,1634,1634,1634,1634,0
+20250327,102600,54969684,1634,1640,1640,1634,2963
+20250327,102500,50123325,1650,1651,1651,1650,52
+20250327,102400,50037523,1649,1649,1649,1649,40
+20250327,102300,49971563,1651,1651,1651,1651,4642
+20250327,102200,42307621,1651,1640,1651,1640,67
+20250327,102100,42197730,1651,1651,1651,1651,4
+20250327,102000,42191126,1651,1651,1651,1651,2
+20250327,101900,42187824,1651,1651,1651,1651,100
+20250327,101800,42022724,1651,1651,1651,1651,0
+20250327,101700,42022724,1651,1651,1651,1651,0
+20250327,101600,42022724,1651,1651,1651,1651,3030
+20250327,101500,37020194,1651,1651,1651,1651,500
+20250327,101400,36194694,1650,1649,1650,1649,1100
+20250327,101300,34379706,1649,1647,1649,1647,400
+20250327,101200,33720518,1643,1643,1643,1643,0
+20250327,101100,33720518,1643,1643,1643,1643,0
+20250327,101000,33720518,1643,1643,1643,1643,0
+20250327,100900,33720518,1643,1643,1643,1643,0
+20250327,100800,33720518,1643,1643,1643,1643,0
+20250327,100700,33720518,1643,1643,1643,1643,1
+20250327,100600,33718875,1649,1649,1649,1649,3
+20250327,100500,33713928,1650,1650,1650,1650,0
+20250327,100400,33713928,1650,1650,1650,1650,302
+20250327,100300,33215628,1639,1639,1639,1639,0
+20250327,100200,33215628,1639,1639,1639,1639,0
+20250327,100100,33215628,1639,1639,1639,1639,0
+20250327,100000,33215628,1639,1639,1639,1639,221
+20250327,095900,32853409,1639,1639,1639,1639,1
+20250327,095800,32851770,1637,1637,1637,1637,434
+20250327,095700,32141312,1637,1636,1637,1636,11
+20250327,095600,32123306,1635,1635,1635,1635,0
+20250327,095500,32123306,1635,1635,1635,1635,155
+20250327,095400,31869881,1634,1634,1634,1634,100
+20250327,095300,31706481,1634,1634,1634,1634,400
+20250327,095200,31052881,1634,1634,1634,1634,200
+20250327,095100,30726081,1634,1634,1634,1634,100
+20250327,095000,30562681,1634,1634,1634,1634,18
+20250327,094900,30533269,1634,1635,1635,1634,550
+20250327,094800,29634424,1635,1637,1637,1635,94
+20250327,094700,29480722,1639,1639,1639,1639,0
+20250327,094600,29480722,1639,1639,1639,1639,4
+20250327,094500,29474166,1639,1639,1639,1639,12
+20250327,094400,29454498,1639,1637,1639,1637,501
+20250327,094300,28634359,1639,1639,1639,1639,13
+20250327,094200,28613052,1639,1635,1639,1635,583
+20250327,094100,27658961,1635,1636,1636,1635,38
+20250327,094000,27596829,1636,1636,1636,1636,500
+20250327,093900,26778829,1637,1637,1637,1637,6
+20250327,093800,26769007,1637,1636,1637,1636,500
+20250327,093700,25950807,1634,1634,1634,1634,106
+20250327,093600,25777603,1634,1634,1634,1634,100
+20250327,093500,25614203,1634,1634,1634,1634,0
+20250327,093400,25614203,1634,1634,1639,1634,202
+20250327,093300,25284130,1634,1634,1634,1634,301
+20250327,093200,24792296,1634,1634,1634,1634,0
+20250327,093100,24792296,1634,1632,1634,1631,164
+20250327,093000,24524453,1634,1634,1634,1634,5
+20250327,092900,24516283,1632,1634,1634,1632,264
+20250327,092800,24084989,1634,1634,1634,1634,19
+20250327,092700,24053943,1634,1634,1634,1634,49
+20250327,092600,23973877,1633,1633,1633,1633,0
+20250327,092500,23973877,1633,1633,1633,1633,224
+20250327,092400,23608085,1640,1641,1641,1639,892
+20250327,092300,22145022,1641,1641,1641,1641,19
+20250327,092200,22113843,1640,1651,1651,1640,302
+20250327,092100,21618500,1640,1640,1640,1640,0
+20250327,092000,21618500,1640,1640,1640,1640,0
+20250327,091900,21618500,1640,1639,1640,1639,1105
+20250327,091800,19806659,1639,1639,1639,1639,0
+20250327,091700,19806659,1639,1639,1639,1639,1
+20250327,091600,19805020,1635,1635,1635,1635,0
+20250327,091500,19805020,1635,1635,1635,1635,87
+20250327,091400,19662775,1628,1627,1628,1626,1231
+20250327,091300,17658810,1627,1627,1627,1627,17
+20250327,091200,17631151,1628,1628,1628,1628,23
+20250327,091100,17593707,1628,1628,1628,1628,4
+20250327,091000,17587195,1628,1629,1629,1627,395
+20250327,090900,16943803,1629,1628,1629,1628,39
+20250327,090800,16880282,1629,1628,1629,1628,89
+20250327,090700,16735302,1629,1631,1631,1629,403
+20250327,090600,16078312,1639,1639,1639,1639,300
+20250327,090500,15586612,1639,1631,1639,1631,392
+20250327,090400,14947228,1631,1632,1632,1631,142
+20250327,090300,14715584,1632,1630,1632,1630,128
+20250327,090200,14506718,1626,1619,1626,1619,1777
+20250327,090100,11623389,1620,1626,1626,1620,994
+20250327,090000,10010021,1626,1622,1626,1622,6169
--- a/254120/min/candle-20250328.csv
+++ b/254120/min/candle-20250328.csv
@@ -0,0 +1,717 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205500,157198293,1583,1583,1583,1583,793
+20250328,205400,157198293,1583,1583,1583,1583,0
+20250328,205300,157198293,1583,1583,1583,1583,0
+20250328,205200,157198293,1583,1583,1583,1583,0
+20250328,205100,157198293,1583,1583,1583,1583,0
+20250328,205000,157198293,1583,1583,1583,1583,0
+20250328,204900,157198293,1583,1583,1583,1583,0
+20250328,204800,157198293,1583,1583,1583,1583,0
+20250328,204700,157198293,1583,1583,1583,1583,0
+20250328,204600,157198293,1583,1583,1583,1583,0
+20250328,204500,157198293,1583,1583,1583,1583,0
+20250328,204400,157198293,1583,1583,1583,1583,0
+20250328,204300,157198293,1583,1583,1583,1583,0
+20250328,204200,157198293,1583,1583,1583,1583,0
+20250328,204100,157198293,1583,1583,1583,1583,0
+20250328,204000,157198293,1583,1583,1583,1583,0
+20250328,203900,157198293,1583,1583,1583,1583,0
+20250328,203800,157198293,1583,1583,1583,1583,0
+20250328,203700,157198293,1583,1583,1583,1583,0
+20250328,203600,157198293,1583,1583,1583,1583,0
+20250328,203500,157198293,1583,1583,1583,1583,0
+20250328,203400,157198293,1583,1583,1583,1583,0
+20250328,203300,157198293,1583,1583,1583,1583,0
+20250328,203200,157198293,1583,1583,1583,1583,0
+20250328,203100,157198293,1583,1583,1583,1583,0
+20250328,203000,157198293,1583,1583,1583,1583,0
+20250328,202900,157198293,1583,1583,1583,1583,0
+20250328,202800,157198293,1583,1583,1583,1583,0
+20250328,202700,157198293,1583,1583,1583,1583,0
+20250328,202600,157198293,1583,1583,1583,1583,0
+20250328,202500,157198293,1583,1583,1583,1583,793
+20250328,202400,157198293,1583,1583,1583,1583,0
+20250328,202300,157198293,1583,1583,1583,1583,0
+20250328,202200,157198293,1583,1583,1583,1583,0
+20250328,202100,157198293,1583,1583,1583,1583,0
+20250328,202000,157198293,1583,1583,1583,1583,0
+20250328,201900,157198293,1583,1583,1583,1583,0
+20250328,201800,157198293,1583,1583,1583,1583,0
+20250328,201700,157198293,1583,1583,1583,1583,0
+20250328,201600,157198293,1583,1583,1583,1583,0
+20250328,201500,157198293,1583,1583,1583,1583,0
+20250328,201400,157198293,1583,1583,1583,1583,0
+20250328,201300,157198293,1583,1583,1583,1583,0
+20250328,201200,157198293,1583,1583,1583,1583,0
+20250328,201100,157198293,1583,1583,1583,1583,0
+20250328,201000,157198293,1583,1583,1583,1583,0
+20250328,200900,157198293,1583,1583,1583,1583,0
+20250328,200800,157198293,1583,1583,1583,1583,0
+20250328,200700,157198293,1583,1583,1583,1583,0
+20250328,200600,157198293,1583,1583,1583,1583,0
+20250328,200500,157198293,1583,1583,1583,1583,0
+20250328,200400,157198293,1583,1583,1583,1583,0
+20250328,200300,157198293,1583,1583,1583,1583,0
+20250328,200200,157198293,1583,1583,1583,1583,0
+20250328,200100,157198293,1583,1583,1583,1583,0
+20250328,200000,157198293,1583,1583,1583,1583,0
+20250328,195900,157198293,1583,1583,1583,1583,0
+20250328,195800,157198293,1583,1583,1583,1583,0
+20250328,195700,157198293,1583,1583,1583,1583,0
+20250328,195600,157198293,1583,1583,1583,1583,0
+20250328,195500,157198293,1583,1583,1583,1583,793
+20250328,195400,157198293,1583,1583,1583,1583,0
+20250328,195300,157198293,1583,1583,1583,1583,0
+20250328,195200,157198293,1583,1583,1583,1583,0
+20250328,195100,157198293,1583,1583,1583,1583,0
+20250328,195000,157198293,1583,1583,1583,1583,0
+20250328,194900,157198293,1583,1583,1583,1583,0
+20250328,194800,157198293,1583,1583,1583,1583,0
+20250328,194700,157198293,1583,1583,1583,1583,0
+20250328,194600,157198293,1583,1583,1583,1583,0
+20250328,194500,157198293,1583,1583,1583,1583,0
+20250328,194400,157198293,1583,1583,1583,1583,0
+20250328,194300,157198293,1583,1583,1583,1583,0
+20250328,194200,157198293,1583,1583,1583,1583,0
+20250328,194100,157198293,1583,1583,1583,1583,0
+20250328,194000,157198293,1583,1583,1583,1583,0
+20250328,193900,157198293,1583,1583,1583,1583,0
+20250328,193800,157198293,1583,1583,1583,1583,0
+20250328,193700,157198293,1583,1583,1583,1583,0
+20250328,193600,157198293,1583,1583,1583,1583,0
+20250328,193500,157198293,1583,1583,1583,1583,0
+20250328,193400,157198293,1583,1583,1583,1583,0
+20250328,193300,157198293,1583,1583,1583,1583,0
+20250328,193200,157198293,1583,1583,1583,1583,0
+20250328,193100,157198293,1583,1583,1583,1583,0
+20250328,193000,157198293,1583,1583,1583,1583,0
+20250328,192900,157198293,1583,1583,1583,1583,0
+20250328,192800,157198293,1583,1583,1583,1583,0
+20250328,192700,157198293,1583,1583,1583,1583,0
+20250328,192600,157198293,1583,1583,1583,1583,0
+20250328,192500,157198293,1583,1583,1583,1583,793
+20250328,192400,157198293,1583,1583,1583,1583,0
+20250328,192300,157198293,1583,1583,1583,1583,0
+20250328,192200,157198293,1583,1583,1583,1583,0
+20250328,192100,157198293,1583,1583,1583,1583,0
+20250328,192000,157198293,1583,1583,1583,1583,0
+20250328,191900,157198293,1583,1583,1583,1583,0
+20250328,191800,157198293,1583,1583,1583,1583,0
+20250328,191700,157198293,1583,1583,1583,1583,0
+20250328,191600,157198293,1583,1583,1583,1583,0
+20250328,191500,157198293,1583,1583,1583,1583,0
+20250328,191400,157198293,1583,1583,1583,1583,0
+20250328,191300,157198293,1583,1583,1583,1583,0
+20250328,191200,157198293,1583,1583,1583,1583,0
+20250328,191100,157198293,1583,1583,1583,1583,0
+20250328,191000,157198293,1583,1583,1583,1583,0
+20250328,190900,157198293,1583,1583,1583,1583,0
+20250328,190800,157198293,1583,1583,1583,1583,0
+20250328,190700,157198293,1583,1583,1583,1583,0
+20250328,190600,157198293,1583,1583,1583,1583,0
+20250328,190500,157198293,1583,1583,1583,1583,0
+20250328,190400,157198293,1583,1583,1583,1583,0
+20250328,190300,157198293,1583,1583,1583,1583,0
+20250328,190200,157198293,1583,1583,1583,1583,0
+20250328,190100,157198293,1583,1583,1583,1583,0
+20250328,190000,157198293,1583,1583,1583,1583,0
+20250328,185900,157198293,1583,1583,1583,1583,0
+20250328,185800,157198293,1583,1583,1583,1583,0
+20250328,185700,157198293,1583,1583,1583,1583,0
+20250328,185600,157198293,1583,1583,1583,1583,0
+20250328,185500,157198293,1583,1583,1583,1583,793
+20250328,185400,157198293,1583,1583,1583,1583,0
+20250328,185300,157198293,1583,1583,1583,1583,0
+20250328,185200,157198293,1583,1583,1583,1583,0
+20250328,185100,157198293,1583,1583,1583,1583,0
+20250328,185000,157198293,1583,1583,1583,1583,0
+20250328,184900,157198293,1583,1583,1583,1583,0
+20250328,184800,157198293,1583,1583,1583,1583,0
+20250328,184700,157198293,1583,1583,1583,1583,0
+20250328,184600,157198293,1583,1583,1583,1583,0
+20250328,184500,157198293,1583,1583,1583,1583,0
+20250328,184400,157198293,1583,1583,1583,1583,0
+20250328,184300,157198293,1583,1583,1583,1583,0
+20250328,184200,157198293,1583,1583,1583,1583,0
+20250328,184100,157198293,1583,1583,1583,1583,0
+20250328,184000,157198293,1583,1583,1583,1583,0
+20250328,183900,157198293,1583,1583,1583,1583,0
+20250328,183800,157198293,1583,1583,1583,1583,0
+20250328,183700,157198293,1583,1583,1583,1583,0
+20250328,183600,157198293,1583,1583,1583,1583,0
+20250328,183500,157198293,1583,1583,1583,1583,0
+20250328,183400,157198293,1583,1583,1583,1583,0
+20250328,183300,157198293,1583,1583,1583,1583,0
+20250328,183200,157198293,1583,1583,1583,1583,0
+20250328,183100,157198293,1583,1583,1583,1583,0
+20250328,183000,157198293,1583,1583,1583,1583,0
+20250328,182900,157198293,1583,1583,1583,1583,0
+20250328,182800,157198293,1583,1583,1583,1583,0
+20250328,182700,157198293,1583,1583,1583,1583,0
+20250328,182600,157198293,1583,1583,1583,1583,0
+20250328,182500,157198293,1583,1583,1583,1583,793
+20250328,182400,157198293,1583,1583,1583,1583,0
+20250328,182300,157198293,1583,1583,1583,1583,0
+20250328,182200,157198293,1583,1583,1583,1583,0
+20250328,182100,157198293,1583,1583,1583,1583,0
+20250328,182000,157198293,1583,1583,1583,1583,0
+20250328,181900,157198293,1583,1583,1583,1583,0
+20250328,181800,157198293,1583,1583,1583,1583,0
+20250328,181700,157198293,1583,1583,1583,1583,0
+20250328,181600,157198293,1583,1583,1583,1583,0
+20250328,181500,157198293,1583,1583,1583,1583,0
+20250328,181400,157198293,1583,1583,1583,1583,0
+20250328,181300,157198293,1583,1583,1583,1583,0
+20250328,181200,157198293,1583,1583,1583,1583,0
+20250328,181100,157198293,1583,1583,1583,1583,0
+20250328,181000,157198293,1583,1583,1583,1583,0
+20250328,180900,157198293,1583,1583,1583,1583,0
+20250328,180800,157198293,1583,1583,1583,1583,0
+20250328,180700,157198293,1583,1583,1583,1583,0
+20250328,180600,157198293,1583,1583,1583,1583,0
+20250328,180500,157198293,1583,1583,1583,1583,0
+20250328,180400,157198293,1583,1583,1583,1583,0
+20250328,180300,157198293,1583,1583,1583,1583,0
+20250328,180200,157198293,1583,1583,1583,1583,0
+20250328,180100,157198293,1583,1583,1583,1583,0
+20250328,180000,157198293,1583,1583,1583,1583,0
+20250328,175900,157198293,1583,1583,1583,1583,0
+20250328,175800,157198293,1583,1583,1583,1583,0
+20250328,175700,157198293,1583,1583,1583,1583,0
+20250328,175600,157198293,1583,1583,1583,1583,0
+20250328,175500,157198293,1583,1583,1583,1583,793
+20250328,175400,157198293,1583,1583,1583,1583,0
+20250328,175300,157198293,1583,1583,1583,1583,0
+20250328,175200,157198293,1583,1583,1583,1583,0
+20250328,175100,157198293,1583,1583,1583,1583,0
+20250328,175000,157198293,1583,1583,1583,1583,0
+20250328,174900,157198293,1583,1583,1583,1583,0
+20250328,174800,157198293,1583,1583,1583,1583,0
+20250328,174700,157198293,1583,1583,1583,1583,0
+20250328,174600,157198293,1583,1583,1583,1583,0
+20250328,174500,157198293,1583,1583,1583,1583,0
+20250328,174400,157198293,1583,1583,1583,1583,0
+20250328,174300,157198293,1583,1583,1583,1583,0
+20250328,174200,157198293,1583,1583,1583,1583,0
+20250328,174100,157198293,1583,1583,1583,1583,0
+20250328,174000,157198293,1583,1583,1583,1583,0
+20250328,173900,157198293,1583,1583,1583,1583,0
+20250328,173800,157198293,1583,1583,1583,1583,0
+20250328,173700,157198293,1583,1583,1583,1583,0
+20250328,173600,157198293,1583,1583,1583,1583,0
+20250328,173500,157198293,1583,1583,1583,1583,0
+20250328,173400,157198293,1583,1583,1583,1583,0
+20250328,173300,157198293,1583,1583,1583,1583,0
+20250328,173200,157198293,1583,1583,1583,1583,0
+20250328,173100,157198293,1583,1583,1583,1583,0
+20250328,173000,157198293,1583,1583,1583,1583,0
+20250328,172900,157198293,1583,1583,1583,1583,0
+20250328,172800,157198293,1583,1583,1583,1583,0
+20250328,172700,157198293,1583,1583,1583,1583,0
+20250328,172600,157198293,1583,1583,1583,1583,0
+20250328,172500,157198293,1583,1583,1583,1583,793
+20250328,172400,157198293,1583,1583,1583,1583,0
+20250328,172300,157198293,1583,1583,1583,1583,0
+20250328,172200,157198293,1583,1583,1583,1583,0
+20250328,172100,157198293,1583,1583,1583,1583,0
+20250328,172000,157198293,1583,1583,1583,1583,0
+20250328,171900,157198293,1583,1583,1583,1583,0
+20250328,171800,157198293,1583,1583,1583,1583,0
+20250328,171700,157198293,1583,1583,1583,1583,0
+20250328,171600,157198293,1583,1583,1583,1583,0
+20250328,171500,157198293,1583,1583,1583,1583,0
+20250328,171400,157198293,1583,1583,1583,1583,0
+20250328,171300,157198293,1583,1583,1583,1583,0
+20250328,171200,157198293,1583,1583,1583,1583,0
+20250328,171100,157198293,1583,1583,1583,1583,0
+20250328,171000,157198293,1583,1583,1583,1583,0
+20250328,170900,157198293,1583,1583,1583,1583,0
+20250328,170800,157198293,1583,1583,1583,1583,0
+20250328,170700,157198293,1583,1583,1583,1583,0
+20250328,170600,157198293,1583,1583,1583,1583,0
+20250328,170500,157198293,1583,1583,1583,1583,0
+20250328,170400,157198293,1583,1583,1583,1583,0
+20250328,170300,157198293,1583,1583,1583,1583,0
+20250328,170200,157198293,1583,1583,1583,1583,0
+20250328,170100,157198293,1583,1583,1583,1583,0
+20250328,170000,157198293,1583,1583,1583,1583,0
+20250328,165900,157198293,1583,1583,1583,1583,0
+20250328,165800,157198293,1583,1583,1583,1583,0
+20250328,165700,157198293,1583,1583,1583,1583,0
+20250328,165600,157198293,1583,1583,1583,1583,0
+20250328,165500,157198293,1583,1583,1583,1583,793
+20250328,165400,157198293,1583,1583,1583,1583,0
+20250328,165300,157198293,1583,1583,1583,1583,0
+20250328,165200,157198293,1583,1583,1583,1583,0
+20250328,165100,157198293,1583,1583,1583,1583,0
+20250328,165000,157198293,1583,1583,1583,1583,0
+20250328,164900,157198293,1583,1583,1583,1583,0
+20250328,164800,157198293,1583,1583,1583,1583,0
+20250328,164700,157198293,1583,1583,1583,1583,0
+20250328,164600,157198293,1583,1583,1583,1583,0
+20250328,164500,157198293,1583,1583,1583,1583,0
+20250328,164400,157198293,1583,1583,1583,1583,0
+20250328,164300,157198293,1583,1583,1583,1583,0
+20250328,164200,157198293,1583,1583,1583,1583,0
+20250328,164100,157198293,1583,1583,1583,1583,0
+20250328,164000,157198293,1583,1583,1583,1583,0
+20250328,163900,157198293,1583,1583,1583,1583,0
+20250328,163800,157198293,1583,1583,1583,1583,0
+20250328,163700,157198293,1583,1583,1583,1583,0
+20250328,163600,157198293,1583,1583,1583,1583,0
+20250328,163500,157198293,1583,1583,1583,1583,0
+20250328,163400,157198293,1583,1583,1583,1583,0
+20250328,163300,157198293,1583,1583,1583,1583,0
+20250328,163200,157198293,1583,1583,1583,1583,0
+20250328,163100,157198293,1583,1583,1583,1583,0
+20250328,163000,157198293,1583,1583,1583,1583,0
+20250328,162900,157198293,1583,1583,1583,1583,0
+20250328,162800,157198293,1583,1583,1583,1583,0
+20250328,162700,157198293,1583,1583,1583,1583,0
+20250328,162600,157198293,1583,1583,1583,1583,0
+20250328,162500,157198293,1583,1583,1583,1583,793
+20250328,162400,157198293,1583,1583,1583,1583,0
+20250328,162300,157198293,1583,1583,1583,1583,0
+20250328,162200,157198293,1583,1583,1583,1583,0
+20250328,162100,157198293,1583,1583,1583,1583,0
+20250328,162000,157198293,1583,1583,1583,1583,0
+20250328,161900,157198293,1583,1583,1583,1583,0
+20250328,161800,157198293,1583,1583,1583,1583,0
+20250328,161700,157198293,1583,1583,1583,1583,0
+20250328,161600,157198293,1583,1583,1583,1583,0
+20250328,161500,157198293,1583,1583,1583,1583,0
+20250328,161400,157198293,1583,1583,1583,1583,0
+20250328,161300,157198293,1583,1583,1583,1583,0
+20250328,161200,157198293,1583,1583,1583,1583,0
+20250328,161100,157198293,1583,1583,1583,1583,0
+20250328,161000,157198293,1583,1583,1583,1583,0
+20250328,160900,157198293,1583,1583,1583,1583,0
+20250328,160800,157198293,1583,1583,1583,1583,0
+20250328,160700,157198293,1583,1583,1583,1583,0
+20250328,160600,157198293,1583,1583,1583,1583,0
+20250328,160500,157198293,1583,1583,1583,1583,0
+20250328,160400,157198293,1583,1583,1583,1583,0
+20250328,160300,157198293,1583,1583,1583,1583,0
+20250328,160200,157198293,1583,1583,1583,1583,0
+20250328,160100,157198293,1583,1583,1583,1583,0
+20250328,160000,157198293,1583,1583,1583,1583,0
+20250328,155900,157198293,1583,1583,1583,1583,0
+20250328,155800,157198293,1583,1583,1583,1583,0
+20250328,155700,157198293,1583,1583,1583,1583,0
+20250328,155600,157198293,1583,1583,1583,1583,0
+20250328,155500,157198293,1583,1583,1583,1583,793
+20250328,155400,157198293,1583,1583,1583,1583,0
+20250328,155300,157198293,1583,1583,1583,1583,0
+20250328,155200,157198293,1583,1583,1583,1583,0
+20250328,155100,157198293,1583,1583,1583,1583,0
+20250328,155000,157198293,1583,1583,1583,1583,0
+20250328,154900,157198293,1583,1583,1583,1583,0
+20250328,154800,157198293,1583,1583,1583,1583,0
+20250328,154700,157198293,1583,1583,1583,1583,0
+20250328,154600,157198293,1583,1583,1583,1583,0
+20250328,154500,157198293,1583,1583,1583,1583,0
+20250328,154400,157198293,1583,1583,1583,1583,0
+20250328,154300,157198293,1583,1583,1583,1583,0
+20250328,154200,157198293,1583,1583,1583,1583,0
+20250328,154100,157198293,1583,1583,1583,1583,0
+20250328,154000,157198293,1583,1583,1583,1583,0
+20250328,153900,157198293,1583,1583,1583,1583,0
+20250328,153800,157198293,1583,1583,1583,1583,0
+20250328,153700,157198293,1583,1583,1583,1583,0
+20250328,153600,157198293,1583,1583,1583,1583,0
+20250328,153500,157198293,1583,1583,1583,1583,0
+20250328,153400,157198293,1583,1583,1583,1583,0
+20250328,153300,157198293,1583,1583,1583,1583,0
+20250328,153200,157198293,1583,1583,1583,1583,0
+20250328,153100,157198293,1583,1583,1583,1583,0
+20250328,153000,157198293,1583,1583,1583,1583,793
+20250328,152900,155942974,1585,1585,1585,1585,0
+20250328,152800,155942974,1585,1585,1585,1585,0
+20250328,152700,155942974,1585,1585,1585,1585,0
+20250328,152600,155942974,1585,1585,1585,1585,0
+20250328,152500,155942974,1585,1585,1585,1585,0
+20250328,152400,155942974,1585,1585,1585,1585,0
+20250328,152300,155942974,1585,1585,1585,1585,0
+20250328,152200,155942974,1585,1585,1585,1585,0
+20250328,152100,155942974,1585,1585,1585,1585,0
+20250328,152000,155942974,1585,1585,1585,1585,0
+20250328,151900,155942974,1585,1589,1589,1585,17
+20250328,151800,155915985,1589,1589,1589,1589,0
+20250328,151700,155915985,1589,1588,1589,1585,1183
+20250328,151600,154036687,1588,1585,1588,1585,571
+20250328,151500,153130152,1583,1583,1583,1583,0
+20250328,151400,153130152,1583,1583,1585,1583,3624
+20250328,151300,147393087,1584,1584,1584,1583,177
+20250328,151200,147112893,1584,1584,1584,1584,0
+20250328,151100,147112893,1584,1584,1584,1584,1
+20250328,151000,147111309,1583,1583,1583,1583,0
+20250328,150900,147111309,1583,1583,1583,1583,12
+20250328,150800,147092313,1583,1583,1583,1583,124
+20250328,150700,146896021,1583,1583,1583,1583,0
+20250328,150600,146896021,1583,1583,1583,1583,0
+20250328,150500,146896021,1583,1583,1583,1583,200
+20250328,150400,146579421,1584,1584,1584,1584,7
+20250328,150300,146568333,1584,1583,1584,1583,266
+20250328,150200,146147189,1584,1584,1584,1584,96
+20250328,150100,145995125,1584,1584,1584,1584,50
+20250328,150000,145915925,1583,1583,1583,1583,250
+20250328,145900,145520175,1584,1583,1584,1583,160
+20250328,145800,145266885,1584,1584,1584,1584,25
+20250328,145700,145227285,1584,1584,1584,1584,622
+20250328,145600,144242037,1584,1584,1584,1584,0
+20250328,145500,144242037,1584,1584,1584,1584,22
+20250328,145400,144207189,1588,1588,1588,1588,3
+20250328,145300,144202425,1588,1588,1588,1588,0
+20250328,145200,144202425,1588,1588,1588,1588,53
+20250328,145100,144118261,1588,1588,1588,1588,0
+20250328,145000,144118261,1588,1588,1588,1588,0
+20250328,144900,144118261,1588,1588,1588,1588,459
+20250328,144800,143389369,1588,1588,1588,1588,0
+20250328,144700,143389369,1588,1588,1588,1588,0
+20250328,144600,143389369,1588,1588,1588,1588,0
+20250328,144500,143389369,1588,1588,1588,1588,0
+20250328,144400,143389369,1588,1588,1588,1588,500
+20250328,144300,142595369,1588,1588,1588,1588,0
+20250328,144200,142595369,1588,1588,1588,1588,650
+20250328,144100,141563169,1588,1588,1588,1588,0
+20250328,144000,141563169,1588,1588,1588,1588,0
+20250328,143900,141563169,1588,1588,1588,1588,90
+20250328,143800,141420249,1584,1584,1584,1584,1107
+20250328,143700,139666761,1584,1586,1586,1584,35
+20250328,143600,139611285,1590,1590,1590,1590,0
+20250328,143500,139611285,1590,1590,1590,1590,0
+20250328,143400,139611285,1590,1590,1590,1590,10
+20250328,143300,139595385,1584,1584,1584,1584,0
+20250328,143200,139595385,1584,1584,1584,1584,0
+20250328,143100,139595385,1584,1584,1584,1584,0
+20250328,143000,139595385,1584,1584,1584,1584,0
+20250328,142900,139595385,1584,1584,1584,1584,0
+20250328,142800,139595385,1584,1584,1584,1584,0
+20250328,142700,139595385,1584,1584,1584,1584,0
+20250328,142600,139595385,1584,1584,1584,1584,0
+20250328,142500,139595385,1584,1584,1584,1584,0
+20250328,142400,139595385,1584,1584,1584,1584,0
+20250328,142300,139595385,1584,1584,1584,1584,0
+20250328,142200,139595385,1584,1584,1584,1584,0
+20250328,142100,139595385,1584,1584,1584,1584,0
+20250328,142000,139595385,1584,1584,1584,1584,0
+20250328,141900,139595385,1584,1586,1586,1584,1000
+20250328,141800,138011277,1585,1585,1585,1585,0
+20250328,141700,138011277,1585,1585,1585,1585,685
+20250328,141600,136925552,1584,1585,1585,1584,3639
+20250328,141500,131157787,1585,1585,1585,1585,0
+20250328,141400,131157787,1585,1585,1585,1585,0
+20250328,141300,131157787,1585,1585,1585,1585,200
+20250328,141200,130840787,1585,1585,1585,1585,0
+20250328,141100,130840787,1585,1585,1585,1585,0
+20250328,141000,130840787,1585,1585,1585,1585,0
+20250328,140900,130840787,1585,1585,1585,1585,0
+20250328,140800,130840787,1585,1585,1585,1585,1200
+20250328,140700,128938787,1583,1584,1585,1583,260
+20250328,140600,128526754,1584,1585,1585,1584,5
+20250328,140500,128518832,1584,1584,1584,1583,271
+20250328,140400,128089595,1583,1583,1583,1583,0
+20250328,140300,128089595,1583,1583,1583,1583,0
+20250328,140200,128089595,1583,1583,1583,1583,4
+20250328,140100,128083263,1583,1583,1583,1583,0
+20250328,140000,128083263,1583,1583,1583,1583,17
+20250328,135900,128056352,1583,1583,1583,1583,0
+20250328,135800,128056352,1583,1583,1583,1583,0
+20250328,135700,128056352,1583,1583,1583,1583,80
+20250328,135600,127929712,1583,1583,1583,1583,0
+20250328,135500,127929712,1583,1583,1583,1583,0
+20250328,135400,127929712,1583,1583,1583,1583,28
+20250328,135300,127885388,1585,1585,1585,1585,42
+20250328,135200,127818818,1586,1586,1586,1586,10
+20250328,135100,127802958,1588,1588,1588,1588,0
+20250328,135000,127802958,1588,1588,1588,1588,100
+20250328,134900,127644158,1588,1588,1588,1588,100
+20250328,134800,127485358,1588,1588,1588,1588,0
+20250328,134700,127485358,1588,1588,1588,1588,150
+20250328,134600,127247158,1585,1585,1585,1585,116
+20250328,134500,127063298,1585,1585,1585,1585,0
+20250328,134400,127063298,1585,1585,1585,1585,12
+20250328,134300,127044278,1583,1583,1583,1583,246
+20250328,134200,126654860,1583,1583,1583,1583,1791
+20250328,134100,123819707,1583,1583,1583,1583,4
+20250328,134000,123813375,1583,1586,1586,1583,1362
+20250328,133900,121655528,1586,1586,1586,1586,0
+20250328,133800,121655528,1586,1586,1586,1586,48
+20250328,133700,121579400,1586,1586,1586,1586,0
+20250328,133600,121579400,1586,1587,1587,1585,384
+20250328,133500,120970283,1588,1588,1588,1588,270
+20250328,133400,120541523,1589,1589,1589,1589,0
+20250328,133300,120541523,1589,1593,1593,1588,5619
+20250328,133200,111605833,1594,1594,1594,1594,0
+20250328,133100,111605833,1594,1591,1594,1591,19
+20250328,133000,111575577,1591,1592,1592,1591,9
+20250328,132900,111561252,1592,1593,1593,1592,87
+20250328,132800,111422686,1592,1595,1595,1592,4111
+20250328,132700,104872822,1596,1596,1596,1596,0
+20250328,132600,104872822,1596,1596,1596,1596,0
+20250328,132500,104872822,1596,1596,1596,1596,1925
+20250328,132400,101800522,1597,1598,1598,1597,754
+20250328,132300,100596234,1599,1599,1599,1599,13
+20250328,132200,100575447,1599,1599,1599,1599,0
+20250328,132100,100575447,1599,1599,1599,1599,0
+20250328,132000,100575447,1599,1599,1599,1599,102
+20250328,131900,100412349,1601,1601,1601,1601,0
+20250328,131800,100412349,1601,1601,1601,1601,0
+20250328,131700,100412349,1601,1601,1601,1601,60
+20250328,131600,100316289,1601,1601,1601,1601,1
+20250328,131500,100314688,1601,1601,1601,1601,2
+20250328,131400,100311486,1601,1601,1601,1601,175
+20250328,131300,100031311,1601,1601,1601,1601,0
+20250328,131200,100031311,1601,1601,1601,1601,1
+20250328,131100,100029710,1601,1601,1601,1601,97
+20250328,131000,99874413,1601,1601,1601,1601,0
+20250328,130900,99874413,1601,1601,1601,1601,0
+20250328,130800,99874413,1601,1601,1601,1601,0
+20250328,130700,99874413,1601,1601,1601,1601,0
+20250328,130600,99874413,1601,1601,1601,1601,0
+20250328,130500,99874413,1601,1601,1601,1601,59
+20250328,130400,99779954,1602,1602,1602,1602,0
+20250328,130300,99779954,1602,1602,1602,1602,0
+20250328,130200,99779954,1602,1602,1602,1602,7
+20250328,130100,99768740,1602,1602,1602,1602,0
+20250328,130000,99768740,1602,1601,1602,1601,60
+20250328,125900,99672638,1602,1601,1602,1601,117
+20250328,125800,99485227,1602,1602,1602,1602,0
+20250328,125700,99485227,1602,1602,1602,1602,40
+20250328,125600,99421147,1602,1602,1602,1602,0
+20250328,125500,99421147,1602,1602,1602,1602,0
+20250328,125400,99421147,1602,1602,1602,1602,142
+20250328,125300,99193663,1602,1602,1602,1602,0
+20250328,125200,99193663,1602,1605,1605,1602,500
+20250328,125100,98392645,1608,1608,1608,1608,0
+20250328,125000,98392645,1608,1608,1608,1608,0
+20250328,124900,98392645,1608,1608,1608,1608,0
+20250328,124800,98392645,1608,1608,1608,1608,0
+20250328,124700,98392645,1608,1608,1608,1608,0
+20250328,124600,98392645,1608,1608,1608,1608,0
+20250328,124500,98392645,1608,1608,1608,1608,0
+20250328,124400,98392645,1608,1608,1608,1608,0
+20250328,124300,98392645,1608,1608,1608,1608,0
+20250328,124200,98392645,1608,1608,1608,1608,0
+20250328,124100,98392645,1608,1608,1608,1608,7
+20250328,124000,98381389,1608,1605,1608,1605,74
+20250328,123900,98262526,1608,1608,1608,1608,0
+20250328,123800,98262526,1608,1608,1608,1608,0
+20250328,123700,98262526,1608,1608,1608,1608,0
+20250328,123600,98262526,1608,1606,1608,1606,203
+20250328,123500,97936506,1605,1604,1605,1604,67
+20250328,123400,97828986,1604,1604,1604,1604,0
+20250328,123300,97828986,1604,1604,1604,1604,0
+20250328,123200,97828986,1604,1604,1604,1604,10
+20250328,123100,97812946,1605,1605,1605,1605,0
+20250328,123000,97812946,1605,1605,1605,1605,0
+20250328,122900,97812946,1605,1605,1605,1605,48
+20250328,122800,97735906,1605,1598,1605,1596,203
+20250328,122700,97410217,1605,1605,1605,1605,38
+20250328,122600,97349227,1605,1605,1605,1605,0
+20250328,122500,97349227,1605,1605,1605,1605,0
+20250328,122400,97349227,1605,1605,1605,1605,0
+20250328,122300,97349227,1605,1605,1605,1605,0
+20250328,122200,97349227,1605,1605,1605,1605,0
+20250328,122100,97349227,1605,1605,1605,1605,300
+20250328,122000,96867727,1605,1605,1605,1605,0
+20250328,121900,96867727,1605,1605,1605,1605,0
+20250328,121800,96867727,1605,1605,1605,1605,0
+20250328,121700,96867727,1605,1605,1605,1605,1
+20250328,121600,96866122,1595,1595,1595,1595,0
+20250328,121500,96866122,1595,1595,1595,1595,67
+20250328,121400,96759257,1595,1595,1595,1595,80
+20250328,121300,96631657,1594,1595,1595,1594,2004
+20250328,121200,93435952,1600,1605,1605,1595,14
+20250328,121100,93413602,1595,1598,1598,1595,3000
+20250328,121000,88625026,1598,1598,1598,1598,20
+20250328,120900,88593066,1600,1600,1600,1600,0
+20250328,120800,88593066,1600,1600,1600,1600,0
+20250328,120700,88593066,1600,1600,1600,1600,501
+20250328,120600,87791466,1598,1598,1598,1598,0
+20250328,120500,87791466,1598,1605,1605,1598,3330
+20250328,120400,82462619,1605,1605,1605,1605,0
+20250328,120300,82462619,1605,1605,1605,1605,1
+20250328,120200,82461014,1604,1604,1604,1604,300
+20250328,120100,81979814,1601,1601,1601,1601,10
+20250328,120000,81963804,1601,1605,1605,1601,1889
+20250328,115900,78936342,1604,1604,1604,1604,0
+20250328,115800,78936342,1604,1604,1604,1604,0
+20250328,115700,78936342,1604,1604,1604,1604,0
+20250328,115600,78936342,1604,1604,1604,1604,0
+20250328,115500,78936342,1604,1604,1604,1604,200
+20250328,115400,78615542,1605,1605,1605,1605,0
+20250328,115300,78615542,1605,1605,1605,1605,0
+20250328,115200,78615542,1605,1605,1605,1605,1
+20250328,115100,78613937,1605,1605,1605,1605,0
+20250328,115000,78613937,1605,1605,1605,1605,0
+20250328,114900,78613937,1605,1605,1605,1605,370
+20250328,114800,78020087,1607,1607,1607,1607,0
+20250328,114700,78020087,1607,1607,1607,1607,0
+20250328,114600,78020087,1607,1607,1607,1607,96
+20250328,114500,77865815,1607,1607,1607,1607,1
+20250328,114400,77864208,1609,1609,1609,1609,62
+20250328,114300,77764450,1605,1605,1605,1605,0
+20250328,114200,77764450,1605,1606,1606,1605,58
+20250328,114100,77671359,1608,1610,1610,1608,3728
+20250328,114000,71674965,1610,1610,1610,1610,0
+20250328,113900,71674965,1610,1610,1610,1610,0
+20250328,113800,71674965,1610,1610,1610,1610,0
+20250328,113700,71674965,1610,1610,1610,1610,75
+20250328,113600,71554215,1610,1610,1610,1610,0
+20250328,113500,71554215,1610,1610,1610,1610,0
+20250328,113400,71554215,1610,1610,1610,1610,15
+20250328,113300,71530065,1610,1610,1610,1610,0
+20250328,113200,71530065,1610,1610,1610,1609,16
+20250328,113100,71504319,1609,1609,1609,1609,0
+20250328,113000,71504319,1609,1610,1610,1609,100
+20250328,112900,71343411,1610,1610,1610,1610,0
+20250328,112800,71343411,1610,1610,1610,1610,511
+20250328,112700,70520701,1609,1617,1617,1609,16093
+20250328,112600,44565735,1616,1621,1621,1616,684
+20250328,112500,43459230,1624,1624,1624,1624,1
+20250328,112400,43457606,1625,1625,1625,1625,0
+20250328,112300,43457606,1625,1625,1625,1625,127
+20250328,112200,43251231,1624,1624,1624,1624,0
+20250328,112100,43251231,1624,1624,1624,1624,5
+20250328,112000,43243111,1618,1618,1618,1618,0
+20250328,111900,43243111,1618,1618,1618,1618,0
+20250328,111800,43243111,1618,1618,1618,1618,0
+20250328,111700,43243111,1618,1618,1618,1618,0
+20250328,111600,43243111,1618,1618,1618,1618,120
+20250328,111500,43048951,1617,1617,1617,1617,0
+20250328,111400,43048951,1617,1616,1617,1616,262
+20250328,111300,42625373,1616,1617,1617,1616,540
+20250328,111200,41752688,1617,1617,1617,1617,0
+20250328,111100,41752688,1617,1617,1617,1617,0
+20250328,111000,41752688,1617,1617,1617,1617,0
+20250328,110900,41752688,1617,1617,1617,1617,0
+20250328,110800,41752688,1617,1617,1617,1617,0
+20250328,110700,41752688,1617,1617,1617,1617,0
+20250328,110600,41752688,1617,1617,1617,1617,58
+20250328,110500,41658902,1617,1617,1617,1617,0
+20250328,110400,41658902,1617,1617,1617,1617,102
+20250328,110300,41493968,1618,1618,1618,1618,0
+20250328,110200,41493968,1618,1618,1618,1618,63
+20250328,110100,41392034,1618,1618,1618,1618,0
+20250328,110000,41392034,1618,1618,1618,1618,0
+20250328,105900,41392034,1618,1618,1618,1618,1
+20250328,105800,41390416,1617,1617,1617,1617,0
+20250328,105700,41390416,1617,1617,1617,1617,0
+20250328,105600,41390416,1617,1617,1617,1617,5
+20250328,105500,41382331,1618,1618,1618,1618,2
+20250328,105400,41379095,1629,1629,1629,1629,0
+20250328,105300,41379095,1629,1629,1629,1629,0
+20250328,105200,41379095,1629,1629,1629,1629,10
+20250328,105100,41362805,1629,1629,1629,1629,1
+20250328,105000,41361176,1616,1616,1616,1616,0
+20250328,104900,41361176,1616,1616,1616,1616,0
+20250328,104800,41361176,1616,1616,1616,1616,0
+20250328,104700,41361176,1616,1616,1616,1616,0
+20250328,104600,41361176,1616,1616,1616,1616,0
+20250328,104500,41361176,1616,1616,1616,1616,0
+20250328,104400,41361176,1616,1618,1618,1616,1165
+20250328,104300,39478071,1629,1629,1629,1629,0
+20250328,104200,39478071,1629,1629,1629,1629,0
+20250328,104100,39478071,1629,1629,1629,1629,0
+20250328,104000,39478071,1629,1629,1629,1629,6
+20250328,103900,39468297,1617,1617,1617,1617,0
+20250328,103800,39468297,1617,1617,1617,1617,0
+20250328,103700,39468297,1617,1617,1617,1617,0
+20250328,103600,39468297,1617,1617,1617,1617,0
+20250328,103500,39468297,1617,1617,1617,1617,0
+20250328,103400,39468297,1617,1617,1617,1617,0
+20250328,103300,39468297,1617,1619,1619,1617,1000
+20250328,103200,37851155,1630,1630,1630,1630,0
+20250328,103100,37851155,1630,1630,1630,1630,0
+20250328,103000,37851155,1630,1630,1630,1630,0
+20250328,102900,37851155,1630,1630,1630,1630,3
+20250328,102800,37846265,1630,1630,1630,1630,0
+20250328,102700,37846265,1630,1630,1630,1630,1
+20250328,102600,37844635,1624,1624,1624,1624,0
+20250328,102500,37844635,1624,1624,1624,1624,140
+20250328,102400,37617275,1624,1624,1624,1624,0
+20250328,102300,37617275,1624,1624,1624,1624,0
+20250328,102200,37617275,1624,1624,1624,1624,0
+20250328,102100,37617275,1624,1624,1624,1624,0
+20250328,102000,37617275,1624,1624,1624,1624,0
+20250328,101900,37617275,1624,1624,1624,1624,0
+20250328,101800,37617275,1624,1624,1624,1624,2
+20250328,101700,37614027,1616,1624,1624,1616,9
+20250328,101600,37599475,1624,1624,1624,1624,1
+20250328,101500,37597851,1616,1616,1616,1614,4264
+20250328,101400,30707469,1616,1616,1616,1616,0
+20250328,101300,30707469,1616,1614,1616,1614,109
+20250328,101200,30531379,1617,1617,1617,1617,0
+20250328,101100,30531379,1617,1616,1617,1614,964
+20250328,101000,28975314,1617,1616,1617,1616,34
+20250328,100900,28920352,1617,1617,1617,1617,3
+20250328,100800,28915501,1617,1617,1617,1617,0
+20250328,100700,28915501,1617,1617,1617,1617,6
+20250328,100600,28905799,1617,1617,1617,1617,0
+20250328,100500,28905799,1617,1617,1617,1617,44
+20250328,100400,28834651,1617,1617,1617,1617,0
+20250328,100300,28834651,1617,1615,1617,1615,90
+20250328,100200,28689213,1616,1616,1616,1616,0
+20250328,100100,28689213,1616,1616,1616,1616,0
+20250328,100000,28689213,1616,1616,1616,1616,24
+20250328,095900,28650429,1613,1613,1613,1613,0
+20250328,095800,28650429,1613,1615,1615,1613,233
+20250328,095700,28274397,1616,1618,1618,1615,878
+20250328,095600,26855554,1618,1618,1618,1618,0
+20250328,095500,26855554,1618,1617,1631,1617,107
+20250328,095400,26682520,1620,1620,1620,1620,0
+20250328,095300,26682520,1620,1620,1620,1620,0
+20250328,095200,26682520,1620,1620,1620,1620,1
+20250328,095100,26680900,1634,1634,1634,1634,0
+20250328,095000,26680900,1634,1634,1634,1634,0
+20250328,094900,26680900,1634,1634,1634,1634,0
+20250328,094800,26680900,1634,1634,1634,1634,6
+20250328,094700,26671096,1635,1621,1635,1620,1580
+20250328,094600,24111190,1620,1638,1638,1620,1001
+20250328,094500,22489244,1638,1638,1638,1638,33
+20250328,094400,22435190,1638,1638,1638,1638,4
+20250328,094300,22428638,1638,1638,1638,1638,0
+20250328,094200,22428638,1638,1638,1638,1638,0
+20250328,094100,22428638,1638,1638,1638,1638,0
+20250328,094000,22428638,1638,1638,1638,1638,0
+20250328,093900,22428638,1638,1638,1638,1638,0
+20250328,093800,22428638,1638,1638,1638,1638,0
+20250328,093700,22428638,1638,1638,1638,1638,0
+20250328,093600,22428638,1638,1637,1638,1635,1022
+20250328,093500,20755656,1637,1637,1637,1637,0
+20250328,093400,20755656,1637,1637,1637,1637,2
+20250328,093300,20752382,1621,1637,1637,1621,1001
+20250328,093200,19129118,1637,1637,1637,1623,9
+20250328,093100,19114441,1637,1637,1637,1637,0
+20250328,093000,19114441,1637,1622,1637,1622,1016
+20250328,092900,17466251,1622,1622,1622,1622,0
+20250328,092800,17466251,1622,1622,1622,1622,15
+20250328,092700,17441921,1622,1623,1623,1622,62
+20250328,092600,17341347,1622,1622,1622,1622,0
+20250328,092500,17341347,1622,1622,1622,1622,0
+20250328,092400,17341347,1622,1625,1625,1622,1000
+20250328,092300,15719196,1641,1641,1641,1641,0
+20250328,092200,15719196,1641,1641,1641,1641,0
+20250328,092100,15719196,1641,1641,1641,1641,0
+20250328,092000,15719196,1641,1641,1641,1641,0
+20250328,091900,15719196,1641,1624,1641,1622,1004
+20250328,091800,14090083,1642,1642,1642,1642,611
+20250328,091700,13086821,1643,1643,1643,1643,0
+20250328,091600,13086821,1643,1643,1643,1643,0
+20250328,091500,13086821,1643,1643,1643,1643,3
+20250328,091400,13081892,1644,1644,1644,1644,1
+20250328,091300,13080248,1614,1614,1614,1614,0
+20250328,091200,13080248,1614,1614,1614,1614,12
+20250328,091100,13060880,1613,1613,1613,1613,0
+20250328,091000,13060880,1613,1613,1613,1613,459
+20250328,090900,12320513,1613,1612,1613,1612,89
+20250328,090800,12177034,1612,1625,1625,1612,853
+20250328,090700,10799741,1630,1631,1631,1624,387
+20250328,090600,10170489,1630,1631,1631,1630,5
+20250328,090500,10162336,1625,1625,1625,1624,1200
+20250328,090400,8212436,1625,1634,1634,1625,4637
+20250328,090300,643346,1633,1633,1633,1633,0
+20250328,090200,643346,1633,1633,1633,1633,338
+20250328,090100,91392,1632,1632,1632,1632,0
+20250328,090000,91392,1632,1632,1632,1632,56
--- a/254120/price/prices-20250301.csv
+++ b/254120/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
+20250328,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1583,-67,5,-4.06,157818829,98387,121.67,1632,1644,1583,2145,1155,1650,1604.15,0.64,0,-16935,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,487,36.81,1.69,12,0.32,43.00,939.00,2980,20240613,-46.88,1150,20241209,37.65,2165,-26.88,20250213,1253,26.34,20250102,2980,-46.88,20240613,1150,37.65,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1583,-67,5,-4.06,147111309,91629,113.31,1632,1644,1583,2145,1155,1650,1605.51,0.64,0,-15787,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,487,36.81,1.69,12,0.30,43.00,939.00,2980,20240613,-46.88,1150,20241209,37.65,2165,-26.88,20250213,1253,26.34,20250102,2980,-46.88,20240613,1150,37.65,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,141103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1585,-65,5,-3.94,130840787,81364,100.62,1632,1644,1583,2145,1155,1650,1608.09,0.64,0,-14141,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,487,36.86,1.69,12,0.26,43.00,939.00,2980,20240613,-46.81,1150,20241209,37.83,2165,-26.79,20250213,1253,26.50,20250102,2980,-46.81,20240613,1150,37.83,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,131059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1601,-49,5,-2.97,99874413,61889,76.54,1632,1644,1594,2145,1155,1650,1613.77,0.64,0,-8764,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,492,37.23,1.71,12,0.20,43.00,939.00,2980,20240613,-46.28,1150,20241209,39.22,2165,-26.05,20250213,1253,27.77,20250102,2980,-46.28,20240613,1150,39.22,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,121100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,-52,5,-3.15,88625026,54848,67.83,1632,1644,1598,2145,1155,1650,1615.83,0.64,0,-9001,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,491,37.16,1.70,12,0.18,43.00,939.00,2980,20240613,-46.38,1150,20241209,38.96,2165,-26.19,20250213,1253,27.53,20250102,2980,-46.38,20240613,1150,38.96,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,111055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1617,-33,5,-2.00,41752688,25732,31.82,1632,1644,1612,2145,1155,1650,1622.60,0.64,0,-3879,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,497,37.60,1.72,12,0.08,43.00,939.00,2980,20240613,-45.74,1150,20241209,40.61,2165,-25.31,20250213,1253,29.05,20250102,2980,-45.74,20240613,1150,40.61,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,101103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1617,-33,5,-2.00,28975314,17826,22.04,1632,1644,1612,2145,1155,1650,1625.45,0.64,0,-6150,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,497,37.60,1.72,12,0.06,43.00,939.00,2980,20240613,-45.74,1150,20241209,40.61,2165,-25.31,20250213,1253,29.05,20250102,2980,-45.74,20240613,1150,40.61,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250328,091109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1613,-37,5,-2.24,13060880,8024,9.92,1632,1634,1612,2145,1155,1650,1627.73,0.64,0,-3912,1708,1679,1649,1620,1590,1693,1634,31,495,100,1150,1,1,30754270,496,37.51,1.72,12,0.03,43.00,939.00,2980,20240613,-45.87,1150,20241209,40.26,2165,-25.50,20250213,1253,28.73,20250102,2980,-45.87,20240613,1150,40.26,20241209,0.60,N,254120,100,30 억,,197688,N,N,0,N,00,N
+20250327,162416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1650,-12,5,-0.72,130651185,79322,45.67,1622,1678,1619,2160,1164,1662,1647.09,0.65,0,-2664,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,507,38.37,1.76,12,0.26,43.00,939.00,2980,20240613,-44.63,1150,20241209,43.48,2165,-23.79,20250213,1253,31.68,20250102,2980,-44.63,20240613,1150,43.48,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,151059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1650,-12,5,-0.72,127522480,77424,44.58,1622,1678,1619,2160,1164,1662,1647.07,0.65,0,-2571,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,507,38.37,1.76,12,0.25,43.00,939.00,2980,20240613,-44.63,1150,20241209,43.48,2165,-23.79,20250213,1253,31.68,20250102,2980,-44.63,20240613,1150,43.48,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,0,3,0.00,107264598,65156,37.51,1622,1678,1619,2160,1164,1662,1646.27,0.65,0,94,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,511,38.65,1.77,12,0.21,43.00,939.00,2980,20240613,-44.23,1150,20241209,44.52,2165,-23.23,20250213,1253,32.64,20250102,2980,-44.23,20240613,1150,44.52,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,0,3,0.00,100401664,61008,35.12,1622,1678,1619,2160,1164,1662,1645.71,0.65,0,543,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,511,38.65,1.77,12,0.20,43.00,939.00,2980,20240613,-44.23,1150,20241209,44.52,2165,-23.23,20250213,1253,32.64,20250102,2980,-44.23,20240613,1150,44.52,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,121104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1664,2,2,0.12,90131309,54819,31.56,1622,1678,1619,2160,1164,1662,1644.16,0.65,0,701,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,512,38.70,1.77,12,0.18,43.00,939.00,2980,20240613,-44.16,1150,20241209,44.70,2165,-23.14,20250213,1253,32.80,20250102,2980,-44.16,20240613,1150,44.70,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,111059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1652,-10,5,-0.60,72295160,44114,25.40,1622,1661,1619,2160,1164,1662,1638.83,0.65,0,-329,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,508,38.42,1.76,12,0.14,43.00,939.00,2980,20240613,-44.56,1150,20241209,43.65,2165,-23.70,20250213,1253,31.84,20250102,2980,-44.56,20240613,1150,43.65,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,101055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1643,-19,5,-1.14,33720518,20690,11.91,1622,1651,1619,2160,1164,1662,1629.80,0.65,0,1551,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,505,38.21,1.75,12,0.07,43.00,939.00,2980,20240613,-44.87,1150,20241209,42.87,2165,-24.11,20250213,1253,31.13,20250102,2980,-44.87,20240613,1150,42.87,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250327,091059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1628,-34,5,-2.05,17587195,10828,6.23,1622,1639,1619,2160,1164,1662,1624.23,0.65,0,2226,1708,1684,1652,1628,1596,1669,1613,31,498,100,1160,1,1,30754270,501,37.86,1.73,12,0.04,43.00,939.00,2980,20240613,-45.37,1150,20241209,41.57,2165,-24.80,20250213,1253,29.93,20250102,2980,-45.37,20240613,1150,41.57,20241209,0.60,N,254120,100,30 억,,200353,N,N,0,N,00,N
+20250326,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,-7,5,-0.42,286052146,172868,82.16,1675,1676,1620,2165,1169,1669,1654.74,0.69,0,-18829,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,511,38.65,1.77,12,0.56,43.00,939.00,2980,20240613,-44.23,1150,20241209,44.52,2165,-23.23,20250213,1253,32.64,20250102,2980,-44.23,20240613,1150,44.52,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,-1,5,-0.06,276572628,167168,79.45,1675,1676,1620,2165,1169,1669,1654.46,0.69,0,-16133,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,513,38.79,1.78,12,0.54,43.00,939.00,2980,20240613,-44.03,1150,20241209,45.04,2165,-22.96,20250213,1253,33.12,20250102,2980,-44.03,20240613,1150,45.04,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1657,-12,5,-0.72,245925544,148785,70.72,1675,1676,1620,2165,1169,1669,1652.89,0.69,0,-14452,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,510,38.53,1.76,12,0.48,43.00,939.00,2980,20240613,-44.40,1150,20241209,44.09,2165,-23.46,20250213,1253,32.24,20250102,2980,-44.40,20240613,1150,44.09,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1670,1,2,0.06,196172193,118787,56.46,1675,1676,1620,2165,1169,1669,1651.46,0.69,0,-9827,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,514,38.84,1.78,12,0.39,43.00,939.00,2980,20240613,-43.96,1150,20241209,45.22,2165,-22.86,20250213,1253,33.28,20250102,2980,-43.96,20240613,1150,45.22,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,121055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1659,-10,5,-0.60,149338534,90645,43.08,1675,1676,1620,2165,1169,1669,1647.51,0.69,0,-354,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,510,38.58,1.77,12,0.29,43.00,939.00,2980,20240613,-44.33,1150,20241209,44.26,2165,-23.37,20250213,1253,32.40,20250102,2980,-44.33,20240613,1150,44.26,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,111052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1634,-35,5,-2.10,119838073,72793,34.60,1675,1676,1620,2165,1169,1669,1646.29,0.69,0,6897,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,503,38.00,1.74,12,0.24,43.00,939.00,2980,20240613,-45.17,1150,20241209,42.09,2165,-24.53,20250213,1253,30.41,20250102,2980,-45.17,20240613,1150,42.09,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,101050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1628,-41,5,-2.46,105348915,63910,30.38,1675,1676,1620,2165,1169,1669,1648.39,0.69,0,4784,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,501,37.86,1.73,12,0.21,43.00,939.00,2980,20240613,-45.37,1150,20241209,41.57,2165,-24.80,20250213,1253,29.93,20250102,2980,-45.37,20240613,1150,41.57,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250326,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1654,-15,5,-0.90,46017508,27663,13.15,1675,1676,1620,2165,1169,1669,1663.50,0.69,0,-10060,1751,1709,1627,1585,1503,1731,1607,31,496,100,1160,1,1,30754270,509,38.47,1.76,12,0.09,43.00,939.00,2980,20240613,-44.50,1150,20241209,43.83,2165,-23.60,20250213,1253,32.00,20250102,2980,-44.50,20240613,1150,43.83,20241209,0.60,N,254120,100,30 억,,210915,N,N,0,N,00,N
+20250325,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1669,99,2,6.31,319549536,200224,491.83,1570,1669,1545,2040,1099,1570,1594.77,0.66,0,3474,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,513,38.81,1.78,12,0.65,43.00,939.00,2980,20240613,-43.99,1150,20241209,45.13,2165,-22.91,20250213,1253,33.20,20250102,2980,-43.99,20240613,1150,45.13,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1585,15,2,0.96,228379560,144019,353.77,1570,1620,1545,2040,1099,1570,1585.76,0.66,0,-10653,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,487,36.86,1.69,12,0.47,43.00,939.00,2980,20240613,-46.81,1150,20241209,37.83,2165,-26.79,20250213,1253,26.50,20250102,2980,-46.81,20240613,1150,37.83,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,141042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1573,3,2,0.19,215070695,135586,333.05,1570,1620,1545,2040,1099,1570,1586.23,0.66,0,-12908,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,484,36.58,1.68,12,0.44,43.00,939.00,2980,20240613,-47.21,1150,20241209,36.78,2165,-27.34,20250213,1253,25.54,20250102,2980,-47.21,20240613,1150,36.78,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1581,11,2,0.70,206592179,130213,319.86,1570,1620,1545,2040,1099,1570,1586.57,0.66,0,-9846,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,486,36.77,1.68,12,0.42,43.00,939.00,2980,20240613,-46.95,1150,20241209,37.48,2165,-26.97,20250213,1253,26.18,20250102,2980,-46.95,20240613,1150,37.48,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1600,30,2,1.91,170038983,107299,263.57,1570,1620,1545,2040,1099,1570,1584.72,0.66,0,-765,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,492,37.21,1.70,12,0.35,43.00,939.00,2980,20240613,-46.31,1150,20241209,39.13,2165,-26.10,20250213,1253,27.69,20250102,2980,-46.31,20240613,1150,39.13,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,9,2,0.57,109162502,68510,168.29,1570,1620,1560,2040,1099,1570,1593.38,0.66,0,12859,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,486,36.72,1.68,12,0.22,43.00,939.00,2980,20240613,-47.01,1150,20241209,37.30,2165,-27.07,20250213,1253,26.02,20250102,2980,-47.01,20240613,1150,37.30,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,101054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1616,46,2,2.93,57916291,36418,89.46,1570,1620,1560,2040,1099,1570,1590.32,0.66,0,9163,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,497,37.58,1.72,12,0.12,43.00,939.00,2980,20240613,-45.77,1150,20241209,40.52,2165,-25.36,20250213,1253,28.97,20250102,2980,-45.77,20240613,1150,40.52,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250325,091052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1577,7,2,0.45,1602308,1022,2.51,1570,1579,1560,2040,1099,1570,1567.82,0.66,0,-36,1596,1582,1568,1554,1540,1576,1548,31,470,100,1090,1,1,30754270,485,36.67,1.68,12,0.00,43.00,939.00,2980,20240613,-47.08,1150,20241209,37.13,2165,-27.16,20250213,1253,25.86,20250102,2980,-47.08,20240613,1150,37.13,20241209,0.60,N,254120,100,30 억,,203800,N,N,0,N,00,N
+20250324,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,-11,5,-0.70,52813686,33567,57.11,1581,1582,1554,2055,1107,1581,1573.39,0.55,0,-5723,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,483,-11.29,1.76,12,0.11,-139.00,894.00,2980,20240613,-47.32,1150,20241209,36.52,2165,-27.48,20250213,1253,25.30,20250102,2980,-47.32,20240613,1150,36.52,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1574,-7,5,-0.44,50631831,32178,54.75,1581,1582,1554,2055,1107,1581,1573.49,0.55,0,-5612,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,484,-11.32,1.76,12,0.10,-139.00,894.00,2980,20240613,-47.18,1150,20241209,36.87,2165,-27.30,20250213,1253,25.62,20250102,2980,-47.18,20240613,1150,36.87,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1577,-4,5,-0.25,39557136,25147,42.78,1581,1582,1554,2055,1107,1581,1573.04,0.55,0,-4125,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,485,-11.35,1.76,12,0.08,-139.00,894.00,2980,20240613,-47.08,1150,20241209,37.13,2165,-27.16,20250213,1253,25.86,20250102,2980,-47.08,20240613,1150,37.13,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,131049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,-2,5,-0.13,34379947,21860,37.19,1581,1582,1554,2055,1107,1581,1572.73,0.55,0,-3670,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,486,-11.36,1.77,12,0.07,-139.00,894.00,2980,20240613,-47.01,1150,20241209,37.30,2165,-27.07,20250213,1253,26.02,20250102,2980,-47.01,20240613,1150,37.30,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,121047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1570,-11,5,-0.70,28946618,18410,31.32,1581,1582,1554,2055,1107,1581,1572.33,0.55,0,-2332,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,483,-11.29,1.76,12,0.06,-139.00,894.00,2980,20240613,-47.32,1150,20241209,36.52,2165,-27.48,20250213,1253,25.30,20250102,2980,-47.32,20240613,1150,36.52,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1575,-6,5,-0.38,27960473,17782,30.25,1581,1582,1554,2055,1107,1581,1572.40,0.55,0,-2321,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,484,-11.33,1.76,12,0.06,-139.00,894.00,2980,20240613,-47.15,1150,20241209,36.96,2165,-27.25,20250213,1253,25.70,20250102,2980,-47.15,20240613,1150,36.96,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,-2,5,-0.13,23681178,15070,25.64,1581,1582,1554,2055,1107,1581,1571.41,0.55,0,-1090,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,486,-11.36,1.77,12,0.05,-139.00,894.00,2980,20240613,-47.01,1150,20241209,37.30,2165,-27.07,20250213,1253,26.02,20250102,2980,-47.01,20240613,1150,37.30,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
+20250324,091045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1555,-26,5,-1.64,4656282,2959,5.03,1581,1581,1554,2055,1107,1581,1573.60,0.55,0,-351,1609,1594,1567,1552,1525,1581,1539,31,474,100,1100,1,1,30754270,478,-11.19,1.74,12,0.01,-139.00,894.00,2980,20240613,-47.82,1150,20241209,35.22,2165,-28.18,20250213,1253,24.10,20250102,2980,-47.82,20240613,1150,35.22,20241209,0.61,N,254120,100,30 억,,167741,N,N,0,N,00,N
 20250321,161100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1581,-1,5,-0.06,90090730,57579,67.52,1582,1582,1540,2055,1108,1582,1564.47,0.52,0,3391,1620,1600,1580,1560,1540,1611,1571,31,473,100,1100,1,1,30754270,486,-11.37,1.77,12,0.19,-139.00,894.00,2980,20240613,-46.95,1150,20241209,37.48,2165,-26.97,20250213,1253,26.18,20250102,2980,-46.95,20240613,1150,37.48,20241209,0.61,N,254120,100,30 억,,160748,N,N,0,N,00,N
 20250321,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1579,-3,5,-0.19,88308958,56452,66.20,1582,1582,1540,2055,1108,1582,1564.32,0.52,0,3248,1620,1600,1580,1560,1540,1611,1571,31,473,100,1100,1,1,30754270,486,-11.36,1.77,12,0.18,-139.00,894.00,2980,20240613,-47.01,1150,20241209,37.30,2165,-27.07,20250213,1253,26.02,20250102,2980,-47.01,20240613,1150,37.30,20241209,0.61,N,254120,100,30 억,,160748,N,N,0,N,00,N
 20250321,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1573,-9,5,-0.57,83905249,53655,62.92,1582,1582,1540,2055,1108,1582,1563.79,0.52,0,4118,1620,1600,1580,1560,1540,1611,1571,31,473,100,1100,1,1,30754270,484,-11.32,1.76,12,0.17,-139.00,894.00,2980,20240613,-47.21,1150,20241209,36.78,2165,-27.34,20250213,1253,25.54,20250102,2980,-47.21,20240613,1150,36.78,20241209,0.61,N,254120,100,30 억,,160748,N,N,0,N,00,N
--- a/254120/shorts/shorts-20250301.csv
+++ b/254120/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,30754270,0,51113596740,0.00
+20250325,0,30754270,0,51328876630,0.00
+20250324,0,30754270,0,48284203900,0.00
+20250321,0,30754270,0,48622500870,0.00
+20250320,0,30754270,0,48653255140,0.00
 20250319,0,30754270,0,48376466710,0.00
 20250318,0,30754270,0,47361575800,0.00
 20250317,0,30754270,0,47638364230,0.00
--- a/254120/week/candle-week-42.csv
+++ b/254120/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1581,1481,1605,1480,351255,545957188,00,0.00,N,2,24,
 20250310,1557,1534,1609,1482,365441,567192908,00,0.00,N,2,23,
 20250304,1534,1617,1618,1530,393062,612483154,00,0.00,N,5,-94,
 20250224,1628,1651,1794,1607,1339307,2285380280,00,0.00,N,5,-77,