Add accumulated files

257990/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5990,6200,6200,5850,1549,9201050,00,0.00,N,5,-210,
+20250326,6200,6200,6200,6200,1,6200,00,0.00,N,2,130,
+20250325,6070,6200,6200,5900,22,133070,00,0.00,N,3,0,
+20250324,6070,6200,6240,5940,1273,7591790,00,0.00,N,5,-60,
 20250321,6130,6200,6200,6100,103,633700,00,0.00,N,2,80,
 20250320,6050,6200,6200,5800,2234,13521740,00,0.00,N,2,50,
 20250319,6000,6200,6200,5900,1386,8184130,00,0.00,N,2,90,

257990/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
+20250328,6200,210,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
+20250327,5990,-210,5,0,0,0,0,0,0,1549,0,0,9,0,0,1549,0,0,9,0,0
+20250326,6200,130,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
+20250325,6070,0,3,0,0,0,0,0,0,22,0,0,0,0,0,22,0,0,0,0,0
+20250324,6070,-60,5,0,0,0,0,0,0,1273,0,0,8,0,0,1273,0,0,8,0,0
 20250321,6130,80,2,0,0,0,0,0,0,103,0,0,1,0,0,103,0,0,1,0,0
 20250320,6050,50,2,0,0,0,0,0,0,2234,0,0,14,0,0,2234,0,0,14,0,0
 20250319,6000,90,2,0,0,0,0,0,0,1386,0,0,8,0,0,1386,0,0,8,0,0

257990/min/candle-20250324.csv

@@ -0,0 +1,720 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,205800,7591790,6070,6070,6070,6070,100
+20250324,205700,7591790,6070,6070,6070,6070,0
+20250324,205600,7591790,6070,6070,6070,6070,0
+20250324,205500,7591790,6070,6070,6070,6070,0
+20250324,205400,7591790,6070,6070,6070,6070,0
+20250324,205300,7591790,6070,6070,6070,6070,0
+20250324,205200,7591790,6070,6070,6070,6070,0
+20250324,205100,7591790,6070,6070,6070,6070,0
+20250324,205000,7591790,6070,6070,6070,6070,0
+20250324,204900,7591790,6070,6070,6070,6070,0
+20250324,204800,7591790,6070,6070,6070,6070,0
+20250324,204700,7591790,6070,6070,6070,6070,0
+20250324,204600,7591790,6070,6070,6070,6070,0
+20250324,204500,7591790,6070,6070,6070,6070,0
+20250324,204400,7591790,6070,6070,6070,6070,0
+20250324,204300,7591790,6070,6070,6070,6070,0
+20250324,204200,7591790,6070,6070,6070,6070,0
+20250324,204100,7591790,6070,6070,6070,6070,0
+20250324,204000,7591790,6070,6070,6070,6070,0
+20250324,203900,7591790,6070,6070,6070,6070,0
+20250324,203800,7591790,6070,6070,6070,6070,0
+20250324,203700,7591790,6070,6070,6070,6070,0
+20250324,203600,7591790,6070,6070,6070,6070,0
+20250324,203500,7591790,6070,6070,6070,6070,0
+20250324,203400,7591790,6070,6070,6070,6070,0
+20250324,203300,7591790,6070,6070,6070,6070,0
+20250324,203200,7591790,6070,6070,6070,6070,0
+20250324,203100,7591790,6070,6070,6070,6070,0
+20250324,203000,7591790,6070,6070,6070,6070,0
+20250324,202900,7591790,6070,6070,6070,6070,0
+20250324,202800,7591790,6070,6070,6070,6070,100
+20250324,202700,7591790,6070,6070,6070,6070,0
+20250324,202600,7591790,6070,6070,6070,6070,0
+20250324,202500,7591790,6070,6070,6070,6070,0
+20250324,202400,7591790,6070,6070,6070,6070,0
+20250324,202300,7591790,6070,6070,6070,6070,0
+20250324,202200,7591790,6070,6070,6070,6070,0
+20250324,202100,7591790,6070,6070,6070,6070,0
+20250324,202000,7591790,6070,6070,6070,6070,0
+20250324,201900,7591790,6070,6070,6070,6070,0
+20250324,201800,7591790,6070,6070,6070,6070,0
+20250324,201700,7591790,6070,6070,6070,6070,0
+20250324,201600,7591790,6070,6070,6070,6070,0
+20250324,201500,7591790,6070,6070,6070,6070,0
+20250324,201400,7591790,6070,6070,6070,6070,0
+20250324,201300,7591790,6070,6070,6070,6070,0
+20250324,201200,7591790,6070,6070,6070,6070,0
+20250324,201100,7591790,6070,6070,6070,6070,0
+20250324,201000,7591790,6070,6070,6070,6070,0
+20250324,200900,7591790,6070,6070,6070,6070,0
+20250324,200800,7591790,6070,6070,6070,6070,0
+20250324,200700,7591790,6070,6070,6070,6070,0
+20250324,200600,7591790,6070,6070,6070,6070,0
+20250324,200500,7591790,6070,6070,6070,6070,0
+20250324,200400,7591790,6070,6070,6070,6070,0
+20250324,200300,7591790,6070,6070,6070,6070,0
+20250324,200200,7591790,6070,6070,6070,6070,0
+20250324,200100,7591790,6070,6070,6070,6070,0
+20250324,200000,7591790,6070,6070,6070,6070,0
+20250324,195900,7591790,6070,6070,6070,6070,0
+20250324,195800,7591790,6070,6070,6070,6070,100
+20250324,195700,7591790,6070,6070,6070,6070,0
+20250324,195600,7591790,6070,6070,6070,6070,0
+20250324,195500,7591790,6070,6070,6070,6070,0
+20250324,195400,7591790,6070,6070,6070,6070,0
+20250324,195300,7591790,6070,6070,6070,6070,0
+20250324,195200,7591790,6070,6070,6070,6070,0
+20250324,195100,7591790,6070,6070,6070,6070,0
+20250324,195000,7591790,6070,6070,6070,6070,0
+20250324,194900,7591790,6070,6070,6070,6070,0
+20250324,194800,7591790,6070,6070,6070,6070,0
+20250324,194700,7591790,6070,6070,6070,6070,0
+20250324,194600,7591790,6070,6070,6070,6070,0
+20250324,194500,7591790,6070,6070,6070,6070,0
+20250324,194400,7591790,6070,6070,6070,6070,0
+20250324,194300,7591790,6070,6070,6070,6070,0
+20250324,194200,7591790,6070,6070,6070,6070,0
+20250324,194100,7591790,6070,6070,6070,6070,0
+20250324,194000,7591790,6070,6070,6070,6070,0
+20250324,193900,7591790,6070,6070,6070,6070,0
+20250324,193800,7591790,6070,6070,6070,6070,0
+20250324,193700,7591790,6070,6070,6070,6070,0
+20250324,193600,7591790,6070,6070,6070,6070,0
+20250324,193500,7591790,6070,6070,6070,6070,0
+20250324,193400,7591790,6070,6070,6070,6070,0
+20250324,193300,7591790,6070,6070,6070,6070,0
+20250324,193200,7591790,6070,6070,6070,6070,0
+20250324,193100,7591790,6070,6070,6070,6070,0
+20250324,193000,7591790,6070,6070,6070,6070,0
+20250324,192900,7591790,6070,6070,6070,6070,0
+20250324,192800,7591790,6070,6070,6070,6070,100
+20250324,192700,7591790,6070,6070,6070,6070,0
+20250324,192600,7591790,6070,6070,6070,6070,0
+20250324,192500,7591790,6070,6070,6070,6070,0
+20250324,192400,7591790,6070,6070,6070,6070,0
+20250324,192300,7591790,6070,6070,6070,6070,0
+20250324,192200,7591790,6070,6070,6070,6070,0
+20250324,192100,7591790,6070,6070,6070,6070,0
+20250324,192000,7591790,6070,6070,6070,6070,0
+20250324,191900,7591790,6070,6070,6070,6070,0
+20250324,191800,7591790,6070,6070,6070,6070,0
+20250324,191700,7591790,6070,6070,6070,6070,0
+20250324,191600,7591790,6070,6070,6070,6070,0
+20250324,191500,7591790,6070,6070,6070,6070,0
+20250324,191400,7591790,6070,6070,6070,6070,0
+20250324,191300,7591790,6070,6070,6070,6070,0
+20250324,191200,7591790,6070,6070,6070,6070,0
+20250324,191100,7591790,6070,6070,6070,6070,0
+20250324,191000,7591790,6070,6070,6070,6070,0
+20250324,190900,7591790,6070,6070,6070,6070,0
+20250324,190800,7591790,6070,6070,6070,6070,0
+20250324,190700,7591790,6070,6070,6070,6070,0
+20250324,190600,7591790,6070,6070,6070,6070,0
+20250324,190500,7591790,6070,6070,6070,6070,0
+20250324,190400,7591790,6070,6070,6070,6070,0
+20250324,190300,7591790,6070,6070,6070,6070,0
+20250324,190200,7591790,6070,6070,6070,6070,0
+20250324,190100,7591790,6070,6070,6070,6070,0
+20250324,190000,7591790,6070,6070,6070,6070,0
+20250324,185900,7591790,6070,6070,6070,6070,0
+20250324,185800,7591790,6070,6070,6070,6070,100
+20250324,185700,7591790,6070,6070,6070,6070,0
+20250324,185600,7591790,6070,6070,6070,6070,0
+20250324,185500,7591790,6070,6070,6070,6070,0
+20250324,185400,7591790,6070,6070,6070,6070,0
+20250324,185300,7591790,6070,6070,6070,6070,0
+20250324,185200,7591790,6070,6070,6070,6070,0
+20250324,185100,7591790,6070,6070,6070,6070,0
+20250324,185000,7591790,6070,6070,6070,6070,0
+20250324,184900,7591790,6070,6070,6070,6070,0
+20250324,184800,7591790,6070,6070,6070,6070,0
+20250324,184700,7591790,6070,6070,6070,6070,0
+20250324,184600,7591790,6070,6070,6070,6070,0
+20250324,184500,7591790,6070,6070,6070,6070,0
+20250324,184400,7591790,6070,6070,6070,6070,0
+20250324,184300,7591790,6070,6070,6070,6070,0
+20250324,184200,7591790,6070,6070,6070,6070,0
+20250324,184100,7591790,6070,6070,6070,6070,0
+20250324,184000,7591790,6070,6070,6070,6070,0
+20250324,183900,7591790,6070,6070,6070,6070,0
+20250324,183800,7591790,6070,6070,6070,6070,0
+20250324,183700,7591790,6070,6070,6070,6070,0
+20250324,183600,7591790,6070,6070,6070,6070,0
+20250324,183500,7591790,6070,6070,6070,6070,0
+20250324,183400,7591790,6070,6070,6070,6070,0
+20250324,183300,7591790,6070,6070,6070,6070,0
+20250324,183200,7591790,6070,6070,6070,6070,0
+20250324,183100,7591790,6070,6070,6070,6070,0
+20250324,183000,7591790,6070,6070,6070,6070,0
+20250324,182900,7591790,6070,6070,6070,6070,0
+20250324,182800,7591790,6070,6070,6070,6070,100
+20250324,182700,7591790,6070,6070,6070,6070,0
+20250324,182600,7591790,6070,6070,6070,6070,0
+20250324,182500,7591790,6070,6070,6070,6070,0
+20250324,182400,7591790,6070,6070,6070,6070,0
+20250324,182300,7591790,6070,6070,6070,6070,0
+20250324,182200,7591790,6070,6070,6070,6070,0
+20250324,182100,7591790,6070,6070,6070,6070,0
+20250324,182000,7591790,6070,6070,6070,6070,0
+20250324,181900,7591790,6070,6070,6070,6070,0
+20250324,181800,7591790,6070,6070,6070,6070,0
+20250324,181700,7591790,6070,6070,6070,6070,0
+20250324,181600,7591790,6070,6070,6070,6070,0
+20250324,181500,7591790,6070,6070,6070,6070,0
+20250324,181400,7591790,6070,6070,6070,6070,0
+20250324,181300,7591790,6070,6070,6070,6070,0
+20250324,181200,7591790,6070,6070,6070,6070,0
+20250324,181100,7591790,6070,6070,6070,6070,0
+20250324,181000,7591790,6070,6070,6070,6070,0
+20250324,180900,7591790,6070,6070,6070,6070,0
+20250324,180800,7591790,6070,6070,6070,6070,0
+20250324,180700,7591790,6070,6070,6070,6070,0
+20250324,180600,7591790,6070,6070,6070,6070,0
+20250324,180500,7591790,6070,6070,6070,6070,0
+20250324,180400,7591790,6070,6070,6070,6070,0
+20250324,180300,7591790,6070,6070,6070,6070,0
+20250324,180200,7591790,6070,6070,6070,6070,0
+20250324,180100,7591790,6070,6070,6070,6070,0
+20250324,180000,7591790,6070,6070,6070,6070,0
+20250324,175900,7591790,6070,6070,6070,6070,0
+20250324,175800,7591790,6070,6070,6070,6070,100
+20250324,175700,7591790,6070,6070,6070,6070,0
+20250324,175600,7591790,6070,6070,6070,6070,0
+20250324,175500,7591790,6070,6070,6070,6070,0
+20250324,175400,7591790,6070,6070,6070,6070,0
+20250324,175300,7591790,6070,6070,6070,6070,0
+20250324,175200,7591790,6070,6070,6070,6070,0
+20250324,175100,7591790,6070,6070,6070,6070,0
+20250324,175000,7591790,6070,6070,6070,6070,0
+20250324,174900,7591790,6070,6070,6070,6070,0
+20250324,174800,7591790,6070,6070,6070,6070,0
+20250324,174700,7591790,6070,6070,6070,6070,0
+20250324,174600,7591790,6070,6070,6070,6070,0
+20250324,174500,7591790,6070,6070,6070,6070,0
+20250324,174400,7591790,6070,6070,6070,6070,0
+20250324,174300,7591790,6070,6070,6070,6070,0
+20250324,174200,7591790,6070,6070,6070,6070,0
+20250324,174100,7591790,6070,6070,6070,6070,0
+20250324,174000,7591790,6070,6070,6070,6070,0
+20250324,173900,7591790,6070,6070,6070,6070,0
+20250324,173800,7591790,6070,6070,6070,6070,0
+20250324,173700,7591790,6070,6070,6070,6070,0
+20250324,173600,7591790,6070,6070,6070,6070,0
+20250324,173500,7591790,6070,6070,6070,6070,0
+20250324,173400,7591790,6070,6070,6070,6070,0
+20250324,173300,7591790,6070,6070,6070,6070,0
+20250324,173200,7591790,6070,6070,6070,6070,0
+20250324,173100,7591790,6070,6070,6070,6070,0
+20250324,173000,7591790,6070,6070,6070,6070,0
+20250324,172900,7591790,6070,6070,6070,6070,0
+20250324,172800,7591790,6070,6070,6070,6070,100
+20250324,172700,7591790,6070,6070,6070,6070,0
+20250324,172600,7591790,6070,6070,6070,6070,0
+20250324,172500,7591790,6070,6070,6070,6070,0
+20250324,172400,7591790,6070,6070,6070,6070,0
+20250324,172300,7591790,6070,6070,6070,6070,0
+20250324,172200,7591790,6070,6070,6070,6070,0
+20250324,172100,7591790,6070,6070,6070,6070,0
+20250324,172000,7591790,6070,6070,6070,6070,0
+20250324,171900,7591790,6070,6070,6070,6070,0
+20250324,171800,7591790,6070,6070,6070,6070,0
+20250324,171700,7591790,6070,6070,6070,6070,0
+20250324,171600,7591790,6070,6070,6070,6070,0
+20250324,171500,7591790,6070,6070,6070,6070,0
+20250324,171400,7591790,6070,6070,6070,6070,0
+20250324,171300,7591790,6070,6070,6070,6070,0
+20250324,171200,7591790,6070,6070,6070,6070,0
+20250324,171100,7591790,6070,6070,6070,6070,0
+20250324,171000,7591790,6070,6070,6070,6070,0
+20250324,170900,7591790,6070,6070,6070,6070,0
+20250324,170800,7591790,6070,6070,6070,6070,0
+20250324,170700,7591790,6070,6070,6070,6070,0
+20250324,170600,7591790,6070,6070,6070,6070,0
+20250324,170500,7591790,6070,6070,6070,6070,0
+20250324,170400,7591790,6070,6070,6070,6070,0
+20250324,170300,7591790,6070,6070,6070,6070,0
+20250324,170200,7591790,6070,6070,6070,6070,0
+20250324,170100,7591790,6070,6070,6070,6070,0
+20250324,170000,7591790,6070,6070,6070,6070,0
+20250324,165900,7591790,6070,6070,6070,6070,0
+20250324,165800,7591790,6070,6070,6070,6070,100
+20250324,165700,7591790,6070,6070,6070,6070,0
+20250324,165600,7591790,6070,6070,6070,6070,0
+20250324,165500,7591790,6070,6070,6070,6070,0
+20250324,165400,7591790,6070,6070,6070,6070,0
+20250324,165300,7591790,6070,6070,6070,6070,0
+20250324,165200,7591790,6070,6070,6070,6070,0
+20250324,165100,7591790,6070,6070,6070,6070,0
+20250324,165000,7591790,6070,6070,6070,6070,0
+20250324,164900,7591790,6070,6070,6070,6070,0
+20250324,164800,7591790,6070,6070,6070,6070,0
+20250324,164700,7591790,6070,6070,6070,6070,0
+20250324,164600,7591790,6070,6070,6070,6070,0
+20250324,164500,7591790,6070,6070,6070,6070,0
+20250324,164400,7591790,6070,6070,6070,6070,0
+20250324,164300,7591790,6070,6070,6070,6070,0
+20250324,164200,7591790,6070,6070,6070,6070,0
+20250324,164100,7591790,6070,6070,6070,6070,0
+20250324,164000,7591790,6070,6070,6070,6070,0
+20250324,163900,7591790,6070,6070,6070,6070,0
+20250324,163800,7591790,6070,6070,6070,6070,0
+20250324,163700,7591790,6070,6070,6070,6070,0
+20250324,163600,7591790,6070,6070,6070,6070,0
+20250324,163500,7591790,6070,6070,6070,6070,0
+20250324,163400,7591790,6070,6070,6070,6070,0
+20250324,163300,7591790,6070,6070,6070,6070,0
+20250324,163200,7591790,6070,6070,6070,6070,0
+20250324,163100,7591790,6070,6070,6070,6070,0
+20250324,163000,7591790,6070,6070,6070,6070,0
+20250324,162900,7591790,6070,6070,6070,6070,0
+20250324,162800,7591790,6070,6070,6070,6070,100
+20250324,162700,7591790,6070,6070,6070,6070,0
+20250324,162600,7591790,6070,6070,6070,6070,0
+20250324,162500,7591790,6070,6070,6070,6070,0
+20250324,162400,7591790,6070,6070,6070,6070,0
+20250324,162300,7591790,6070,6070,6070,6070,0
+20250324,162200,7591790,6070,6070,6070,6070,0
+20250324,162100,7591790,6070,6070,6070,6070,0
+20250324,162000,7591790,6070,6070,6070,6070,0
+20250324,161900,7591790,6070,6070,6070,6070,0
+20250324,161800,7591790,6070,6070,6070,6070,0
+20250324,161700,7591790,6070,6070,6070,6070,0
+20250324,161600,7591790,6070,6070,6070,6070,0
+20250324,161500,7591790,6070,6070,6070,6070,0
+20250324,161400,7591790,6070,6070,6070,6070,0
+20250324,161300,7591790,6070,6070,6070,6070,0
+20250324,161200,7591790,6070,6070,6070,6070,0
+20250324,161100,7591790,6070,6070,6070,6070,0
+20250324,161000,7591790,6070,6070,6070,6070,0
+20250324,160900,7591790,6070,6070,6070,6070,0
+20250324,160800,7591790,6070,6070,6070,6070,0
+20250324,160700,7591790,6070,6070,6070,6070,0
+20250324,160600,7591790,6070,6070,6070,6070,0
+20250324,160500,7591790,6070,6070,6070,6070,0
+20250324,160400,7591790,6070,6070,6070,6070,0
+20250324,160300,7591790,6070,6070,6070,6070,0
+20250324,160200,7591790,6070,6070,6070,6070,0
+20250324,160100,7591790,6070,6070,6070,6070,0
+20250324,160000,7591790,6070,6070,6070,6070,0
+20250324,155900,7591790,6070,6070,6070,6070,0
+20250324,155800,7591790,6070,6070,6070,6070,100
+20250324,155700,7591790,6070,6070,6070,6070,0
+20250324,155600,7591790,6070,6070,6070,6070,0
+20250324,155500,7591790,6070,6070,6070,6070,0
+20250324,155400,7591790,6070,6070,6070,6070,0
+20250324,155300,7591790,6070,6070,6070,6070,0
+20250324,155200,7591790,6070,6070,6070,6070,0
+20250324,155100,7591790,6070,6070,6070,6070,0
+20250324,155000,7591790,6070,6070,6070,6070,0
+20250324,154900,7591790,6070,6070,6070,6070,0
+20250324,154800,7591790,6070,6070,6070,6070,0
+20250324,154700,7591790,6070,6070,6070,6070,0
+20250324,154600,7591790,6070,6070,6070,6070,0
+20250324,154500,7591790,6070,6070,6070,6070,0
+20250324,154400,7591790,6070,6070,6070,6070,0
+20250324,154300,7591790,6070,6070,6070,6070,0
+20250324,154200,7591790,6070,6070,6070,6070,0
+20250324,154100,7591790,6070,6070,6070,6070,0
+20250324,154000,7591790,6070,6070,6070,6070,0
+20250324,153900,7591790,6070,6070,6070,6070,0
+20250324,153800,7591790,6070,6070,6070,6070,0
+20250324,153700,7591790,6070,6070,6070,6070,0
+20250324,153600,7591790,6070,6070,6070,6070,0
+20250324,153500,7591790,6070,6070,6070,6070,0
+20250324,153400,7591790,6070,6070,6070,6070,0
+20250324,153300,7591790,6070,6070,6070,6070,0
+20250324,153200,7591790,6070,6070,6070,6070,0
+20250324,153100,7591790,6070,6070,6070,6070,0
+20250324,153000,7591790,6070,6070,6070,6070,0
+20250324,152900,7591790,6070,6070,6070,6070,0
+20250324,152800,7591790,6070,6070,6070,6070,0
+20250324,152700,7591790,6070,6070,6070,6070,0
+20250324,152600,7591790,6070,6070,6070,6070,0
+20250324,152500,7591790,6070,6070,6070,6070,0
+20250324,152400,7591790,6070,6070,6070,6070,0
+20250324,152300,7591790,6070,6070,6070,6070,0
+20250324,152200,7591790,6070,6070,6070,6070,0
+20250324,152100,7591790,6070,6070,6070,6070,0
+20250324,152000,7591790,6070,6070,6070,6070,0
+20250324,151900,7591790,6070,6070,6070,6070,0
+20250324,151800,7591790,6070,6070,6070,6070,0
+20250324,151700,7591790,6070,6070,6070,6070,0
+20250324,151600,7591790,6070,6070,6070,6070,0
+20250324,151500,7591790,6070,6070,6070,6070,0
+20250324,151400,7591790,6070,6070,6070,6070,0
+20250324,151300,7591790,6070,6070,6070,6070,0
+20250324,151200,7591790,6070,6070,6070,6070,0
+20250324,151100,7591790,6070,6070,6070,6070,0
+20250324,151000,7591790,6070,6070,6070,6070,0
+20250324,150900,7591790,6070,6070,6070,6070,0
+20250324,150800,7591790,6070,6070,6070,6070,0
+20250324,150700,7591790,6070,6070,6070,6070,0
+20250324,150600,7591790,6070,6070,6070,6070,0
+20250324,150500,7591790,6070,6070,6070,6070,0
+20250324,150400,7591790,6070,6070,6070,6070,0
+20250324,150300,7591790,6070,6070,6070,6070,0
+20250324,150200,7591790,6070,6070,6070,6070,0
+20250324,150100,7591790,6070,6070,6070,6070,0
+20250324,150000,7591790,6070,6070,6070,6070,0
+20250324,145900,7591790,6070,6070,6070,6070,0
+20250324,145800,7591790,6070,6070,6070,6070,0
+20250324,145700,7591790,6070,6070,6070,6070,0
+20250324,145600,7591790,6070,6070,6070,6070,0
+20250324,145500,7591790,6070,6070,6070,6070,0
+20250324,145400,7591790,6070,6070,6070,6070,0
+20250324,145300,7591790,6070,6070,6070,6070,0
+20250324,145200,7591790,6070,6070,6070,6070,0
+20250324,145100,7591790,6070,6070,6070,6070,0
+20250324,145000,7591790,6070,6070,6070,6070,0
+20250324,144900,7591790,6070,6070,6070,6070,0
+20250324,144800,7591790,6070,6070,6070,6070,0
+20250324,144700,7591790,6070,6070,6070,6070,0
+20250324,144600,7591790,6070,6070,6070,6070,0
+20250324,144500,7591790,6070,6070,6070,6070,0
+20250324,144400,7591790,6070,6070,6070,6070,0
+20250324,144300,7591790,6070,6070,6070,6070,0
+20250324,144200,7591790,6070,6070,6070,6070,0
+20250324,144100,7591790,6070,6070,6070,6070,0
+20250324,144000,7591790,6070,6070,6070,6070,0
+20250324,143900,7591790,6070,6070,6070,6070,0
+20250324,143800,7591790,6070,6070,6070,6070,0
+20250324,143700,7591790,6070,6070,6070,6070,0
+20250324,143600,7591790,6070,6070,6070,6070,0
+20250324,143500,7591790,6070,6070,6070,6070,0
+20250324,143400,7591790,6070,6070,6070,6070,0
+20250324,143300,7591790,6070,6070,6070,6070,0
+20250324,143200,7591790,6070,6070,6070,6070,0
+20250324,143100,7591790,6070,6070,6070,6070,0
+20250324,143000,7591790,6070,6070,6070,6070,0
+20250324,142900,7591790,6070,6070,6070,6070,0
+20250324,142800,7591790,6070,6070,6070,6070,0
+20250324,142700,7591790,6070,6070,6070,6070,0
+20250324,142600,7591790,6070,6070,6070,6070,0
+20250324,142500,7591790,6070,6070,6070,6070,0
+20250324,142400,7591790,6070,6070,6070,6070,0
+20250324,142300,7591790,6070,6070,6070,6070,0
+20250324,142200,7591790,6070,6070,6070,6070,0
+20250324,142100,7591790,6070,6070,6070,6070,0
+20250324,142000,7591790,6070,6070,6070,6070,0
+20250324,141900,7591790,6070,6070,6070,6070,0
+20250324,141800,7591790,6070,6070,6070,6070,0
+20250324,141700,7591790,6070,6070,6070,6070,0
+20250324,141600,7591790,6070,6070,6070,6070,0
+20250324,141500,7591790,6070,6070,6070,6070,0
+20250324,141400,7591790,6070,6070,6070,6070,0
+20250324,141300,7591790,6070,6070,6070,6070,0
+20250324,141200,7591790,6070,6070,6070,6070,0
+20250324,141100,7591790,6070,6070,6070,6070,0
+20250324,141000,7591790,6070,6070,6070,6070,0
+20250324,140900,7591790,6070,6070,6070,6070,0
+20250324,140800,7591790,6070,6070,6070,6070,0
+20250324,140700,7591790,6070,6070,6070,6070,0
+20250324,140600,7591790,6070,6070,6070,6070,0
+20250324,140500,7591790,6070,6070,6070,6070,0
+20250324,140400,7591790,6070,6070,6070,6070,0
+20250324,140300,7591790,6070,6070,6070,6070,0
+20250324,140200,7591790,6070,6070,6070,6070,0
+20250324,140100,7591790,6070,6070,6070,6070,0
+20250324,140000,7591790,6070,6070,6070,6070,0
+20250324,135900,7591790,6070,6070,6070,6070,0
+20250324,135800,7591790,6070,6070,6070,6070,0
+20250324,135700,7591790,6070,6070,6070,6070,0
+20250324,135600,7591790,6070,6070,6070,6070,0
+20250324,135500,7591790,6070,6070,6070,6070,0
+20250324,135400,7591790,6070,6070,6070,6070,0
+20250324,135300,7591790,6070,6070,6070,6070,0
+20250324,135200,7591790,6070,6070,6070,6070,0
+20250324,135100,7591790,6070,6070,6070,6070,0
+20250324,135000,7591790,6070,6070,6070,6070,0
+20250324,134900,7591790,6070,6070,6070,6070,0
+20250324,134800,7591790,6070,6070,6070,6070,0
+20250324,134700,7591790,6070,6070,6070,6070,0
+20250324,134600,7591790,6070,6070,6070,6070,0
+20250324,134500,7591790,6070,6070,6070,6070,0
+20250324,134400,7591790,6070,6070,6070,6070,0
+20250324,134300,7591790,6070,6070,6070,6070,0
+20250324,134200,7591790,6070,6070,6070,6070,0
+20250324,134100,7591790,6070,6070,6070,6070,0
+20250324,134000,7591790,6070,6070,6070,6070,0
+20250324,133900,7591790,6070,6070,6070,6070,0
+20250324,133800,7591790,6070,6070,6070,6070,0
+20250324,133700,7591790,6070,6070,6070,6070,0
+20250324,133600,7591790,6070,6070,6070,6070,0
+20250324,133500,7591790,6070,6070,6070,6070,0
+20250324,133400,7591790,6070,6070,6070,6070,0
+20250324,133300,7591790,6070,6070,6070,6070,0
+20250324,133200,7591790,6070,6070,6070,6070,0
+20250324,133100,7591790,6070,6070,6070,6070,0
+20250324,133000,7591790,6070,6070,6070,6070,0
+20250324,132900,7591790,6070,6070,6070,6070,0
+20250324,132800,7591790,6070,6070,6070,6070,0
+20250324,132700,7591790,6070,6070,6070,6070,0
+20250324,132600,7591790,6070,6070,6070,6070,0
+20250324,132500,7591790,6070,6070,6070,6070,0
+20250324,132400,7591790,6070,6070,6070,6070,0
+20250324,132300,7591790,6070,6070,6070,6070,0
+20250324,132200,7591790,6070,6070,6070,6070,0
+20250324,132100,7591790,6070,6070,6070,6070,0
+20250324,132000,7591790,6070,6070,6070,6070,0
+20250324,131900,7591790,6070,6070,6070,6070,100
+20250324,131800,6984790,6070,6070,6070,6070,0
+20250324,131700,6984790,6070,6070,6070,6070,0
+20250324,131600,6984790,6070,6070,6070,6070,0
+20250324,131500,6984790,6070,6070,6070,6070,0
+20250324,131400,6984790,6070,6070,6070,6070,0
+20250324,131300,6984790,6070,6070,6070,6070,0
+20250324,131200,6984790,6070,6070,6070,6070,0
+20250324,131100,6984790,6070,6070,6070,6070,0
+20250324,131000,6984790,6070,6070,6070,6070,0
+20250324,130900,6984790,6070,6070,6070,6070,0
+20250324,130800,6984790,6070,6070,6070,6070,0
+20250324,130700,6984790,6070,6070,6070,6070,0
+20250324,130600,6984790,6070,6070,6070,6070,0
+20250324,130500,6984790,6070,6070,6070,6070,0
+20250324,130400,6984790,6070,6070,6070,6070,0
+20250324,130300,6984790,6070,6070,6070,6070,0
+20250324,130200,6984790,6070,6070,6070,6070,0
+20250324,130100,6984790,6070,6070,6070,6070,0
+20250324,130000,6984790,6070,6070,6070,6070,0
+20250324,125900,6984790,6070,6070,6070,6070,0
+20250324,125800,6984790,6070,6070,6070,6070,0
+20250324,125700,6984790,6070,6070,6070,6070,0
+20250324,125600,6984790,6070,6070,6070,6070,0
+20250324,125500,6984790,6070,6070,6070,6070,0
+20250324,125400,6984790,6070,6070,6070,6070,0
+20250324,125300,6984790,6070,6070,6070,6070,0
+20250324,125200,6984790,6070,6070,6070,6070,0
+20250324,125100,6984790,6070,6070,6070,6070,0
+20250324,125000,6984790,6070,6070,6070,6070,0
+20250324,124900,6984790,6070,6070,6070,6070,0
+20250324,124800,6984790,6070,6070,6070,6070,0
+20250324,124700,6984790,6070,6070,6070,6070,0
+20250324,124600,6984790,6070,6070,6070,6070,0
+20250324,124500,6984790,6070,6070,6070,6070,0
+20250324,124400,6984790,6070,6070,6070,6070,0
+20250324,124300,6984790,6070,6070,6070,6070,0
+20250324,124200,6984790,6070,6070,6070,6070,0
+20250324,124100,6984790,6070,6070,6070,6070,0
+20250324,124000,6984790,6070,6070,6070,6070,0
+20250324,123900,6984790,6070,6070,6070,6070,0
+20250324,123800,6984790,6070,6070,6070,6070,0
+20250324,123700,6984790,6070,6070,6070,6070,0
+20250324,123600,6984790,6070,6070,6070,6070,0
+20250324,123500,6984790,6070,6070,6070,6070,29
+20250324,123400,6808760,6070,6070,6070,6070,0
+20250324,123300,6808760,6070,6070,6070,6070,0
+20250324,123200,6808760,6070,6070,6070,6070,0
+20250324,123100,6808760,6070,6070,6070,6070,0
+20250324,123000,6808760,6070,6070,6070,6070,0
+20250324,122900,6808760,6070,6070,6070,6070,0
+20250324,122800,6808760,6070,6070,6070,6070,0
+20250324,122700,6808760,6070,6070,6070,6070,0
+20250324,122600,6808760,6070,6070,6070,6070,0
+20250324,122500,6808760,6070,6070,6070,6070,0
+20250324,122400,6808760,6070,6070,6070,6070,0
+20250324,122300,6808760,6070,6070,6070,6070,0
+20250324,122200,6808760,6070,6070,6070,6070,0
+20250324,122100,6808760,6070,6070,6070,6070,0
+20250324,122000,6808760,6070,6070,6070,6070,0
+20250324,121900,6808760,6070,6070,6070,6070,0
+20250324,121800,6808760,6070,6070,6070,6070,0
+20250324,121700,6808760,6070,6070,6070,6070,0
+20250324,121600,6808760,6070,6070,6070,6070,0
+20250324,121500,6808760,6070,6070,6070,6070,0
+20250324,121400,6808760,6070,6070,6070,6070,0
+20250324,121300,6808760,6070,6070,6070,6070,0
+20250324,121200,6808760,6070,6070,6070,6070,0
+20250324,121100,6808760,6070,6070,6070,6070,0
+20250324,121000,6808760,6070,6070,6070,6070,0
+20250324,120900,6808760,6070,6070,6070,6070,0
+20250324,120800,6808760,6070,6070,6070,6070,0
+20250324,120700,6808760,6070,6070,6070,6070,0
+20250324,120600,6808760,6070,6070,6070,6070,0
+20250324,120500,6808760,6070,6070,6070,6070,0
+20250324,120400,6808760,6070,6070,6070,6070,0
+20250324,120300,6808760,6070,6070,6070,6070,0
+20250324,120200,6808760,6070,6070,6070,6070,0
+20250324,120100,6808760,6070,6070,6070,6070,0
+20250324,120000,6808760,6070,6070,6070,6070,0
+20250324,115900,6808760,6070,6070,6070,6070,0
+20250324,115800,6808760,6070,6070,6070,6070,0
+20250324,115700,6808760,6070,6070,6070,6070,0
+20250324,115600,6808760,6070,6070,6070,6070,0
+20250324,115500,6808760,6070,6070,6070,6070,0
+20250324,115400,6808760,6070,6070,6070,6070,0
+20250324,115300,6808760,6070,6070,6070,6070,0
+20250324,115200,6808760,6070,6070,6070,6070,0
+20250324,115100,6808760,6070,6070,6070,6070,0
+20250324,115000,6808760,6070,6070,6070,6070,0
+20250324,114900,6808760,6070,6070,6070,6070,0
+20250324,114800,6808760,6070,6070,6070,6070,0
+20250324,114700,6808760,6070,6070,6070,6070,0
+20250324,114600,6808760,6070,6070,6070,6070,0
+20250324,114500,6808760,6070,6070,6070,6070,0
+20250324,114400,6808760,6070,6070,6070,6070,1
+20250324,114300,6802690,5940,5940,5940,5940,0
+20250324,114200,6802690,5940,5940,5940,5940,0
+20250324,114100,6802690,5940,5940,5940,5940,0
+20250324,114000,6802690,5940,5940,5940,5940,0
+20250324,113900,6802690,5940,5940,5940,5940,0
+20250324,113800,6802690,5940,5940,5940,5940,0
+20250324,113700,6802690,5940,5940,5940,5940,0
+20250324,113600,6802690,5940,5940,5940,5940,0
+20250324,113500,6802690,5940,5940,5940,5940,0
+20250324,113400,6802690,5940,5940,5940,5940,0
+20250324,113300,6802690,5940,6000,6000,5940,1101
+20250324,113200,260690,6090,6090,6090,6090,0
+20250324,113100,260690,6090,6090,6090,6090,0
+20250324,113000,260690,6090,6090,6090,6090,0
+20250324,112900,260690,6090,6090,6090,6090,0
+20250324,112800,260690,6090,6090,6090,6090,0
+20250324,112700,260690,6090,6090,6090,6090,0
+20250324,112600,260690,6090,6090,6090,6090,0
+20250324,112500,260690,6090,6090,6090,6090,0
+20250324,112400,260690,6090,6090,6090,6090,0
+20250324,112300,260690,6090,6090,6090,6090,0
+20250324,112200,260690,6090,6090,6090,6090,0
+20250324,112100,260690,6090,6090,6090,6090,0
+20250324,112000,260690,6090,6090,6090,6090,0
+20250324,111900,260690,6090,6090,6090,6090,0
+20250324,111800,260690,6090,6090,6090,6090,0
+20250324,111700,260690,6090,6090,6090,6090,0
+20250324,111600,260690,6090,6090,6090,6090,0
+20250324,111500,260690,6090,6090,6090,6090,0
+20250324,111400,260690,6090,6090,6090,6090,0
+20250324,111300,260690,6090,6090,6090,6090,0
+20250324,111200,260690,6090,6090,6090,6090,0
+20250324,111100,260690,6090,6090,6090,6090,0
+20250324,111000,260690,6090,6090,6090,6090,0
+20250324,110900,260690,6090,6090,6090,6090,0
+20250324,110800,260690,6090,6090,6090,6090,0
+20250324,110700,260690,6090,6090,6090,6090,0
+20250324,110600,260690,6090,6090,6090,6090,0
+20250324,110500,260690,6090,6090,6090,6090,0
+20250324,110400,260690,6090,6090,6090,6090,0
+20250324,110300,260690,6090,6090,6090,6090,0
+20250324,110200,260690,6090,6090,6090,6090,0
+20250324,110100,260690,6090,6090,6090,6090,0
+20250324,110000,260690,6090,6090,6090,6090,0
+20250324,105900,260690,6090,6090,6090,6090,0
+20250324,105800,260690,6090,6090,6090,6090,0
+20250324,105700,260690,6090,6090,6090,6090,0
+20250324,105600,260690,6090,6090,6090,6090,0
+20250324,105500,260690,6090,6090,6090,6090,0
+20250324,105400,260690,6090,6090,6090,6090,0
+20250324,105300,260690,6090,6090,6090,6090,0
+20250324,105200,260690,6090,6090,6090,6090,0
+20250324,105100,260690,6090,6090,6090,6090,0
+20250324,105000,260690,6090,6090,6090,6090,0
+20250324,104900,260690,6090,6090,6090,6090,0
+20250324,104800,260690,6090,6090,6090,6090,0
+20250324,104700,260690,6090,6090,6090,6090,0
+20250324,104600,260690,6090,6090,6090,6090,0
+20250324,104500,260690,6090,6090,6090,6090,0
+20250324,104400,260690,6090,6090,6090,6090,0
+20250324,104300,260690,6090,6090,6090,6090,0
+20250324,104200,260690,6090,6090,6090,6090,0
+20250324,104100,260690,6090,6090,6090,6090,0
+20250324,104000,260690,6090,6090,6090,6090,0
+20250324,103900,260690,6090,6090,6090,6090,0
+20250324,103800,260690,6090,6090,6090,6090,0
+20250324,103700,260690,6090,6090,6090,6090,0
+20250324,103600,260690,6090,6090,6090,6090,0
+20250324,103500,260690,6090,6090,6090,6090,0
+20250324,103400,260690,6090,6090,6090,6090,0
+20250324,103300,260690,6090,6090,6090,6090,0
+20250324,103200,260690,6090,6090,6090,6090,0
+20250324,103100,260690,6090,6090,6090,6090,0
+20250324,103000,260690,6090,6090,6090,6090,0
+20250324,102900,260690,6090,6090,6090,6090,0
+20250324,102800,260690,6090,6090,6090,6090,0
+20250324,102700,260690,6090,6090,6090,6090,0
+20250324,102600,260690,6090,6090,6090,6090,0
+20250324,102500,260690,6090,6090,6090,6090,0
+20250324,102400,260690,6090,6090,6090,6090,1
+20250324,102300,254600,6240,6240,6240,6240,0
+20250324,102200,254600,6240,6240,6240,6240,0
+20250324,102100,254600,6240,6240,6240,6240,0
+20250324,102000,254600,6240,6240,6240,6240,0
+20250324,101900,254600,6240,6240,6240,6240,0
+20250324,101800,254600,6240,6240,6240,6240,0
+20250324,101700,254600,6240,6240,6240,6240,0
+20250324,101600,254600,6240,6240,6240,6240,0
+20250324,101500,254600,6240,6240,6240,6240,0
+20250324,101400,254600,6240,6240,6240,6240,0
+20250324,101300,254600,6240,6240,6240,6240,0
+20250324,101200,254600,6240,6240,6240,6240,0
+20250324,101100,254600,6240,6240,6240,6240,0
+20250324,101000,254600,6240,6240,6240,6240,0
+20250324,100900,254600,6240,6240,6240,6240,0
+20250324,100800,254600,6240,6240,6240,6240,0
+20250324,100700,254600,6240,6240,6240,6240,0
+20250324,100600,254600,6240,6240,6240,6240,0
+20250324,100500,254600,6240,6240,6240,6240,0
+20250324,100400,254600,6240,6240,6240,6240,0
+20250324,100300,254600,6240,6240,6240,6240,0
+20250324,100200,254600,6240,6240,6240,6240,0
+20250324,100100,254600,6240,6240,6240,6240,0
+20250324,100000,254600,6240,6240,6240,6240,0
+20250324,095900,254600,6240,6240,6240,6240,0
+20250324,095800,254600,6240,6240,6240,6240,0
+20250324,095700,254600,6240,6240,6240,6240,0
+20250324,095600,254600,6240,6240,6240,6240,0
+20250324,095500,254600,6240,6240,6240,6240,0
+20250324,095400,254600,6240,6240,6240,6240,0
+20250324,095300,254600,6240,6240,6240,6240,0
+20250324,095200,254600,6240,6240,6240,6240,0
+20250324,095100,254600,6240,6240,6240,6240,0
+20250324,095000,254600,6240,6240,6240,6240,0
+20250324,094900,254600,6240,6240,6240,6240,0
+20250324,094800,254600,6240,6240,6240,6240,0
+20250324,094700,254600,6240,6240,6240,6240,0
+20250324,094600,254600,6240,6240,6240,6240,0
+20250324,094500,254600,6240,6240,6240,6240,0
+20250324,094400,254600,6240,6240,6240,6240,0
+20250324,094300,254600,6240,6240,6240,6240,0
+20250324,094200,254600,6240,6240,6240,6240,0
+20250324,094100,254600,6240,6240,6240,6240,0
+20250324,094000,254600,6240,6240,6240,6240,0
+20250324,093900,254600,6240,6240,6240,6240,0
+20250324,093800,254600,6240,6240,6240,6240,0
+20250324,093700,254600,6240,6240,6240,6240,0
+20250324,093600,254600,6240,6240,6240,6240,0
+20250324,093500,254600,6240,6240,6240,6240,0
+20250324,093400,254600,6240,6240,6240,6240,0
+20250324,093300,254600,6240,6240,6240,6240,0
+20250324,093200,254600,6240,6240,6240,6240,0
+20250324,093100,254600,6240,6240,6240,6240,0
+20250324,093000,254600,6240,6240,6240,6240,0
+20250324,092900,254600,6240,6240,6240,6240,0
+20250324,092800,254600,6240,6240,6240,6240,0
+20250324,092700,254600,6240,6240,6240,6240,0
+20250324,092600,254600,6240,6240,6240,6240,0
+20250324,092500,254600,6240,6240,6240,6240,0
+20250324,092400,254600,6240,6240,6240,6240,0
+20250324,092300,254600,6240,6240,6240,6240,0
+20250324,092200,254600,6240,6200,6240,6200,40
+20250324,092100,6200,6200,6200,6200,6200,0
+20250324,092000,6200,6200,6200,6200,6200,0
+20250324,091900,6200,6200,6200,6200,6200,0
+20250324,091800,6200,6200,6200,6200,6200,0
+20250324,091700,6200,6200,6200,6200,6200,0
+20250324,091600,6200,6200,6200,6200,6200,0
+20250324,091500,6200,6200,6200,6200,6200,0
+20250324,091400,6200,6200,6200,6200,6200,0
+20250324,091300,6200,6200,6200,6200,6200,0
+20250324,091200,6200,6200,6200,6200,6200,0
+20250324,091100,6200,6200,6200,6200,6200,0
+20250324,091000,6200,6200,6200,6200,6200,0
+20250324,090900,6200,6200,6200,6200,6200,0
+20250324,090800,6200,6200,6200,6200,6200,1
+20250324,090700,0,6130,6130,6130,6130,0
+20250324,090600,0,6130,6130,6130,6130,0
+20250324,090500,0,6130,6130,6130,6130,0
+20250324,090400,0,6130,6130,6130,6130,0
+20250324,090300,0,6130,6130,6130,6130,0
+20250324,090200,0,6130,6130,6130,6130,0
+20250324,090100,0,6130,6130,6130,6130,0
+20250324,090000,0,6130,6130,6130,6130,0

257990/min/candle-20250325.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,205600,133070,6070,6070,6070,6070,1
+20250325,205500,133070,6070,6070,6070,6070,0
+20250325,205400,133070,6070,6070,6070,6070,0
+20250325,205300,133070,6070,6070,6070,6070,0
+20250325,205200,133070,6070,6070,6070,6070,0
+20250325,205100,133070,6070,6070,6070,6070,0
+20250325,205000,133070,6070,6070,6070,6070,0
+20250325,204900,133070,6070,6070,6070,6070,0
+20250325,204800,133070,6070,6070,6070,6070,0
+20250325,204700,133070,6070,6070,6070,6070,0
+20250325,204600,133070,6070,6070,6070,6070,0
+20250325,204500,133070,6070,6070,6070,6070,0
+20250325,204400,133070,6070,6070,6070,6070,0
+20250325,204300,133070,6070,6070,6070,6070,0
+20250325,204200,133070,6070,6070,6070,6070,0
+20250325,204100,133070,6070,6070,6070,6070,0
+20250325,204000,133070,6070,6070,6070,6070,0
+20250325,203900,133070,6070,6070,6070,6070,0
+20250325,203800,133070,6070,6070,6070,6070,0
+20250325,203700,133070,6070,6070,6070,6070,0
+20250325,203600,133070,6070,6070,6070,6070,0
+20250325,203500,133070,6070,6070,6070,6070,0
+20250325,203400,133070,6070,6070,6070,6070,0
+20250325,203300,133070,6070,6070,6070,6070,0
+20250325,203200,133070,6070,6070,6070,6070,0
+20250325,203100,133070,6070,6070,6070,6070,0
+20250325,203000,133070,6070,6070,6070,6070,0
+20250325,202900,133070,6070,6070,6070,6070,0
+20250325,202800,133070,6070,6070,6070,6070,0
+20250325,202700,133070,6070,6070,6070,6070,0
+20250325,202600,133070,6070,6070,6070,6070,1
+20250325,202500,133070,6070,6070,6070,6070,0
+20250325,202400,133070,6070,6070,6070,6070,0
+20250325,202300,133070,6070,6070,6070,6070,0
+20250325,202200,133070,6070,6070,6070,6070,0
+20250325,202100,133070,6070,6070,6070,6070,0
+20250325,202000,133070,6070,6070,6070,6070,0
+20250325,201900,133070,6070,6070,6070,6070,0
+20250325,201800,133070,6070,6070,6070,6070,0
+20250325,201700,133070,6070,6070,6070,6070,0
+20250325,201600,133070,6070,6070,6070,6070,0
+20250325,201500,133070,6070,6070,6070,6070,0
+20250325,201400,133070,6070,6070,6070,6070,0
+20250325,201300,133070,6070,6070,6070,6070,0
+20250325,201200,133070,6070,6070,6070,6070,0
+20250325,201100,133070,6070,6070,6070,6070,0
+20250325,201000,133070,6070,6070,6070,6070,0
+20250325,200900,133070,6070,6070,6070,6070,0
+20250325,200800,133070,6070,6070,6070,6070,0
+20250325,200700,133070,6070,6070,6070,6070,0
+20250325,200600,133070,6070,6070,6070,6070,0
+20250325,200500,133070,6070,6070,6070,6070,0
+20250325,200400,133070,6070,6070,6070,6070,0
+20250325,200300,133070,6070,6070,6070,6070,0
+20250325,200200,133070,6070,6070,6070,6070,0
+20250325,200100,133070,6070,6070,6070,6070,0
+20250325,200000,133070,6070,6070,6070,6070,0
+20250325,195900,133070,6070,6070,6070,6070,0
+20250325,195800,133070,6070,6070,6070,6070,0
+20250325,195700,133070,6070,6070,6070,6070,0
+20250325,195600,133070,6070,6070,6070,6070,1
+20250325,195500,133070,6070,6070,6070,6070,0
+20250325,195400,133070,6070,6070,6070,6070,0
+20250325,195300,133070,6070,6070,6070,6070,0
+20250325,195200,133070,6070,6070,6070,6070,0
+20250325,195100,133070,6070,6070,6070,6070,0
+20250325,195000,133070,6070,6070,6070,6070,0
+20250325,194900,133070,6070,6070,6070,6070,0
+20250325,194800,133070,6070,6070,6070,6070,0
+20250325,194700,133070,6070,6070,6070,6070,0
+20250325,194600,133070,6070,6070,6070,6070,0
+20250325,194500,133070,6070,6070,6070,6070,0
+20250325,194400,133070,6070,6070,6070,6070,0
+20250325,194300,133070,6070,6070,6070,6070,0
+20250325,194200,133070,6070,6070,6070,6070,0
+20250325,194100,133070,6070,6070,6070,6070,0
+20250325,194000,133070,6070,6070,6070,6070,0
+20250325,193900,133070,6070,6070,6070,6070,0
+20250325,193800,133070,6070,6070,6070,6070,0
+20250325,193700,133070,6070,6070,6070,6070,0
+20250325,193600,133070,6070,6070,6070,6070,0
+20250325,193500,133070,6070,6070,6070,6070,0
+20250325,193400,133070,6070,6070,6070,6070,0
+20250325,193300,133070,6070,6070,6070,6070,0
+20250325,193200,133070,6070,6070,6070,6070,0
+20250325,193100,133070,6070,6070,6070,6070,0
+20250325,193000,133070,6070,6070,6070,6070,0
+20250325,192900,133070,6070,6070,6070,6070,0
+20250325,192800,133070,6070,6070,6070,6070,0
+20250325,192700,133070,6070,6070,6070,6070,0
+20250325,192600,133070,6070,6070,6070,6070,1
+20250325,192500,133070,6070,6070,6070,6070,0
+20250325,192400,133070,6070,6070,6070,6070,0
+20250325,192300,133070,6070,6070,6070,6070,0
+20250325,192200,133070,6070,6070,6070,6070,0
+20250325,192100,133070,6070,6070,6070,6070,0
+20250325,192000,133070,6070,6070,6070,6070,0
+20250325,191900,133070,6070,6070,6070,6070,0
+20250325,191800,133070,6070,6070,6070,6070,0
+20250325,191700,133070,6070,6070,6070,6070,0
+20250325,191600,133070,6070,6070,6070,6070,0
+20250325,191500,133070,6070,6070,6070,6070,0
+20250325,191400,133070,6070,6070,6070,6070,0
+20250325,191300,133070,6070,6070,6070,6070,0
+20250325,191200,133070,6070,6070,6070,6070,0
+20250325,191100,133070,6070,6070,6070,6070,0
+20250325,191000,133070,6070,6070,6070,6070,0
+20250325,190900,133070,6070,6070,6070,6070,0
+20250325,190800,133070,6070,6070,6070,6070,0
+20250325,190700,133070,6070,6070,6070,6070,0
+20250325,190600,133070,6070,6070,6070,6070,0
+20250325,190500,133070,6070,6070,6070,6070,0
+20250325,190400,133070,6070,6070,6070,6070,0
+20250325,190300,133070,6070,6070,6070,6070,0
+20250325,190200,133070,6070,6070,6070,6070,0
+20250325,190100,133070,6070,6070,6070,6070,0
+20250325,190000,133070,6070,6070,6070,6070,0
+20250325,185900,133070,6070,6070,6070,6070,0
+20250325,185800,133070,6070,6070,6070,6070,0
+20250325,185700,133070,6070,6070,6070,6070,0
+20250325,185600,133070,6070,6070,6070,6070,1
+20250325,185500,133070,6070,6070,6070,6070,0
+20250325,185400,133070,6070,6070,6070,6070,0
+20250325,185300,133070,6070,6070,6070,6070,0
+20250325,185200,133070,6070,6070,6070,6070,0
+20250325,185100,133070,6070,6070,6070,6070,0
+20250325,185000,133070,6070,6070,6070,6070,0
+20250325,184900,133070,6070,6070,6070,6070,0
+20250325,184800,133070,6070,6070,6070,6070,0
+20250325,184700,133070,6070,6070,6070,6070,0
+20250325,184600,133070,6070,6070,6070,6070,0
+20250325,184500,133070,6070,6070,6070,6070,0
+20250325,184400,133070,6070,6070,6070,6070,0
+20250325,184300,133070,6070,6070,6070,6070,0
+20250325,184200,133070,6070,6070,6070,6070,0
+20250325,184100,133070,6070,6070,6070,6070,0
+20250325,184000,133070,6070,6070,6070,6070,0
+20250325,183900,133070,6070,6070,6070,6070,0
+20250325,183800,133070,6070,6070,6070,6070,0
+20250325,183700,133070,6070,6070,6070,6070,0
+20250325,183600,133070,6070,6070,6070,6070,0
+20250325,183500,133070,6070,6070,6070,6070,0
+20250325,183400,133070,6070,6070,6070,6070,0
+20250325,183300,133070,6070,6070,6070,6070,0
+20250325,183200,133070,6070,6070,6070,6070,0
+20250325,183100,133070,6070,6070,6070,6070,0
+20250325,183000,133070,6070,6070,6070,6070,0
+20250325,182900,133070,6070,6070,6070,6070,0
+20250325,182800,133070,6070,6070,6070,6070,0
+20250325,182700,133070,6070,6070,6070,6070,0
+20250325,182600,133070,6070,6070,6070,6070,1
+20250325,182500,133070,6070,6070,6070,6070,0
+20250325,182400,133070,6070,6070,6070,6070,0
+20250325,182300,133070,6070,6070,6070,6070,0
+20250325,182200,133070,6070,6070,6070,6070,0
+20250325,182100,133070,6070,6070,6070,6070,0
+20250325,182000,133070,6070,6070,6070,6070,0
+20250325,181900,133070,6070,6070,6070,6070,0
+20250325,181800,133070,6070,6070,6070,6070,0
+20250325,181700,133070,6070,6070,6070,6070,0
+20250325,181600,133070,6070,6070,6070,6070,0
+20250325,181500,133070,6070,6070,6070,6070,0
+20250325,181400,133070,6070,6070,6070,6070,0
+20250325,181300,133070,6070,6070,6070,6070,0
+20250325,181200,133070,6070,6070,6070,6070,0
+20250325,181100,133070,6070,6070,6070,6070,0
+20250325,181000,133070,6070,6070,6070,6070,0
+20250325,180900,133070,6070,6070,6070,6070,0
+20250325,180800,133070,6070,6070,6070,6070,0
+20250325,180700,133070,6070,6070,6070,6070,0
+20250325,180600,133070,6070,6070,6070,6070,0
+20250325,180500,133070,6070,6070,6070,6070,0
+20250325,180400,133070,6070,6070,6070,6070,0
+20250325,180300,133070,6070,6070,6070,6070,0
+20250325,180200,133070,6070,6070,6070,6070,0
+20250325,180100,133070,6070,6070,6070,6070,0
+20250325,180000,133070,6070,6070,6070,6070,0
+20250325,175900,133070,6070,6070,6070,6070,0
+20250325,175800,133070,6070,6070,6070,6070,0
+20250325,175700,133070,6070,6070,6070,6070,0
+20250325,175600,133070,6070,6070,6070,6070,1
+20250325,175500,133070,6070,6070,6070,6070,0
+20250325,175400,133070,6070,6070,6070,6070,0
+20250325,175300,133070,6070,6070,6070,6070,0
+20250325,175200,133070,6070,6070,6070,6070,0
+20250325,175100,133070,6070,6070,6070,6070,0
+20250325,175000,133070,6070,6070,6070,6070,0
+20250325,174900,133070,6070,6070,6070,6070,0
+20250325,174800,133070,6070,6070,6070,6070,0
+20250325,174700,133070,6070,6070,6070,6070,0
+20250325,174600,133070,6070,6070,6070,6070,0
+20250325,174500,133070,6070,6070,6070,6070,0
+20250325,174400,133070,6070,6070,6070,6070,0
+20250325,174300,133070,6070,6070,6070,6070,0
+20250325,174200,133070,6070,6070,6070,6070,0
+20250325,174100,133070,6070,6070,6070,6070,0
+20250325,174000,133070,6070,6070,6070,6070,0
+20250325,173900,133070,6070,6070,6070,6070,0
+20250325,173800,133070,6070,6070,6070,6070,0
+20250325,173700,133070,6070,6070,6070,6070,0
+20250325,173600,133070,6070,6070,6070,6070,0
+20250325,173500,133070,6070,6070,6070,6070,0
+20250325,173400,133070,6070,6070,6070,6070,0
+20250325,173300,133070,6070,6070,6070,6070,0
+20250325,173200,133070,6070,6070,6070,6070,0
+20250325,173100,133070,6070,6070,6070,6070,0
+20250325,173000,133070,6070,6070,6070,6070,0
+20250325,172900,133070,6070,6070,6070,6070,0
+20250325,172800,133070,6070,6070,6070,6070,0
+20250325,172700,133070,6070,6070,6070,6070,0
+20250325,172600,133070,6070,6070,6070,6070,1
+20250325,172500,133070,6070,6070,6070,6070,0
+20250325,172400,133070,6070,6070,6070,6070,0
+20250325,172300,133070,6070,6070,6070,6070,0
+20250325,172200,133070,6070,6070,6070,6070,0
+20250325,172100,133070,6070,6070,6070,6070,0
+20250325,172000,133070,6070,6070,6070,6070,0
+20250325,171900,133070,6070,6070,6070,6070,0
+20250325,171800,133070,6070,6070,6070,6070,0
+20250325,171700,133070,6070,6070,6070,6070,0
+20250325,171600,133070,6070,6070,6070,6070,0
+20250325,171500,133070,6070,6070,6070,6070,0
+20250325,171400,133070,6070,6070,6070,6070,0
+20250325,171300,133070,6070,6070,6070,6070,0
+20250325,171200,133070,6070,6070,6070,6070,0
+20250325,171100,133070,6070,6070,6070,6070,0
+20250325,171000,133070,6070,6070,6070,6070,0
+20250325,170900,133070,6070,6070,6070,6070,0
+20250325,170800,133070,6070,6070,6070,6070,0
+20250325,170700,133070,6070,6070,6070,6070,0
+20250325,170600,133070,6070,6070,6070,6070,0
+20250325,170500,133070,6070,6070,6070,6070,0
+20250325,170400,133070,6070,6070,6070,6070,0
+20250325,170300,133070,6070,6070,6070,6070,0
+20250325,170200,133070,6070,6070,6070,6070,0
+20250325,170100,133070,6070,6070,6070,6070,0
+20250325,170000,133070,6070,6070,6070,6070,0
+20250325,165900,133070,6070,6070,6070,6070,0
+20250325,165800,133070,6070,6070,6070,6070,0
+20250325,165700,133070,6070,6070,6070,6070,0
+20250325,165600,133070,6070,6070,6070,6070,1
+20250325,165500,133070,6070,6070,6070,6070,0
+20250325,165400,133070,6070,6070,6070,6070,0
+20250325,165300,133070,6070,6070,6070,6070,0
+20250325,165200,133070,6070,6070,6070,6070,0
+20250325,165100,133070,6070,6070,6070,6070,0
+20250325,165000,133070,6070,6070,6070,6070,0
+20250325,164900,133070,6070,6070,6070,6070,0
+20250325,164800,133070,6070,6070,6070,6070,0
+20250325,164700,133070,6070,6070,6070,6070,0
+20250325,164600,133070,6070,6070,6070,6070,0
+20250325,164500,133070,6070,6070,6070,6070,0
+20250325,164400,133070,6070,6070,6070,6070,0
+20250325,164300,133070,6070,6070,6070,6070,0
+20250325,164200,133070,6070,6070,6070,6070,0
+20250325,164100,133070,6070,6070,6070,6070,0
+20250325,164000,133070,6070,6070,6070,6070,0
+20250325,163900,133070,6070,6070,6070,6070,0
+20250325,163800,133070,6070,6070,6070,6070,0
+20250325,163700,133070,6070,6070,6070,6070,0
+20250325,163600,133070,6070,6070,6070,6070,0
+20250325,163500,133070,6070,6070,6070,6070,0
+20250325,163400,133070,6070,6070,6070,6070,0
+20250325,163300,133070,6070,6070,6070,6070,0
+20250325,163200,133070,6070,6070,6070,6070,0
+20250325,163100,133070,6070,6070,6070,6070,0
+20250325,163000,133070,6070,6070,6070,6070,0
+20250325,162900,133070,6070,6070,6070,6070,0
+20250325,162800,133070,6070,6070,6070,6070,0
+20250325,162700,133070,6070,6070,6070,6070,0
+20250325,162600,133070,6070,6070,6070,6070,1
+20250325,162500,133070,6070,6070,6070,6070,0
+20250325,162400,133070,6070,6070,6070,6070,0
+20250325,162300,133070,6070,6070,6070,6070,0
+20250325,162200,133070,6070,6070,6070,6070,0
+20250325,162100,133070,6070,6070,6070,6070,0
+20250325,162000,133070,6070,6070,6070,6070,0
+20250325,161900,133070,6070,6070,6070,6070,0
+20250325,161800,133070,6070,6070,6070,6070,0
+20250325,161700,133070,6070,6070,6070,6070,0
+20250325,161600,133070,6070,6070,6070,6070,0
+20250325,161500,133070,6070,6070,6070,6070,0
+20250325,161400,133070,6070,6070,6070,6070,0
+20250325,161300,133070,6070,6070,6070,6070,0
+20250325,161200,133070,6070,6070,6070,6070,0
+20250325,161100,133070,6070,6070,6070,6070,0
+20250325,161000,133070,6070,6070,6070,6070,0
+20250325,160900,133070,6070,6070,6070,6070,0
+20250325,160800,133070,6070,6070,6070,6070,0
+20250325,160700,133070,6070,6070,6070,6070,0
+20250325,160600,133070,6070,6070,6070,6070,0
+20250325,160500,133070,6070,6070,6070,6070,0
+20250325,160400,133070,6070,6070,6070,6070,0
+20250325,160300,133070,6070,6070,6070,6070,0
+20250325,160200,133070,6070,6070,6070,6070,0
+20250325,160100,133070,6070,6070,6070,6070,0
+20250325,160000,133070,6070,6070,6070,6070,0
+20250325,155900,133070,6070,6070,6070,6070,0
+20250325,155800,133070,6070,6070,6070,6070,0
+20250325,155700,133070,6070,6070,6070,6070,0
+20250325,155600,133070,6070,6070,6070,6070,1
+20250325,155500,133070,6070,6070,6070,6070,0
+20250325,155400,133070,6070,6070,6070,6070,0
+20250325,155300,133070,6070,6070,6070,6070,0
+20250325,155200,133070,6070,6070,6070,6070,0
+20250325,155100,133070,6070,6070,6070,6070,0
+20250325,155000,133070,6070,6070,6070,6070,0
+20250325,154900,133070,6070,6070,6070,6070,0
+20250325,154800,133070,6070,6070,6070,6070,0
+20250325,154700,133070,6070,6070,6070,6070,0
+20250325,154600,133070,6070,6070,6070,6070,0
+20250325,154500,133070,6070,6070,6070,6070,0
+20250325,154400,133070,6070,6070,6070,6070,0
+20250325,154300,133070,6070,6070,6070,6070,0
+20250325,154200,133070,6070,6070,6070,6070,0
+20250325,154100,133070,6070,6070,6070,6070,0
+20250325,154000,133070,6070,6070,6070,6070,0
+20250325,153900,133070,6070,6070,6070,6070,0
+20250325,153800,133070,6070,6070,6070,6070,0
+20250325,153700,133070,6070,6070,6070,6070,0
+20250325,153600,133070,6070,6070,6070,6070,0
+20250325,153500,133070,6070,6070,6070,6070,0
+20250325,153400,133070,6070,6070,6070,6070,0
+20250325,153300,133070,6070,6070,6070,6070,0
+20250325,153200,133070,6070,6070,6070,6070,0
+20250325,153100,133070,6070,6070,6070,6070,0
+20250325,153000,133070,6070,6070,6070,6070,0
+20250325,152900,133070,6070,6070,6070,6070,0
+20250325,152800,133070,6070,6070,6070,6070,0
+20250325,152700,133070,6070,6070,6070,6070,0
+20250325,152600,133070,6070,6070,6070,6070,0
+20250325,152500,133070,6070,6070,6070,6070,0
+20250325,152400,133070,6070,6070,6070,6070,0
+20250325,152300,133070,6070,6070,6070,6070,0
+20250325,152200,133070,6070,6070,6070,6070,0
+20250325,152100,133070,6070,6070,6070,6070,0
+20250325,152000,133070,6070,6070,6070,6070,0
+20250325,151900,133070,6070,6070,6070,6070,0
+20250325,151800,133070,6070,6070,6070,6070,0
+20250325,151700,133070,6070,6070,6070,6070,0
+20250325,151600,133070,6070,6070,6070,6070,0
+20250325,151500,133070,6070,6070,6070,6070,0
+20250325,151400,133070,6070,6070,6070,6070,0
+20250325,151300,133070,6070,6070,6070,6070,0
+20250325,151200,133070,6070,6070,6070,6070,0
+20250325,151100,133070,6070,6070,6070,6070,0
+20250325,151000,133070,6070,6070,6070,6070,0
+20250325,150900,133070,6070,6070,6070,6070,0
+20250325,150800,133070,6070,6070,6070,6070,0
+20250325,150700,133070,6070,6070,6070,6070,0
+20250325,150600,133070,6070,6070,6070,6070,0
+20250325,150500,133070,6070,6070,6070,6070,0
+20250325,150400,133070,6070,6070,6070,6070,0
+20250325,150300,133070,6070,6070,6070,6070,0
+20250325,150200,133070,6070,6070,6070,6070,0
+20250325,150100,133070,6070,6070,6070,6070,0
+20250325,150000,133070,6070,6070,6070,6070,0
+20250325,145900,133070,6070,6070,6070,6070,0
+20250325,145800,133070,6070,6070,6070,6070,0
+20250325,145700,133070,6070,6070,6070,6070,1
+20250325,145600,127000,6180,6180,6180,6180,0
+20250325,145500,127000,6180,6180,6180,6180,0
+20250325,145400,127000,6180,6180,6180,6180,0
+20250325,145300,127000,6180,6180,6180,6180,0
+20250325,145200,127000,6180,6180,6180,6180,0
+20250325,145100,127000,6180,6180,6180,6180,0
+20250325,145000,127000,6180,6180,6180,6180,0
+20250325,144900,127000,6180,6180,6180,6180,0
+20250325,144800,127000,6180,6180,6180,6180,0
+20250325,144700,127000,6180,6180,6180,6180,0
+20250325,144600,127000,6180,6180,6180,6180,0
+20250325,144500,127000,6180,6180,6180,6180,0
+20250325,144400,127000,6180,6180,6180,6180,0
+20250325,144300,127000,6180,6180,6180,6180,0
+20250325,144200,127000,6180,6180,6180,6180,0
+20250325,144100,127000,6180,6180,6180,6180,0
+20250325,144000,127000,6180,6180,6180,6180,0
+20250325,143900,127000,6180,6180,6180,6180,0
+20250325,143800,127000,6180,6180,6180,6180,0
+20250325,143700,127000,6180,6180,6180,6180,0
+20250325,143600,127000,6180,6180,6180,6180,0
+20250325,143500,127000,6180,6180,6180,6180,0
+20250325,143400,127000,6180,6180,6180,6180,0
+20250325,143300,127000,6180,6180,6180,6180,0
+20250325,143200,127000,6180,6180,6180,6180,0
+20250325,143100,127000,6180,6180,6180,6180,0
+20250325,143000,127000,6180,6180,6180,6180,0
+20250325,142900,127000,6180,6180,6180,6180,0
+20250325,142800,127000,6180,6180,6180,6180,0
+20250325,142700,127000,6180,6180,6180,6180,0
+20250325,142600,127000,6180,6180,6180,6180,0
+20250325,142500,127000,6180,6180,6180,6180,0
+20250325,142400,127000,6180,6180,6180,6180,0
+20250325,142300,127000,6180,6180,6180,6180,0
+20250325,142200,127000,6180,6180,6180,6180,0
+20250325,142100,127000,6180,6180,6180,6180,0
+20250325,142000,127000,6180,6180,6180,6180,0
+20250325,141900,127000,6180,6180,6180,6180,0
+20250325,141800,127000,6180,6180,6180,6180,0
+20250325,141700,127000,6180,6180,6180,6180,0
+20250325,141600,127000,6180,6180,6180,6180,0
+20250325,141500,127000,6180,6180,6180,6180,0
+20250325,141400,127000,6180,6180,6180,6180,0
+20250325,141300,127000,6180,6180,6180,6180,0
+20250325,141200,127000,6180,6180,6180,6180,0
+20250325,141100,127000,6180,6180,6180,6180,0
+20250325,141000,127000,6180,6180,6180,6180,0
+20250325,140900,127000,6180,6180,6180,6180,0
+20250325,140800,127000,6180,6180,6180,6180,0
+20250325,140700,127000,6180,6180,6180,6180,0
+20250325,140600,127000,6180,6180,6180,6180,0
+20250325,140500,127000,6180,6180,6180,6180,0
+20250325,140400,127000,6180,6180,6180,6180,0
+20250325,140300,127000,6180,6180,6180,6180,0
+20250325,140200,127000,6180,6180,6180,6180,0
+20250325,140100,127000,6180,6180,6180,6180,0
+20250325,140000,127000,6180,6180,6180,6180,0
+20250325,135900,127000,6180,6180,6180,6180,0
+20250325,135800,127000,6180,6180,6180,6180,0
+20250325,135700,127000,6180,6180,6180,6180,0
+20250325,135600,127000,6180,6180,6180,6180,0
+20250325,135500,127000,6180,6180,6180,6180,0
+20250325,135400,127000,6180,6180,6180,6180,0
+20250325,135300,127000,6180,6180,6180,6180,0
+20250325,135200,127000,6180,6180,6180,6180,0
+20250325,135100,127000,6180,6180,6180,6180,0
+20250325,135000,127000,6180,6180,6180,6180,0
+20250325,134900,127000,6180,6180,6180,6180,0
+20250325,134800,127000,6180,6180,6180,6180,0
+20250325,134700,127000,6180,6180,6180,6180,0
+20250325,134600,127000,6180,6180,6180,6180,0
+20250325,134500,127000,6180,6180,6180,6180,0
+20250325,134400,127000,6180,6180,6180,6180,0
+20250325,134300,127000,6180,6180,6180,6180,0
+20250325,134200,127000,6180,6180,6180,6180,0
+20250325,134100,127000,6180,6180,6180,6180,0
+20250325,134000,127000,6180,6180,6180,6180,0
+20250325,133900,127000,6180,6180,6180,6180,0
+20250325,133800,127000,6180,6180,6180,6180,0
+20250325,133700,127000,6180,6180,6180,6180,0
+20250325,133600,127000,6180,6180,6180,6180,0
+20250325,133500,127000,6180,6180,6180,6180,0
+20250325,133400,127000,6180,6180,6180,6180,0
+20250325,133300,127000,6180,6180,6180,6180,0
+20250325,133200,127000,6180,6180,6180,6180,0
+20250325,133100,127000,6180,6180,6180,6180,0
+20250325,133000,127000,6180,6180,6180,6180,0
+20250325,132900,127000,6180,6180,6180,6180,0
+20250325,132800,127000,6180,6180,6180,6180,0
+20250325,132700,127000,6180,6180,6180,6180,0
+20250325,132600,127000,6180,6180,6180,6180,0
+20250325,132500,127000,6180,6180,6180,6180,0
+20250325,132400,127000,6180,6180,6180,6180,0
+20250325,132300,127000,6180,6180,6180,6180,0
+20250325,132200,127000,6180,6180,6180,6180,0
+20250325,132100,127000,6180,6180,6180,6180,0
+20250325,132000,127000,6180,6180,6180,6180,0
+20250325,131900,127000,6180,6180,6180,6180,0
+20250325,131800,127000,6180,6180,6180,6180,0
+20250325,131700,127000,6180,6180,6180,6180,0
+20250325,131600,127000,6180,6180,6180,6180,0
+20250325,131500,127000,6180,6180,6180,6180,0
+20250325,131400,127000,6180,6180,6180,6180,0
+20250325,131300,127000,6180,6180,6180,6180,0
+20250325,131200,127000,6180,6180,6180,6180,0
+20250325,131100,127000,6180,6180,6180,6180,0
+20250325,131000,127000,6180,6180,6180,6180,0
+20250325,130900,127000,6180,6180,6180,6180,0
+20250325,130800,127000,6180,6180,6180,6180,0
+20250325,130700,127000,6180,6180,6180,6180,0
+20250325,130600,127000,6180,6180,6180,6180,0
+20250325,130500,127000,6180,6180,6180,6180,0
+20250325,130400,127000,6180,6180,6180,6180,0
+20250325,130300,127000,6180,6180,6180,6180,0
+20250325,130200,127000,6180,6180,6180,6180,0
+20250325,130100,127000,6180,6180,6180,6180,0
+20250325,130000,127000,6180,6180,6180,6180,0
+20250325,125900,127000,6180,6180,6180,6180,0
+20250325,125800,127000,6180,6180,6180,6180,0
+20250325,125700,127000,6180,6180,6180,6180,0
+20250325,125600,127000,6180,6180,6180,6180,0
+20250325,125500,127000,6180,6180,6180,6180,0
+20250325,125400,127000,6180,6180,6180,6180,0
+20250325,125300,127000,6180,6180,6180,6180,0
+20250325,125200,127000,6180,6180,6180,6180,0
+20250325,125100,127000,6180,6180,6180,6180,0
+20250325,125000,127000,6180,6180,6180,6180,0
+20250325,124900,127000,6180,6180,6180,6180,0
+20250325,124800,127000,6180,6180,6180,6180,0
+20250325,124700,127000,6180,6180,6180,6180,0
+20250325,124600,127000,6180,6180,6180,6180,0
+20250325,124500,127000,6180,6180,6180,6180,0
+20250325,124400,127000,6180,6180,6180,6180,0
+20250325,124300,127000,6180,6180,6180,6180,0
+20250325,124200,127000,6180,6180,6180,6180,0
+20250325,124100,127000,6180,6180,6180,6180,0
+20250325,124000,127000,6180,6180,6180,6180,0
+20250325,123900,127000,6180,6180,6180,6180,0
+20250325,123800,127000,6180,6180,6180,6180,0
+20250325,123700,127000,6180,6180,6180,6180,0
+20250325,123600,127000,6180,6180,6180,6180,0
+20250325,123500,127000,6180,6180,6180,6180,0
+20250325,123400,127000,6180,6180,6180,6180,0
+20250325,123300,127000,6180,6180,6180,6180,0
+20250325,123200,127000,6180,6180,6180,6180,0
+20250325,123100,127000,6180,6180,6180,6180,0
+20250325,123000,127000,6180,6180,6180,6180,0
+20250325,122900,127000,6180,6180,6180,6180,0
+20250325,122800,127000,6180,6180,6180,6180,0
+20250325,122700,127000,6180,6180,6180,6180,0
+20250325,122600,127000,6180,6180,6180,6180,0
+20250325,122500,127000,6180,6180,6180,6180,0
+20250325,122400,127000,6180,6180,6180,6180,0
+20250325,122300,127000,6180,6180,6180,6180,0
+20250325,122200,127000,6180,6180,6180,6180,0
+20250325,122100,127000,6180,6180,6180,6180,0
+20250325,122000,127000,6180,6180,6180,6180,0
+20250325,121900,127000,6180,6180,6180,6180,0
+20250325,121800,127000,6180,6180,6180,6180,0
+20250325,121700,127000,6180,6180,6180,6180,0
+20250325,121600,127000,6180,6180,6180,6180,0
+20250325,121500,127000,6180,6180,6180,6180,0
+20250325,121400,127000,6180,6180,6180,6180,0
+20250325,121300,127000,6180,6180,6180,6180,0
+20250325,121200,127000,6180,6180,6180,6180,0
+20250325,121100,127000,6180,6180,6180,6180,0
+20250325,121000,127000,6180,6180,6180,6180,0
+20250325,120900,127000,6180,6180,6180,6180,0
+20250325,120800,127000,6180,6180,6180,6180,0
+20250325,120700,127000,6180,6180,6180,6180,0
+20250325,120600,127000,6180,6180,6180,6180,0
+20250325,120500,127000,6180,6180,6180,6180,0
+20250325,120400,127000,6180,6180,6180,6180,0
+20250325,120300,127000,6180,6180,6180,6180,0
+20250325,120200,127000,6180,6180,6180,6180,0
+20250325,120100,127000,6180,6180,6180,6180,0
+20250325,120000,127000,6180,6180,6180,6180,0
+20250325,115900,127000,6180,6180,6180,6180,0
+20250325,115800,127000,6180,6180,6180,6180,0
+20250325,115700,127000,6180,6180,6180,6180,0
+20250325,115600,127000,6180,6180,6180,6180,0
+20250325,115500,127000,6180,6180,6180,6180,0
+20250325,115400,127000,6180,6180,6180,6180,0
+20250325,115300,127000,6180,6180,6180,6180,0
+20250325,115200,127000,6180,6180,6180,6180,0
+20250325,115100,127000,6180,6180,6180,6180,0
+20250325,115000,127000,6180,6180,6180,6180,0
+20250325,114900,127000,6180,6180,6180,6180,0
+20250325,114800,127000,6180,6180,6180,6180,0
+20250325,114700,127000,6180,6180,6180,6180,0
+20250325,114600,127000,6180,6180,6180,6180,0
+20250325,114500,127000,6180,6180,6180,6180,0
+20250325,114400,127000,6180,6180,6180,6180,0
+20250325,114300,127000,6180,6180,6180,6180,0
+20250325,114200,127000,6180,6180,6180,6180,0
+20250325,114100,127000,6180,6180,6180,6180,0
+20250325,114000,127000,6180,6180,6180,6180,0
+20250325,113900,127000,6180,6180,6180,6180,0
+20250325,113800,127000,6180,6180,6180,6180,0
+20250325,113700,127000,6180,6180,6180,6180,0
+20250325,113600,127000,6180,6180,6180,6180,0
+20250325,113500,127000,6180,6180,6180,6180,0
+20250325,113400,127000,6180,6180,6180,6180,0
+20250325,113300,127000,6180,6180,6180,6180,0
+20250325,113200,127000,6180,6180,6180,6180,0
+20250325,113100,127000,6180,6180,6180,6180,0
+20250325,113000,127000,6180,6180,6180,6180,0
+20250325,112900,127000,6180,6180,6180,6180,0
+20250325,112800,127000,6180,6180,6180,6180,0
+20250325,112700,127000,6180,6180,6180,6180,0
+20250325,112600,127000,6180,6180,6180,6180,0
+20250325,112500,127000,6180,6180,6180,6180,0
+20250325,112400,127000,6180,6180,6180,6180,0
+20250325,112300,127000,6180,6180,6180,6180,0
+20250325,112200,127000,6180,6180,6180,6180,0
+20250325,112100,127000,6180,6180,6180,6180,0
+20250325,112000,127000,6180,6180,6180,6180,0
+20250325,111900,127000,6180,6180,6180,6180,0
+20250325,111800,127000,6180,6180,6180,6180,0
+20250325,111700,127000,6180,6180,6180,6180,0
+20250325,111600,127000,6180,6180,6180,6180,0
+20250325,111500,127000,6180,6180,6180,6180,0
+20250325,111400,127000,6180,6180,6180,6180,0
+20250325,111300,127000,6180,6180,6180,6180,0
+20250325,111200,127000,6180,6180,6180,6180,0
+20250325,111100,127000,6180,6180,6180,6180,0
+20250325,111000,127000,6180,6180,6180,6180,0
+20250325,110900,127000,6180,6180,6180,6180,0
+20250325,110800,127000,6180,6180,6180,6180,0
+20250325,110700,127000,6180,6180,6180,6180,0
+20250325,110600,127000,6180,6180,6180,6180,0
+20250325,110500,127000,6180,6180,6180,6180,0
+20250325,110400,127000,6180,6180,6180,6180,0
+20250325,110300,127000,6180,6180,6180,6180,0
+20250325,110200,127000,6180,6180,6180,6180,0
+20250325,110100,127000,6180,6180,6180,6180,0
+20250325,110000,127000,6180,6180,6180,6180,0
+20250325,105900,127000,6180,6180,6180,6180,0
+20250325,105800,127000,6180,6180,6180,6180,0
+20250325,105700,127000,6180,6180,6180,6180,0
+20250325,105600,127000,6180,6180,6180,6180,0
+20250325,105500,127000,6180,6180,6180,6180,0
+20250325,105400,127000,6180,6180,6180,6180,0
+20250325,105300,127000,6180,6180,6180,6180,0
+20250325,105200,127000,6180,6180,6180,6180,0
+20250325,105100,127000,6180,6180,6180,6180,0
+20250325,105000,127000,6180,6180,6180,6180,0
+20250325,104900,127000,6180,6180,6180,6180,0
+20250325,104800,127000,6180,6180,6180,6180,0
+20250325,104700,127000,6180,6180,6180,6180,0
+20250325,104600,127000,6180,6180,6180,6180,0
+20250325,104500,127000,6180,6180,6180,6180,0
+20250325,104400,127000,6180,6180,6180,6180,0
+20250325,104300,127000,6180,6180,6180,6180,0
+20250325,104200,127000,6180,6180,6180,6180,0
+20250325,104100,127000,6180,6180,6180,6180,0
+20250325,104000,127000,6180,6180,6180,6180,0
+20250325,103900,127000,6180,6180,6180,6180,0
+20250325,103800,127000,6180,6180,6180,6180,0
+20250325,103700,127000,6180,6180,6180,6180,0
+20250325,103600,127000,6180,6180,6180,6180,0
+20250325,103500,127000,6180,6180,6180,6180,0
+20250325,103400,127000,6180,6180,6180,6180,0
+20250325,103300,127000,6180,6180,6180,6180,0
+20250325,103200,127000,6180,6180,6180,6180,0
+20250325,103100,127000,6180,6180,6180,6180,0
+20250325,103000,127000,6180,6180,6180,6180,0
+20250325,102900,127000,6180,6180,6180,6180,0
+20250325,102800,127000,6180,6180,6180,6180,0
+20250325,102700,127000,6180,6180,6180,6180,0
+20250325,102600,127000,6180,6180,6180,6180,0
+20250325,102500,127000,6180,6180,6180,6180,0
+20250325,102400,127000,6180,6180,6180,6180,0
+20250325,102300,127000,6180,6180,6180,6180,0
+20250325,102200,127000,6180,6180,6180,6180,0
+20250325,102100,127000,6180,6180,6180,6180,0
+20250325,102000,127000,6180,6180,6180,6180,0
+20250325,101900,127000,6180,6180,6180,6180,0
+20250325,101800,127000,6180,6180,6180,6180,0
+20250325,101700,127000,6180,6180,6180,6180,0
+20250325,101600,127000,6180,6180,6180,6180,0
+20250325,101500,127000,6180,6180,6180,6180,0
+20250325,101400,127000,6180,6180,6180,6180,0
+20250325,101300,127000,6180,6180,6180,6180,0
+20250325,101200,127000,6180,6180,6180,6180,0
+20250325,101100,127000,6180,6180,6180,6180,0
+20250325,101000,127000,6180,6180,6180,6180,0
+20250325,100900,127000,6180,6180,6180,6180,0
+20250325,100800,127000,6180,6180,6180,6180,0
+20250325,100700,127000,6180,6180,6180,6180,0
+20250325,100600,127000,6180,6180,6180,6180,0
+20250325,100500,127000,6180,6180,6180,6180,0
+20250325,100400,127000,6180,6180,6180,6180,0
+20250325,100300,127000,6180,6180,6180,6180,0
+20250325,100200,127000,6180,6180,6180,6180,0
+20250325,100100,127000,6180,6180,6180,6180,0
+20250325,100000,127000,6180,6180,6180,6180,0
+20250325,095900,127000,6180,6180,6180,6180,0
+20250325,095800,127000,6180,6180,6180,6180,0
+20250325,095700,127000,6180,6180,6180,6180,0
+20250325,095600,127000,6180,6180,6180,6180,0
+20250325,095500,127000,6180,6180,6180,6180,0
+20250325,095400,127000,6180,6180,6180,6180,0
+20250325,095300,127000,6180,6180,6180,6180,0
+20250325,095200,127000,6180,6180,6180,6180,0
+20250325,095100,127000,6180,6180,6180,6180,0
+20250325,095000,127000,6180,6180,6180,6180,0
+20250325,094900,127000,6180,6180,6180,6180,0
+20250325,094800,127000,6180,6180,6180,6180,0
+20250325,094700,127000,6180,6180,6180,6180,0
+20250325,094600,127000,6180,6180,6180,6180,0
+20250325,094500,127000,6180,6180,6180,6180,0
+20250325,094400,127000,6180,6180,6180,6180,0
+20250325,094300,127000,6180,6180,6180,6180,0
+20250325,094200,127000,6180,6180,6180,6180,0
+20250325,094100,127000,6180,6180,6180,6180,0
+20250325,094000,127000,6180,6180,6180,6180,0
+20250325,093900,127000,6180,6180,6180,6180,0
+20250325,093800,127000,6180,6180,6180,6180,0
+20250325,093700,127000,6180,6180,6180,6180,0
+20250325,093600,127000,6180,6180,6180,6180,0
+20250325,093500,127000,6180,6180,6180,6180,0
+20250325,093400,127000,6180,6180,6180,6180,0
+20250325,093300,127000,6180,6180,6180,6180,0
+20250325,093200,127000,6180,6180,6180,6180,0
+20250325,093100,127000,6180,6180,6180,6180,0
+20250325,093000,127000,6180,6180,6180,6180,0
+20250325,092900,127000,6180,6180,6180,6180,0
+20250325,092800,127000,6180,6180,6180,6180,0
+20250325,092700,127000,6180,6180,6180,6180,0
+20250325,092600,127000,6180,6180,6180,6180,0
+20250325,092500,127000,6180,6180,6180,6180,0
+20250325,092400,127000,6180,6180,6180,6180,0
+20250325,092300,127000,6180,6180,6180,6180,0
+20250325,092200,127000,6180,6180,6180,6180,0
+20250325,092100,127000,6180,6180,6180,6180,0
+20250325,092000,127000,6180,6180,6180,6180,0
+20250325,091900,127000,6180,6180,6180,6180,0
+20250325,091800,127000,6180,6180,6180,6180,0
+20250325,091700,127000,6180,6180,6180,6180,0
+20250325,091600,127000,6180,6180,6180,6180,0
+20250325,091500,127000,6180,6180,6180,6180,0
+20250325,091400,127000,6180,6180,6180,6180,0
+20250325,091300,127000,6180,6180,6180,6180,10
+20250325,091200,65200,5900,5900,5900,5900,10
+20250325,091100,6200,6200,6200,6200,6200,0
+20250325,091000,6200,6200,6200,6200,6200,0
+20250325,090900,6200,6200,6200,6200,6200,0
+20250325,090800,6200,6200,6200,6200,6200,0
+20250325,090700,6200,6200,6200,6200,6200,0
+20250325,090600,6200,6200,6200,6200,6200,0
+20250325,090500,6200,6200,6200,6200,6200,0
+20250325,090400,6200,6200,6200,6200,6200,0
+20250325,090300,6200,6200,6200,6200,6200,0
+20250325,090200,6200,6200,6200,6200,6200,1
+20250325,090100,0,6070,6070,6070,6070,0
+20250325,090000,0,6070,6070,6070,6070,0

257990/min/candle-20250326.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,205600,6200,6200,6200,6200,6200,1
+20250326,205500,6200,6200,6200,6200,6200,0
+20250326,205400,6200,6200,6200,6200,6200,0
+20250326,205300,6200,6200,6200,6200,6200,0
+20250326,205200,6200,6200,6200,6200,6200,0
+20250326,205100,6200,6200,6200,6200,6200,0
+20250326,205000,6200,6200,6200,6200,6200,0
+20250326,204900,6200,6200,6200,6200,6200,0
+20250326,204800,6200,6200,6200,6200,6200,0
+20250326,204700,6200,6200,6200,6200,6200,0
+20250326,204600,6200,6200,6200,6200,6200,0
+20250326,204500,6200,6200,6200,6200,6200,0
+20250326,204400,6200,6200,6200,6200,6200,0
+20250326,204300,6200,6200,6200,6200,6200,0
+20250326,204200,6200,6200,6200,6200,6200,0
+20250326,204100,6200,6200,6200,6200,6200,0
+20250326,204000,6200,6200,6200,6200,6200,0
+20250326,203900,6200,6200,6200,6200,6200,0
+20250326,203800,6200,6200,6200,6200,6200,0
+20250326,203700,6200,6200,6200,6200,6200,0
+20250326,203600,6200,6200,6200,6200,6200,0
+20250326,203500,6200,6200,6200,6200,6200,0
+20250326,203400,6200,6200,6200,6200,6200,0
+20250326,203300,6200,6200,6200,6200,6200,0
+20250326,203200,6200,6200,6200,6200,6200,0
+20250326,203100,6200,6200,6200,6200,6200,0
+20250326,203000,6200,6200,6200,6200,6200,0
+20250326,202900,6200,6200,6200,6200,6200,0
+20250326,202800,6200,6200,6200,6200,6200,0
+20250326,202700,6200,6200,6200,6200,6200,0
+20250326,202600,6200,6200,6200,6200,6200,1
+20250326,202500,6200,6200,6200,6200,6200,0
+20250326,202400,6200,6200,6200,6200,6200,0
+20250326,202300,6200,6200,6200,6200,6200,0
+20250326,202200,6200,6200,6200,6200,6200,0
+20250326,202100,6200,6200,6200,6200,6200,0
+20250326,202000,6200,6200,6200,6200,6200,0
+20250326,201900,6200,6200,6200,6200,6200,0
+20250326,201800,6200,6200,6200,6200,6200,0
+20250326,201700,6200,6200,6200,6200,6200,0
+20250326,201600,6200,6200,6200,6200,6200,0
+20250326,201500,6200,6200,6200,6200,6200,0
+20250326,201400,6200,6200,6200,6200,6200,0
+20250326,201300,6200,6200,6200,6200,6200,0
+20250326,201200,6200,6200,6200,6200,6200,0
+20250326,201100,6200,6200,6200,6200,6200,0
+20250326,201000,6200,6200,6200,6200,6200,0
+20250326,200900,6200,6200,6200,6200,6200,0
+20250326,200800,6200,6200,6200,6200,6200,0
+20250326,200700,6200,6200,6200,6200,6200,0
+20250326,200600,6200,6200,6200,6200,6200,0
+20250326,200500,6200,6200,6200,6200,6200,0
+20250326,200400,6200,6200,6200,6200,6200,0
+20250326,200300,6200,6200,6200,6200,6200,0
+20250326,200200,6200,6200,6200,6200,6200,0
+20250326,200100,6200,6200,6200,6200,6200,0
+20250326,200000,6200,6200,6200,6200,6200,0
+20250326,195900,6200,6200,6200,6200,6200,0
+20250326,195800,6200,6200,6200,6200,6200,0
+20250326,195700,6200,6200,6200,6200,6200,0
+20250326,195600,6200,6200,6200,6200,6200,1
+20250326,195500,6200,6200,6200,6200,6200,0
+20250326,195400,6200,6200,6200,6200,6200,0
+20250326,195300,6200,6200,6200,6200,6200,0
+20250326,195200,6200,6200,6200,6200,6200,0
+20250326,195100,6200,6200,6200,6200,6200,0
+20250326,195000,6200,6200,6200,6200,6200,0
+20250326,194900,6200,6200,6200,6200,6200,0
+20250326,194800,6200,6200,6200,6200,6200,0
+20250326,194700,6200,6200,6200,6200,6200,0
+20250326,194600,6200,6200,6200,6200,6200,0
+20250326,194500,6200,6200,6200,6200,6200,0
+20250326,194400,6200,6200,6200,6200,6200,0
+20250326,194300,6200,6200,6200,6200,6200,0
+20250326,194200,6200,6200,6200,6200,6200,0
+20250326,194100,6200,6200,6200,6200,6200,0
+20250326,194000,6200,6200,6200,6200,6200,0
+20250326,193900,6200,6200,6200,6200,6200,0
+20250326,193800,6200,6200,6200,6200,6200,0
+20250326,193700,6200,6200,6200,6200,6200,0
+20250326,193600,6200,6200,6200,6200,6200,0
+20250326,193500,6200,6200,6200,6200,6200,0
+20250326,193400,6200,6200,6200,6200,6200,0
+20250326,193300,6200,6200,6200,6200,6200,0
+20250326,193200,6200,6200,6200,6200,6200,0
+20250326,193100,6200,6200,6200,6200,6200,0
+20250326,193000,6200,6200,6200,6200,6200,0
+20250326,192900,6200,6200,6200,6200,6200,0
+20250326,192800,6200,6200,6200,6200,6200,0
+20250326,192700,6200,6200,6200,6200,6200,0
+20250326,192600,6200,6200,6200,6200,6200,1
+20250326,192500,6200,6200,6200,6200,6200,0
+20250326,192400,6200,6200,6200,6200,6200,0
+20250326,192300,6200,6200,6200,6200,6200,0
+20250326,192200,6200,6200,6200,6200,6200,0
+20250326,192100,6200,6200,6200,6200,6200,0
+20250326,192000,6200,6200,6200,6200,6200,0
+20250326,191900,6200,6200,6200,6200,6200,0
+20250326,191800,6200,6200,6200,6200,6200,0
+20250326,191700,6200,6200,6200,6200,6200,0
+20250326,191600,6200,6200,6200,6200,6200,0
+20250326,191500,6200,6200,6200,6200,6200,0
+20250326,191400,6200,6200,6200,6200,6200,0
+20250326,191300,6200,6200,6200,6200,6200,0
+20250326,191200,6200,6200,6200,6200,6200,0
+20250326,191100,6200,6200,6200,6200,6200,0
+20250326,191000,6200,6200,6200,6200,6200,0
+20250326,190900,6200,6200,6200,6200,6200,0
+20250326,190800,6200,6200,6200,6200,6200,0
+20250326,190700,6200,6200,6200,6200,6200,0
+20250326,190600,6200,6200,6200,6200,6200,0
+20250326,190500,6200,6200,6200,6200,6200,0
+20250326,190400,6200,6200,6200,6200,6200,0
+20250326,190300,6200,6200,6200,6200,6200,0
+20250326,190200,6200,6200,6200,6200,6200,0
+20250326,190100,6200,6200,6200,6200,6200,0
+20250326,190000,6200,6200,6200,6200,6200,0
+20250326,185900,6200,6200,6200,6200,6200,0
+20250326,185800,6200,6200,6200,6200,6200,0
+20250326,185700,6200,6200,6200,6200,6200,0
+20250326,185600,6200,6200,6200,6200,6200,1
+20250326,185500,6200,6200,6200,6200,6200,0
+20250326,185400,6200,6200,6200,6200,6200,0
+20250326,185300,6200,6200,6200,6200,6200,0
+20250326,185200,6200,6200,6200,6200,6200,0
+20250326,185100,6200,6200,6200,6200,6200,0
+20250326,185000,6200,6200,6200,6200,6200,0
+20250326,184900,6200,6200,6200,6200,6200,0
+20250326,184800,6200,6200,6200,6200,6200,0
+20250326,184700,6200,6200,6200,6200,6200,0
+20250326,184600,6200,6200,6200,6200,6200,0
+20250326,184500,6200,6200,6200,6200,6200,0
+20250326,184400,6200,6200,6200,6200,6200,0
+20250326,184300,6200,6200,6200,6200,6200,0
+20250326,184200,6200,6200,6200,6200,6200,0
+20250326,184100,6200,6200,6200,6200,6200,0
+20250326,184000,6200,6200,6200,6200,6200,0
+20250326,183900,6200,6200,6200,6200,6200,0
+20250326,183800,6200,6200,6200,6200,6200,0
+20250326,183700,6200,6200,6200,6200,6200,0
+20250326,183600,6200,6200,6200,6200,6200,0
+20250326,183500,6200,6200,6200,6200,6200,0
+20250326,183400,6200,6200,6200,6200,6200,0
+20250326,183300,6200,6200,6200,6200,6200,0
+20250326,183200,6200,6200,6200,6200,6200,0
+20250326,183100,6200,6200,6200,6200,6200,0
+20250326,183000,6200,6200,6200,6200,6200,0
+20250326,182900,6200,6200,6200,6200,6200,0
+20250326,182800,6200,6200,6200,6200,6200,0
+20250326,182700,6200,6200,6200,6200,6200,0
+20250326,182600,6200,6200,6200,6200,6200,1
+20250326,182500,6200,6200,6200,6200,6200,0
+20250326,182400,6200,6200,6200,6200,6200,0
+20250326,182300,6200,6200,6200,6200,6200,0
+20250326,182200,6200,6200,6200,6200,6200,0
+20250326,182100,6200,6200,6200,6200,6200,0
+20250326,182000,6200,6200,6200,6200,6200,0
+20250326,181900,6200,6200,6200,6200,6200,0
+20250326,181800,6200,6200,6200,6200,6200,0
+20250326,181700,6200,6200,6200,6200,6200,0
+20250326,181600,6200,6200,6200,6200,6200,0
+20250326,181500,6200,6200,6200,6200,6200,0
+20250326,181400,6200,6200,6200,6200,6200,0
+20250326,181300,6200,6200,6200,6200,6200,0
+20250326,181200,6200,6200,6200,6200,6200,0
+20250326,181100,6200,6200,6200,6200,6200,0
+20250326,181000,6200,6200,6200,6200,6200,0
+20250326,180900,6200,6200,6200,6200,6200,0
+20250326,180800,6200,6200,6200,6200,6200,0
+20250326,180700,6200,6200,6200,6200,6200,0
+20250326,180600,6200,6200,6200,6200,6200,0
+20250326,180500,6200,6200,6200,6200,6200,0
+20250326,180400,6200,6200,6200,6200,6200,0
+20250326,180300,6200,6200,6200,6200,6200,0
+20250326,180200,6200,6200,6200,6200,6200,0
+20250326,180100,6200,6200,6200,6200,6200,0
+20250326,180000,6200,6200,6200,6200,6200,0
+20250326,175900,6200,6200,6200,6200,6200,0
+20250326,175800,6200,6200,6200,6200,6200,0
+20250326,175700,6200,6200,6200,6200,6200,0
+20250326,175600,6200,6200,6200,6200,6200,1
+20250326,175500,6200,6200,6200,6200,6200,0
+20250326,175400,6200,6200,6200,6200,6200,0
+20250326,175300,6200,6200,6200,6200,6200,0
+20250326,175200,6200,6200,6200,6200,6200,0
+20250326,175100,6200,6200,6200,6200,6200,0
+20250326,175000,6200,6200,6200,6200,6200,0
+20250326,174900,6200,6200,6200,6200,6200,0
+20250326,174800,6200,6200,6200,6200,6200,0
+20250326,174700,6200,6200,6200,6200,6200,0
+20250326,174600,6200,6200,6200,6200,6200,0
+20250326,174500,6200,6200,6200,6200,6200,0
+20250326,174400,6200,6200,6200,6200,6200,0
+20250326,174300,6200,6200,6200,6200,6200,0
+20250326,174200,6200,6200,6200,6200,6200,0
+20250326,174100,6200,6200,6200,6200,6200,0
+20250326,174000,6200,6200,6200,6200,6200,0
+20250326,173900,6200,6200,6200,6200,6200,0
+20250326,173800,6200,6200,6200,6200,6200,0
+20250326,173700,6200,6200,6200,6200,6200,0
+20250326,173600,6200,6200,6200,6200,6200,0
+20250326,173500,6200,6200,6200,6200,6200,0
+20250326,173400,6200,6200,6200,6200,6200,0
+20250326,173300,6200,6200,6200,6200,6200,0
+20250326,173200,6200,6200,6200,6200,6200,0
+20250326,173100,6200,6200,6200,6200,6200,0
+20250326,173000,6200,6200,6200,6200,6200,0
+20250326,172900,6200,6200,6200,6200,6200,0
+20250326,172800,6200,6200,6200,6200,6200,0
+20250326,172700,6200,6200,6200,6200,6200,0
+20250326,172600,6200,6200,6200,6200,6200,1
+20250326,172500,6200,6200,6200,6200,6200,0
+20250326,172400,6200,6200,6200,6200,6200,0
+20250326,172300,6200,6200,6200,6200,6200,0
+20250326,172200,6200,6200,6200,6200,6200,0
+20250326,172100,6200,6200,6200,6200,6200,0
+20250326,172000,6200,6200,6200,6200,6200,0
+20250326,171900,6200,6200,6200,6200,6200,0
+20250326,171800,6200,6200,6200,6200,6200,0
+20250326,171700,6200,6200,6200,6200,6200,0
+20250326,171600,6200,6200,6200,6200,6200,0
+20250326,171500,6200,6200,6200,6200,6200,0
+20250326,171400,6200,6200,6200,6200,6200,0
+20250326,171300,6200,6200,6200,6200,6200,0
+20250326,171200,6200,6200,6200,6200,6200,0
+20250326,171100,6200,6200,6200,6200,6200,0
+20250326,171000,6200,6200,6200,6200,6200,0
+20250326,170900,6200,6200,6200,6200,6200,0
+20250326,170800,6200,6200,6200,6200,6200,0
+20250326,170700,6200,6200,6200,6200,6200,0
+20250326,170600,6200,6200,6200,6200,6200,0
+20250326,170500,6200,6200,6200,6200,6200,0
+20250326,170400,6200,6200,6200,6200,6200,0
+20250326,170300,6200,6200,6200,6200,6200,0
+20250326,170200,6200,6200,6200,6200,6200,0
+20250326,170100,6200,6200,6200,6200,6200,0
+20250326,170000,6200,6200,6200,6200,6200,0
+20250326,165900,6200,6200,6200,6200,6200,0
+20250326,165800,6200,6200,6200,6200,6200,0
+20250326,165700,6200,6200,6200,6200,6200,0
+20250326,165600,6200,6200,6200,6200,6200,1
+20250326,165500,6200,6200,6200,6200,6200,0
+20250326,165400,6200,6200,6200,6200,6200,0
+20250326,165300,6200,6200,6200,6200,6200,0
+20250326,165200,6200,6200,6200,6200,6200,0
+20250326,165100,6200,6200,6200,6200,6200,0
+20250326,165000,6200,6200,6200,6200,6200,0
+20250326,164900,6200,6200,6200,6200,6200,0
+20250326,164800,6200,6200,6200,6200,6200,0
+20250326,164700,6200,6200,6200,6200,6200,0
+20250326,164600,6200,6200,6200,6200,6200,0
+20250326,164500,6200,6200,6200,6200,6200,0
+20250326,164400,6200,6200,6200,6200,6200,0
+20250326,164300,6200,6200,6200,6200,6200,0
+20250326,164200,6200,6200,6200,6200,6200,0
+20250326,164100,6200,6200,6200,6200,6200,0
+20250326,164000,6200,6200,6200,6200,6200,0
+20250326,163900,6200,6200,6200,6200,6200,0
+20250326,163800,6200,6200,6200,6200,6200,0
+20250326,163700,6200,6200,6200,6200,6200,0
+20250326,163600,6200,6200,6200,6200,6200,0
+20250326,163500,6200,6200,6200,6200,6200,0
+20250326,163400,6200,6200,6200,6200,6200,0
+20250326,163300,6200,6200,6200,6200,6200,0
+20250326,163200,6200,6200,6200,6200,6200,0
+20250326,163100,6200,6200,6200,6200,6200,0
+20250326,163000,6200,6200,6200,6200,6200,0
+20250326,162900,6200,6200,6200,6200,6200,0
+20250326,162800,6200,6200,6200,6200,6200,0
+20250326,162700,6200,6200,6200,6200,6200,0
+20250326,162600,6200,6200,6200,6200,6200,1
+20250326,162500,6200,6200,6200,6200,6200,0
+20250326,162400,6200,6200,6200,6200,6200,0
+20250326,162300,6200,6200,6200,6200,6200,0
+20250326,162200,6200,6200,6200,6200,6200,0
+20250326,162100,6200,6200,6200,6200,6200,0
+20250326,162000,6200,6200,6200,6200,6200,0
+20250326,161900,6200,6200,6200,6200,6200,0
+20250326,161800,6200,6200,6200,6200,6200,0
+20250326,161700,6200,6200,6200,6200,6200,0
+20250326,161600,6200,6200,6200,6200,6200,0
+20250326,161500,6200,6200,6200,6200,6200,0
+20250326,161400,6200,6200,6200,6200,6200,0
+20250326,161300,6200,6200,6200,6200,6200,0
+20250326,161200,6200,6200,6200,6200,6200,0
+20250326,161100,6200,6200,6200,6200,6200,0
+20250326,161000,6200,6200,6200,6200,6200,0
+20250326,160900,6200,6200,6200,6200,6200,0
+20250326,160800,6200,6200,6200,6200,6200,0
+20250326,160700,6200,6200,6200,6200,6200,0
+20250326,160600,6200,6200,6200,6200,6200,0
+20250326,160500,6200,6200,6200,6200,6200,0
+20250326,160400,6200,6200,6200,6200,6200,0
+20250326,160300,6200,6200,6200,6200,6200,0
+20250326,160200,6200,6200,6200,6200,6200,0
+20250326,160100,6200,6200,6200,6200,6200,0
+20250326,160000,6200,6200,6200,6200,6200,0
+20250326,155900,6200,6200,6200,6200,6200,0
+20250326,155800,6200,6200,6200,6200,6200,0
+20250326,155700,6200,6200,6200,6200,6200,0
+20250326,155600,6200,6200,6200,6200,6200,1
+20250326,155500,6200,6200,6200,6200,6200,0
+20250326,155400,6200,6200,6200,6200,6200,0
+20250326,155300,6200,6200,6200,6200,6200,0
+20250326,155200,6200,6200,6200,6200,6200,0
+20250326,155100,6200,6200,6200,6200,6200,0
+20250326,155000,6200,6200,6200,6200,6200,0
+20250326,154900,6200,6200,6200,6200,6200,0
+20250326,154800,6200,6200,6200,6200,6200,0
+20250326,154700,6200,6200,6200,6200,6200,0
+20250326,154600,6200,6200,6200,6200,6200,0
+20250326,154500,6200,6200,6200,6200,6200,0
+20250326,154400,6200,6200,6200,6200,6200,0
+20250326,154300,6200,6200,6200,6200,6200,0
+20250326,154200,6200,6200,6200,6200,6200,0
+20250326,154100,6200,6200,6200,6200,6200,0
+20250326,154000,6200,6200,6200,6200,6200,0
+20250326,153900,6200,6200,6200,6200,6200,0
+20250326,153800,6200,6200,6200,6200,6200,0
+20250326,153700,6200,6200,6200,6200,6200,0
+20250326,153600,6200,6200,6200,6200,6200,0
+20250326,153500,6200,6200,6200,6200,6200,0
+20250326,153400,6200,6200,6200,6200,6200,0
+20250326,153300,6200,6200,6200,6200,6200,0
+20250326,153200,6200,6200,6200,6200,6200,0
+20250326,153100,6200,6200,6200,6200,6200,0
+20250326,153000,6200,6200,6200,6200,6200,0
+20250326,152900,6200,6200,6200,6200,6200,0
+20250326,152800,6200,6200,6200,6200,6200,0
+20250326,152700,6200,6200,6200,6200,6200,0
+20250326,152600,6200,6200,6200,6200,6200,0
+20250326,152500,6200,6200,6200,6200,6200,0
+20250326,152400,6200,6200,6200,6200,6200,0
+20250326,152300,6200,6200,6200,6200,6200,0
+20250326,152200,6200,6200,6200,6200,6200,0
+20250326,152100,6200,6200,6200,6200,6200,0
+20250326,152000,6200,6200,6200,6200,6200,0
+20250326,151900,6200,6200,6200,6200,6200,0
+20250326,151800,6200,6200,6200,6200,6200,0
+20250326,151700,6200,6200,6200,6200,6200,0
+20250326,151600,6200,6200,6200,6200,6200,0
+20250326,151500,6200,6200,6200,6200,6200,0
+20250326,151400,6200,6200,6200,6200,6200,0
+20250326,151300,6200,6200,6200,6200,6200,0
+20250326,151200,6200,6200,6200,6200,6200,0
+20250326,151100,6200,6200,6200,6200,6200,0
+20250326,151000,6200,6200,6200,6200,6200,0
+20250326,150900,6200,6200,6200,6200,6200,0
+20250326,150800,6200,6200,6200,6200,6200,0
+20250326,150700,6200,6200,6200,6200,6200,0
+20250326,150600,6200,6200,6200,6200,6200,0
+20250326,150500,6200,6200,6200,6200,6200,0
+20250326,150400,6200,6200,6200,6200,6200,0
+20250326,150300,6200,6200,6200,6200,6200,0
+20250326,150200,6200,6200,6200,6200,6200,0
+20250326,150100,6200,6200,6200,6200,6200,0
+20250326,150000,6200,6200,6200,6200,6200,0
+20250326,145900,6200,6200,6200,6200,6200,0
+20250326,145800,6200,6200,6200,6200,6200,0
+20250326,145700,6200,6200,6200,6200,6200,0
+20250326,145600,6200,6200,6200,6200,6200,0
+20250326,145500,6200,6200,6200,6200,6200,0
+20250326,145400,6200,6200,6200,6200,6200,0
+20250326,145300,6200,6200,6200,6200,6200,0
+20250326,145200,6200,6200,6200,6200,6200,0
+20250326,145100,6200,6200,6200,6200,6200,0
+20250326,145000,6200,6200,6200,6200,6200,0
+20250326,144900,6200,6200,6200,6200,6200,0
+20250326,144800,6200,6200,6200,6200,6200,0
+20250326,144700,6200,6200,6200,6200,6200,0
+20250326,144600,6200,6200,6200,6200,6200,0
+20250326,144500,6200,6200,6200,6200,6200,0
+20250326,144400,6200,6200,6200,6200,6200,0
+20250326,144300,6200,6200,6200,6200,6200,0
+20250326,144200,6200,6200,6200,6200,6200,0
+20250326,144100,6200,6200,6200,6200,6200,0
+20250326,144000,6200,6200,6200,6200,6200,0
+20250326,143900,6200,6200,6200,6200,6200,0
+20250326,143800,6200,6200,6200,6200,6200,0
+20250326,143700,6200,6200,6200,6200,6200,0
+20250326,143600,6200,6200,6200,6200,6200,0
+20250326,143500,6200,6200,6200,6200,6200,0
+20250326,143400,6200,6200,6200,6200,6200,0
+20250326,143300,6200,6200,6200,6200,6200,0
+20250326,143200,6200,6200,6200,6200,6200,0
+20250326,143100,6200,6200,6200,6200,6200,0
+20250326,143000,6200,6200,6200,6200,6200,0
+20250326,142900,6200,6200,6200,6200,6200,0
+20250326,142800,6200,6200,6200,6200,6200,0
+20250326,142700,6200,6200,6200,6200,6200,0
+20250326,142600,6200,6200,6200,6200,6200,0
+20250326,142500,6200,6200,6200,6200,6200,0
+20250326,142400,6200,6200,6200,6200,6200,0
+20250326,142300,6200,6200,6200,6200,6200,0
+20250326,142200,6200,6200,6200,6200,6200,0
+20250326,142100,6200,6200,6200,6200,6200,0
+20250326,142000,6200,6200,6200,6200,6200,0
+20250326,141900,6200,6200,6200,6200,6200,0
+20250326,141800,6200,6200,6200,6200,6200,0
+20250326,141700,6200,6200,6200,6200,6200,0
+20250326,141600,6200,6200,6200,6200,6200,0
+20250326,141500,6200,6200,6200,6200,6200,0
+20250326,141400,6200,6200,6200,6200,6200,0
+20250326,141300,6200,6200,6200,6200,6200,0
+20250326,141200,6200,6200,6200,6200,6200,0
+20250326,141100,6200,6200,6200,6200,6200,0
+20250326,141000,6200,6200,6200,6200,6200,0
+20250326,140900,6200,6200,6200,6200,6200,0
+20250326,140800,6200,6200,6200,6200,6200,0
+20250326,140700,6200,6200,6200,6200,6200,0
+20250326,140600,6200,6200,6200,6200,6200,0
+20250326,140500,6200,6200,6200,6200,6200,0
+20250326,140400,6200,6200,6200,6200,6200,0
+20250326,140300,6200,6200,6200,6200,6200,0
+20250326,140200,6200,6200,6200,6200,6200,0
+20250326,140100,6200,6200,6200,6200,6200,0
+20250326,140000,6200,6200,6200,6200,6200,0
+20250326,135900,6200,6200,6200,6200,6200,0
+20250326,135800,6200,6200,6200,6200,6200,0
+20250326,135700,6200,6200,6200,6200,6200,0
+20250326,135600,6200,6200,6200,6200,6200,0
+20250326,135500,6200,6200,6200,6200,6200,0
+20250326,135400,6200,6200,6200,6200,6200,0
+20250326,135300,6200,6200,6200,6200,6200,0
+20250326,135200,6200,6200,6200,6200,6200,0
+20250326,135100,6200,6200,6200,6200,6200,0
+20250326,135000,6200,6200,6200,6200,6200,0
+20250326,134900,6200,6200,6200,6200,6200,0
+20250326,134800,6200,6200,6200,6200,6200,0
+20250326,134700,6200,6200,6200,6200,6200,0
+20250326,134600,6200,6200,6200,6200,6200,0
+20250326,134500,6200,6200,6200,6200,6200,0
+20250326,134400,6200,6200,6200,6200,6200,0
+20250326,134300,6200,6200,6200,6200,6200,0
+20250326,134200,6200,6200,6200,6200,6200,0
+20250326,134100,6200,6200,6200,6200,6200,0
+20250326,134000,6200,6200,6200,6200,6200,0
+20250326,133900,6200,6200,6200,6200,6200,0
+20250326,133800,6200,6200,6200,6200,6200,0
+20250326,133700,6200,6200,6200,6200,6200,0
+20250326,133600,6200,6200,6200,6200,6200,0
+20250326,133500,6200,6200,6200,6200,6200,0
+20250326,133400,6200,6200,6200,6200,6200,0
+20250326,133300,6200,6200,6200,6200,6200,0
+20250326,133200,6200,6200,6200,6200,6200,0
+20250326,133100,6200,6200,6200,6200,6200,0
+20250326,133000,6200,6200,6200,6200,6200,0
+20250326,132900,6200,6200,6200,6200,6200,0
+20250326,132800,6200,6200,6200,6200,6200,0
+20250326,132700,6200,6200,6200,6200,6200,0
+20250326,132600,6200,6200,6200,6200,6200,0
+20250326,132500,6200,6200,6200,6200,6200,0
+20250326,132400,6200,6200,6200,6200,6200,0
+20250326,132300,6200,6200,6200,6200,6200,0
+20250326,132200,6200,6200,6200,6200,6200,0
+20250326,132100,6200,6200,6200,6200,6200,0
+20250326,132000,6200,6200,6200,6200,6200,0
+20250326,131900,6200,6200,6200,6200,6200,0
+20250326,131800,6200,6200,6200,6200,6200,0
+20250326,131700,6200,6200,6200,6200,6200,0
+20250326,131600,6200,6200,6200,6200,6200,0
+20250326,131500,6200,6200,6200,6200,6200,0
+20250326,131400,6200,6200,6200,6200,6200,0
+20250326,131300,6200,6200,6200,6200,6200,0
+20250326,131200,6200,6200,6200,6200,6200,0
+20250326,131100,6200,6200,6200,6200,6200,0
+20250326,131000,6200,6200,6200,6200,6200,0
+20250326,130900,6200,6200,6200,6200,6200,0
+20250326,130800,6200,6200,6200,6200,6200,0
+20250326,130700,6200,6200,6200,6200,6200,0
+20250326,130600,6200,6200,6200,6200,6200,0
+20250326,130500,6200,6200,6200,6200,6200,0
+20250326,130400,6200,6200,6200,6200,6200,0
+20250326,130300,6200,6200,6200,6200,6200,0
+20250326,130200,6200,6200,6200,6200,6200,0
+20250326,130100,6200,6200,6200,6200,6200,0
+20250326,130000,6200,6200,6200,6200,6200,0
+20250326,125900,6200,6200,6200,6200,6200,0
+20250326,125800,6200,6200,6200,6200,6200,0
+20250326,125700,6200,6200,6200,6200,6200,0
+20250326,125600,6200,6200,6200,6200,6200,0
+20250326,125500,6200,6200,6200,6200,6200,0
+20250326,125400,6200,6200,6200,6200,6200,0
+20250326,125300,6200,6200,6200,6200,6200,0
+20250326,125200,6200,6200,6200,6200,6200,0
+20250326,125100,6200,6200,6200,6200,6200,0
+20250326,125000,6200,6200,6200,6200,6200,0
+20250326,124900,6200,6200,6200,6200,6200,0
+20250326,124800,6200,6200,6200,6200,6200,0
+20250326,124700,6200,6200,6200,6200,6200,0
+20250326,124600,6200,6200,6200,6200,6200,0
+20250326,124500,6200,6200,6200,6200,6200,0
+20250326,124400,6200,6200,6200,6200,6200,0
+20250326,124300,6200,6200,6200,6200,6200,0
+20250326,124200,6200,6200,6200,6200,6200,0
+20250326,124100,6200,6200,6200,6200,6200,0
+20250326,124000,6200,6200,6200,6200,6200,0
+20250326,123900,6200,6200,6200,6200,6200,0
+20250326,123800,6200,6200,6200,6200,6200,0
+20250326,123700,6200,6200,6200,6200,6200,0
+20250326,123600,6200,6200,6200,6200,6200,0
+20250326,123500,6200,6200,6200,6200,6200,0
+20250326,123400,6200,6200,6200,6200,6200,0
+20250326,123300,6200,6200,6200,6200,6200,0
+20250326,123200,6200,6200,6200,6200,6200,0
+20250326,123100,6200,6200,6200,6200,6200,0
+20250326,123000,6200,6200,6200,6200,6200,0
+20250326,122900,6200,6200,6200,6200,6200,0
+20250326,122800,6200,6200,6200,6200,6200,0
+20250326,122700,6200,6200,6200,6200,6200,0
+20250326,122600,6200,6200,6200,6200,6200,0
+20250326,122500,6200,6200,6200,6200,6200,0
+20250326,122400,6200,6200,6200,6200,6200,0
+20250326,122300,6200,6200,6200,6200,6200,0
+20250326,122200,6200,6200,6200,6200,6200,0
+20250326,122100,6200,6200,6200,6200,6200,0
+20250326,122000,6200,6200,6200,6200,6200,0
+20250326,121900,6200,6200,6200,6200,6200,0
+20250326,121800,6200,6200,6200,6200,6200,0
+20250326,121700,6200,6200,6200,6200,6200,0
+20250326,121600,6200,6200,6200,6200,6200,0
+20250326,121500,6200,6200,6200,6200,6200,0
+20250326,121400,6200,6200,6200,6200,6200,0
+20250326,121300,6200,6200,6200,6200,6200,0
+20250326,121200,6200,6200,6200,6200,6200,0
+20250326,121100,6200,6200,6200,6200,6200,0
+20250326,121000,6200,6200,6200,6200,6200,0
+20250326,120900,6200,6200,6200,6200,6200,0
+20250326,120800,6200,6200,6200,6200,6200,0
+20250326,120700,6200,6200,6200,6200,6200,0
+20250326,120600,6200,6200,6200,6200,6200,0
+20250326,120500,6200,6200,6200,6200,6200,0
+20250326,120400,6200,6200,6200,6200,6200,0
+20250326,120300,6200,6200,6200,6200,6200,0
+20250326,120200,6200,6200,6200,6200,6200,0
+20250326,120100,6200,6200,6200,6200,6200,0
+20250326,120000,6200,6200,6200,6200,6200,0
+20250326,115900,6200,6200,6200,6200,6200,0
+20250326,115800,6200,6200,6200,6200,6200,0
+20250326,115700,6200,6200,6200,6200,6200,0
+20250326,115600,6200,6200,6200,6200,6200,0
+20250326,115500,6200,6200,6200,6200,6200,0
+20250326,115400,6200,6200,6200,6200,6200,0
+20250326,115300,6200,6200,6200,6200,6200,0
+20250326,115200,6200,6200,6200,6200,6200,0
+20250326,115100,6200,6200,6200,6200,6200,0
+20250326,115000,6200,6200,6200,6200,6200,0
+20250326,114900,6200,6200,6200,6200,6200,0
+20250326,114800,6200,6200,6200,6200,6200,0
+20250326,114700,6200,6200,6200,6200,6200,0
+20250326,114600,6200,6200,6200,6200,6200,0
+20250326,114500,6200,6200,6200,6200,6200,0
+20250326,114400,6200,6200,6200,6200,6200,0
+20250326,114300,6200,6200,6200,6200,6200,0
+20250326,114200,6200,6200,6200,6200,6200,0
+20250326,114100,6200,6200,6200,6200,6200,0
+20250326,114000,6200,6200,6200,6200,6200,0
+20250326,113900,6200,6200,6200,6200,6200,0
+20250326,113800,6200,6200,6200,6200,6200,0
+20250326,113700,6200,6200,6200,6200,6200,0
+20250326,113600,6200,6200,6200,6200,6200,0
+20250326,113500,6200,6200,6200,6200,6200,0
+20250326,113400,6200,6200,6200,6200,6200,0
+20250326,113300,6200,6200,6200,6200,6200,0
+20250326,113200,6200,6200,6200,6200,6200,0
+20250326,113100,6200,6200,6200,6200,6200,0
+20250326,113000,6200,6200,6200,6200,6200,0
+20250326,112900,6200,6200,6200,6200,6200,0
+20250326,112800,6200,6200,6200,6200,6200,0
+20250326,112700,6200,6200,6200,6200,6200,0
+20250326,112600,6200,6200,6200,6200,6200,0
+20250326,112500,6200,6200,6200,6200,6200,0
+20250326,112400,6200,6200,6200,6200,6200,0
+20250326,112300,6200,6200,6200,6200,6200,0
+20250326,112200,6200,6200,6200,6200,6200,0
+20250326,112100,6200,6200,6200,6200,6200,0
+20250326,112000,6200,6200,6200,6200,6200,0
+20250326,111900,6200,6200,6200,6200,6200,0
+20250326,111800,6200,6200,6200,6200,6200,0
+20250326,111700,6200,6200,6200,6200,6200,0
+20250326,111600,6200,6200,6200,6200,6200,0
+20250326,111500,6200,6200,6200,6200,6200,0
+20250326,111400,6200,6200,6200,6200,6200,0
+20250326,111300,6200,6200,6200,6200,6200,0
+20250326,111200,6200,6200,6200,6200,6200,0
+20250326,111100,6200,6200,6200,6200,6200,0
+20250326,111000,6200,6200,6200,6200,6200,0
+20250326,110900,6200,6200,6200,6200,6200,0
+20250326,110800,6200,6200,6200,6200,6200,0
+20250326,110700,6200,6200,6200,6200,6200,0
+20250326,110600,6200,6200,6200,6200,6200,0
+20250326,110500,6200,6200,6200,6200,6200,0
+20250326,110400,6200,6200,6200,6200,6200,0
+20250326,110300,6200,6200,6200,6200,6200,0
+20250326,110200,6200,6200,6200,6200,6200,0
+20250326,110100,6200,6200,6200,6200,6200,0
+20250326,110000,6200,6200,6200,6200,6200,0
+20250326,105900,6200,6200,6200,6200,6200,0
+20250326,105800,6200,6200,6200,6200,6200,0
+20250326,105700,6200,6200,6200,6200,6200,0
+20250326,105600,6200,6200,6200,6200,6200,0
+20250326,105500,6200,6200,6200,6200,6200,0
+20250326,105400,6200,6200,6200,6200,6200,0
+20250326,105300,6200,6200,6200,6200,6200,0
+20250326,105200,6200,6200,6200,6200,6200,0
+20250326,105100,6200,6200,6200,6200,6200,0
+20250326,105000,6200,6200,6200,6200,6200,0
+20250326,104900,6200,6200,6200,6200,6200,0
+20250326,104800,6200,6200,6200,6200,6200,0
+20250326,104700,6200,6200,6200,6200,6200,0
+20250326,104600,6200,6200,6200,6200,6200,0
+20250326,104500,6200,6200,6200,6200,6200,0
+20250326,104400,6200,6200,6200,6200,6200,0
+20250326,104300,6200,6200,6200,6200,6200,0
+20250326,104200,6200,6200,6200,6200,6200,0
+20250326,104100,6200,6200,6200,6200,6200,0
+20250326,104000,6200,6200,6200,6200,6200,0
+20250326,103900,6200,6200,6200,6200,6200,0
+20250326,103800,6200,6200,6200,6200,6200,0
+20250326,103700,6200,6200,6200,6200,6200,0
+20250326,103600,6200,6200,6200,6200,6200,0
+20250326,103500,6200,6200,6200,6200,6200,0
+20250326,103400,6200,6200,6200,6200,6200,0
+20250326,103300,6200,6200,6200,6200,6200,0
+20250326,103200,6200,6200,6200,6200,6200,0
+20250326,103100,6200,6200,6200,6200,6200,0
+20250326,103000,6200,6200,6200,6200,6200,0
+20250326,102900,6200,6200,6200,6200,6200,0
+20250326,102800,6200,6200,6200,6200,6200,0
+20250326,102700,6200,6200,6200,6200,6200,0
+20250326,102600,6200,6200,6200,6200,6200,0
+20250326,102500,6200,6200,6200,6200,6200,0
+20250326,102400,6200,6200,6200,6200,6200,0
+20250326,102300,6200,6200,6200,6200,6200,0
+20250326,102200,6200,6200,6200,6200,6200,0
+20250326,102100,6200,6200,6200,6200,6200,0
+20250326,102000,6200,6200,6200,6200,6200,0
+20250326,101900,6200,6200,6200,6200,6200,0
+20250326,101800,6200,6200,6200,6200,6200,0
+20250326,101700,6200,6200,6200,6200,6200,0
+20250326,101600,6200,6200,6200,6200,6200,0
+20250326,101500,6200,6200,6200,6200,6200,0
+20250326,101400,6200,6200,6200,6200,6200,0
+20250326,101300,6200,6200,6200,6200,6200,0
+20250326,101200,6200,6200,6200,6200,6200,0
+20250326,101100,6200,6200,6200,6200,6200,0
+20250326,101000,6200,6200,6200,6200,6200,0
+20250326,100900,6200,6200,6200,6200,6200,0
+20250326,100800,6200,6200,6200,6200,6200,0
+20250326,100700,6200,6200,6200,6200,6200,0
+20250326,100600,6200,6200,6200,6200,6200,0
+20250326,100500,6200,6200,6200,6200,6200,0
+20250326,100400,6200,6200,6200,6200,6200,0
+20250326,100300,6200,6200,6200,6200,6200,0
+20250326,100200,6200,6200,6200,6200,6200,0
+20250326,100100,6200,6200,6200,6200,6200,0
+20250326,100000,6200,6200,6200,6200,6200,0
+20250326,095900,6200,6200,6200,6200,6200,0
+20250326,095800,6200,6200,6200,6200,6200,0
+20250326,095700,6200,6200,6200,6200,6200,0
+20250326,095600,6200,6200,6200,6200,6200,0
+20250326,095500,6200,6200,6200,6200,6200,0
+20250326,095400,6200,6200,6200,6200,6200,0
+20250326,095300,6200,6200,6200,6200,6200,0
+20250326,095200,6200,6200,6200,6200,6200,0
+20250326,095100,6200,6200,6200,6200,6200,0
+20250326,095000,6200,6200,6200,6200,6200,0
+20250326,094900,6200,6200,6200,6200,6200,0
+20250326,094800,6200,6200,6200,6200,6200,0
+20250326,094700,6200,6200,6200,6200,6200,0
+20250326,094600,6200,6200,6200,6200,6200,0
+20250326,094500,6200,6200,6200,6200,6200,0
+20250326,094400,6200,6200,6200,6200,6200,0
+20250326,094300,6200,6200,6200,6200,6200,0
+20250326,094200,6200,6200,6200,6200,6200,0
+20250326,094100,6200,6200,6200,6200,6200,0
+20250326,094000,6200,6200,6200,6200,6200,0
+20250326,093900,6200,6200,6200,6200,6200,0
+20250326,093800,6200,6200,6200,6200,6200,0
+20250326,093700,6200,6200,6200,6200,6200,0
+20250326,093600,6200,6200,6200,6200,6200,0
+20250326,093500,6200,6200,6200,6200,6200,0
+20250326,093400,6200,6200,6200,6200,6200,0
+20250326,093300,6200,6200,6200,6200,6200,0
+20250326,093200,6200,6200,6200,6200,6200,0
+20250326,093100,6200,6200,6200,6200,6200,0
+20250326,093000,6200,6200,6200,6200,6200,0
+20250326,092900,6200,6200,6200,6200,6200,0
+20250326,092800,6200,6200,6200,6200,6200,0
+20250326,092700,6200,6200,6200,6200,6200,0
+20250326,092600,6200,6200,6200,6200,6200,0
+20250326,092500,6200,6200,6200,6200,6200,0
+20250326,092400,6200,6200,6200,6200,6200,0
+20250326,092300,6200,6200,6200,6200,6200,0
+20250326,092200,6200,6200,6200,6200,6200,0
+20250326,092100,6200,6200,6200,6200,6200,0
+20250326,092000,6200,6200,6200,6200,6200,0
+20250326,091900,6200,6200,6200,6200,6200,0
+20250326,091800,6200,6200,6200,6200,6200,0
+20250326,091700,6200,6200,6200,6200,6200,0
+20250326,091600,6200,6200,6200,6200,6200,0
+20250326,091500,6200,6200,6200,6200,6200,0
+20250326,091400,6200,6200,6200,6200,6200,0
+20250326,091300,6200,6200,6200,6200,6200,0
+20250326,091200,6200,6200,6200,6200,6200,0
+20250326,091100,6200,6200,6200,6200,6200,0
+20250326,091000,6200,6200,6200,6200,6200,0
+20250326,090900,6200,6200,6200,6200,6200,0
+20250326,090800,6200,6200,6200,6200,6200,0
+20250326,090700,6200,6200,6200,6200,6200,0
+20250326,090600,6200,6200,6200,6200,6200,0
+20250326,090500,6200,6200,6200,6200,6200,0
+20250326,090400,6200,6200,6200,6200,6200,1
+20250326,090300,0,6070,6070,6070,6070,0
+20250326,090200,0,6070,6070,6070,6070,0
+20250326,090100,0,6070,6070,6070,6070,0
+20250326,090000,0,6070,6070,6070,6070,0

257990/min/candle-20250327.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,205600,9201050,5990,5990,5990,5990,10
+20250327,205500,9201050,5990,5990,5990,5990,0
+20250327,205400,9201050,5990,5990,5990,5990,0
+20250327,205300,9201050,5990,5990,5990,5990,0
+20250327,205200,9201050,5990,5990,5990,5990,0
+20250327,205100,9201050,5990,5990,5990,5990,0
+20250327,205000,9201050,5990,5990,5990,5990,0
+20250327,204900,9201050,5990,5990,5990,5990,0
+20250327,204800,9201050,5990,5990,5990,5990,0
+20250327,204700,9201050,5990,5990,5990,5990,0
+20250327,204600,9201050,5990,5990,5990,5990,0
+20250327,204500,9201050,5990,5990,5990,5990,0
+20250327,204400,9201050,5990,5990,5990,5990,0
+20250327,204300,9201050,5990,5990,5990,5990,0
+20250327,204200,9201050,5990,5990,5990,5990,0
+20250327,204100,9201050,5990,5990,5990,5990,0
+20250327,204000,9201050,5990,5990,5990,5990,0
+20250327,203900,9201050,5990,5990,5990,5990,0
+20250327,203800,9201050,5990,5990,5990,5990,0
+20250327,203700,9201050,5990,5990,5990,5990,0
+20250327,203600,9201050,5990,5990,5990,5990,0
+20250327,203500,9201050,5990,5990,5990,5990,0
+20250327,203400,9201050,5990,5990,5990,5990,0
+20250327,203300,9201050,5990,5990,5990,5990,0
+20250327,203200,9201050,5990,5990,5990,5990,0
+20250327,203100,9201050,5990,5990,5990,5990,0
+20250327,203000,9201050,5990,5990,5990,5990,0
+20250327,202900,9201050,5990,5990,5990,5990,0
+20250327,202800,9201050,5990,5990,5990,5990,0
+20250327,202700,9201050,5990,5990,5990,5990,0
+20250327,202600,9201050,5990,5990,5990,5990,10
+20250327,202500,9201050,5990,5990,5990,5990,0
+20250327,202400,9201050,5990,5990,5990,5990,0
+20250327,202300,9201050,5990,5990,5990,5990,0
+20250327,202200,9201050,5990,5990,5990,5990,0
+20250327,202100,9201050,5990,5990,5990,5990,0
+20250327,202000,9201050,5990,5990,5990,5990,0
+20250327,201900,9201050,5990,5990,5990,5990,0
+20250327,201800,9201050,5990,5990,5990,5990,0
+20250327,201700,9201050,5990,5990,5990,5990,0
+20250327,201600,9201050,5990,5990,5990,5990,0
+20250327,201500,9201050,5990,5990,5990,5990,0
+20250327,201400,9201050,5990,5990,5990,5990,0
+20250327,201300,9201050,5990,5990,5990,5990,0
+20250327,201200,9201050,5990,5990,5990,5990,0
+20250327,201100,9201050,5990,5990,5990,5990,0
+20250327,201000,9201050,5990,5990,5990,5990,0
+20250327,200900,9201050,5990,5990,5990,5990,0
+20250327,200800,9201050,5990,5990,5990,5990,0
+20250327,200700,9201050,5990,5990,5990,5990,0
+20250327,200600,9201050,5990,5990,5990,5990,0
+20250327,200500,9201050,5990,5990,5990,5990,0
+20250327,200400,9201050,5990,5990,5990,5990,0
+20250327,200300,9201050,5990,5990,5990,5990,0
+20250327,200200,9201050,5990,5990,5990,5990,0
+20250327,200100,9201050,5990,5990,5990,5990,0
+20250327,200000,9201050,5990,5990,5990,5990,0
+20250327,195900,9201050,5990,5990,5990,5990,0
+20250327,195800,9201050,5990,5990,5990,5990,0
+20250327,195700,9201050,5990,5990,5990,5990,0
+20250327,195600,9201050,5990,5990,5990,5990,10
+20250327,195500,9201050,5990,5990,5990,5990,0
+20250327,195400,9201050,5990,5990,5990,5990,0
+20250327,195300,9201050,5990,5990,5990,5990,0
+20250327,195200,9201050,5990,5990,5990,5990,0
+20250327,195100,9201050,5990,5990,5990,5990,0
+20250327,195000,9201050,5990,5990,5990,5990,0
+20250327,194900,9201050,5990,5990,5990,5990,0
+20250327,194800,9201050,5990,5990,5990,5990,0
+20250327,194700,9201050,5990,5990,5990,5990,0
+20250327,194600,9201050,5990,5990,5990,5990,0
+20250327,194500,9201050,5990,5990,5990,5990,0
+20250327,194400,9201050,5990,5990,5990,5990,0
+20250327,194300,9201050,5990,5990,5990,5990,0
+20250327,194200,9201050,5990,5990,5990,5990,0
+20250327,194100,9201050,5990,5990,5990,5990,0
+20250327,194000,9201050,5990,5990,5990,5990,0
+20250327,193900,9201050,5990,5990,5990,5990,0
+20250327,193800,9201050,5990,5990,5990,5990,0
+20250327,193700,9201050,5990,5990,5990,5990,0
+20250327,193600,9201050,5990,5990,5990,5990,0
+20250327,193500,9201050,5990,5990,5990,5990,0
+20250327,193400,9201050,5990,5990,5990,5990,0
+20250327,193300,9201050,5990,5990,5990,5990,0
+20250327,193200,9201050,5990,5990,5990,5990,0
+20250327,193100,9201050,5990,5990,5990,5990,0
+20250327,193000,9201050,5990,5990,5990,5990,0
+20250327,192900,9201050,5990,5990,5990,5990,0
+20250327,192800,9201050,5990,5990,5990,5990,0
+20250327,192700,9201050,5990,5990,5990,5990,0
+20250327,192600,9201050,5990,5990,5990,5990,10
+20250327,192500,9201050,5990,5990,5990,5990,0
+20250327,192400,9201050,5990,5990,5990,5990,0
+20250327,192300,9201050,5990,5990,5990,5990,0
+20250327,192200,9201050,5990,5990,5990,5990,0
+20250327,192100,9201050,5990,5990,5990,5990,0
+20250327,192000,9201050,5990,5990,5990,5990,0
+20250327,191900,9201050,5990,5990,5990,5990,0
+20250327,191800,9201050,5990,5990,5990,5990,0
+20250327,191700,9201050,5990,5990,5990,5990,0
+20250327,191600,9201050,5990,5990,5990,5990,0
+20250327,191500,9201050,5990,5990,5990,5990,0
+20250327,191400,9201050,5990,5990,5990,5990,0
+20250327,191300,9201050,5990,5990,5990,5990,0
+20250327,191200,9201050,5990,5990,5990,5990,0
+20250327,191100,9201050,5990,5990,5990,5990,0
+20250327,191000,9201050,5990,5990,5990,5990,0
+20250327,190900,9201050,5990,5990,5990,5990,0
+20250327,190800,9201050,5990,5990,5990,5990,0
+20250327,190700,9201050,5990,5990,5990,5990,0
+20250327,190600,9201050,5990,5990,5990,5990,0
+20250327,190500,9201050,5990,5990,5990,5990,0
+20250327,190400,9201050,5990,5990,5990,5990,0
+20250327,190300,9201050,5990,5990,5990,5990,0
+20250327,190200,9201050,5990,5990,5990,5990,0
+20250327,190100,9201050,5990,5990,5990,5990,0
+20250327,190000,9201050,5990,5990,5990,5990,0
+20250327,185900,9201050,5990,5990,5990,5990,0
+20250327,185800,9201050,5990,5990,5990,5990,0
+20250327,185700,9201050,5990,5990,5990,5990,0
+20250327,185600,9201050,5990,5990,5990,5990,10
+20250327,185500,9201050,5990,5990,5990,5990,0
+20250327,185400,9201050,5990,5990,5990,5990,0
+20250327,185300,9201050,5990,5990,5990,5990,0
+20250327,185200,9201050,5990,5990,5990,5990,0
+20250327,185100,9201050,5990,5990,5990,5990,0
+20250327,185000,9201050,5990,5990,5990,5990,0
+20250327,184900,9201050,5990,5990,5990,5990,0
+20250327,184800,9201050,5990,5990,5990,5990,0
+20250327,184700,9201050,5990,5990,5990,5990,0
+20250327,184600,9201050,5990,5990,5990,5990,0
+20250327,184500,9201050,5990,5990,5990,5990,0
+20250327,184400,9201050,5990,5990,5990,5990,0
+20250327,184300,9201050,5990,5990,5990,5990,0
+20250327,184200,9201050,5990,5990,5990,5990,0
+20250327,184100,9201050,5990,5990,5990,5990,0
+20250327,184000,9201050,5990,5990,5990,5990,0
+20250327,183900,9201050,5990,5990,5990,5990,0
+20250327,183800,9201050,5990,5990,5990,5990,0
+20250327,183700,9201050,5990,5990,5990,5990,0
+20250327,183600,9201050,5990,5990,5990,5990,0
+20250327,183500,9201050,5990,5990,5990,5990,0
+20250327,183400,9201050,5990,5990,5990,5990,0
+20250327,183300,9201050,5990,5990,5990,5990,0
+20250327,183200,9201050,5990,5990,5990,5990,0
+20250327,183100,9201050,5990,5990,5990,5990,0
+20250327,183000,9201050,5990,5990,5990,5990,0
+20250327,182900,9201050,5990,5990,5990,5990,0
+20250327,182800,9201050,5990,5990,5990,5990,0
+20250327,182700,9201050,5990,5990,5990,5990,0
+20250327,182600,9201050,5990,5990,5990,5990,10
+20250327,182500,9201050,5990,5990,5990,5990,0
+20250327,182400,9201050,5990,5990,5990,5990,0
+20250327,182300,9201050,5990,5990,5990,5990,0
+20250327,182200,9201050,5990,5990,5990,5990,0
+20250327,182100,9201050,5990,5990,5990,5990,0
+20250327,182000,9201050,5990,5990,5990,5990,0
+20250327,181900,9201050,5990,5990,5990,5990,0
+20250327,181800,9201050,5990,5990,5990,5990,0
+20250327,181700,9201050,5990,5990,5990,5990,0
+20250327,181600,9201050,5990,5990,5990,5990,0
+20250327,181500,9201050,5990,5990,5990,5990,0
+20250327,181400,9201050,5990,5990,5990,5990,0
+20250327,181300,9201050,5990,5990,5990,5990,0
+20250327,181200,9201050,5990,5990,5990,5990,0
+20250327,181100,9201050,5990,5990,5990,5990,0
+20250327,181000,9201050,5990,5990,5990,5990,0
+20250327,180900,9201050,5990,5990,5990,5990,0
+20250327,180800,9201050,5990,5990,5990,5990,0
+20250327,180700,9201050,5990,5990,5990,5990,0
+20250327,180600,9201050,5990,5990,5990,5990,0
+20250327,180500,9201050,5990,5990,5990,5990,0
+20250327,180400,9201050,5990,5990,5990,5990,0
+20250327,180300,9201050,5990,5990,5990,5990,0
+20250327,180200,9201050,5990,5990,5990,5990,0
+20250327,180100,9201050,5990,5990,5990,5990,0
+20250327,180000,9201050,5990,5990,5990,5990,0
+20250327,175900,9201050,5990,5990,5990,5990,0
+20250327,175800,9201050,5990,5990,5990,5990,0
+20250327,175700,9201050,5990,5990,5990,5990,0
+20250327,175600,9201050,5990,5990,5990,5990,10
+20250327,175500,9201050,5990,5990,5990,5990,0
+20250327,175400,9201050,5990,5990,5990,5990,0
+20250327,175300,9201050,5990,5990,5990,5990,0
+20250327,175200,9201050,5990,5990,5990,5990,0
+20250327,175100,9201050,5990,5990,5990,5990,0
+20250327,175000,9201050,5990,5990,5990,5990,0
+20250327,174900,9201050,5990,5990,5990,5990,0
+20250327,174800,9201050,5990,5990,5990,5990,0
+20250327,174700,9201050,5990,5990,5990,5990,0
+20250327,174600,9201050,5990,5990,5990,5990,0
+20250327,174500,9201050,5990,5990,5990,5990,0
+20250327,174400,9201050,5990,5990,5990,5990,0
+20250327,174300,9201050,5990,5990,5990,5990,0
+20250327,174200,9201050,5990,5990,5990,5990,0
+20250327,174100,9201050,5990,5990,5990,5990,0
+20250327,174000,9201050,5990,5990,5990,5990,0
+20250327,173900,9201050,5990,5990,5990,5990,0
+20250327,173800,9201050,5990,5990,5990,5990,0
+20250327,173700,9201050,5990,5990,5990,5990,0
+20250327,173600,9201050,5990,5990,5990,5990,0
+20250327,173500,9201050,5990,5990,5990,5990,0
+20250327,173400,9201050,5990,5990,5990,5990,0
+20250327,173300,9201050,5990,5990,5990,5990,0
+20250327,173200,9201050,5990,5990,5990,5990,0
+20250327,173100,9201050,5990,5990,5990,5990,0
+20250327,173000,9201050,5990,5990,5990,5990,0
+20250327,172900,9201050,5990,5990,5990,5990,0
+20250327,172800,9201050,5990,5990,5990,5990,0
+20250327,172700,9201050,5990,5990,5990,5990,0
+20250327,172600,9201050,5990,5990,5990,5990,10
+20250327,172500,9201050,5990,5990,5990,5990,0
+20250327,172400,9201050,5990,5990,5990,5990,0
+20250327,172300,9201050,5990,5990,5990,5990,0
+20250327,172200,9201050,5990,5990,5990,5990,0
+20250327,172100,9201050,5990,5990,5990,5990,0
+20250327,172000,9201050,5990,5990,5990,5990,0
+20250327,171900,9201050,5990,5990,5990,5990,0
+20250327,171800,9201050,5990,5990,5990,5990,0
+20250327,171700,9201050,5990,5990,5990,5990,0
+20250327,171600,9201050,5990,5990,5990,5990,0
+20250327,171500,9201050,5990,5990,5990,5990,0
+20250327,171400,9201050,5990,5990,5990,5990,0
+20250327,171300,9201050,5990,5990,5990,5990,0
+20250327,171200,9201050,5990,5990,5990,5990,0
+20250327,171100,9201050,5990,5990,5990,5990,0
+20250327,171000,9201050,5990,5990,5990,5990,0
+20250327,170900,9201050,5990,5990,5990,5990,0
+20250327,170800,9201050,5990,5990,5990,5990,0
+20250327,170700,9201050,5990,5990,5990,5990,0
+20250327,170600,9201050,5990,5990,5990,5990,0
+20250327,170500,9201050,5990,5990,5990,5990,0
+20250327,170400,9201050,5990,5990,5990,5990,0
+20250327,170300,9201050,5990,5990,5990,5990,0
+20250327,170200,9201050,5990,5990,5990,5990,0
+20250327,170100,9201050,5990,5990,5990,5990,0
+20250327,170000,9201050,5990,5990,5990,5990,0
+20250327,165900,9201050,5990,5990,5990,5990,0
+20250327,165800,9201050,5990,5990,5990,5990,0
+20250327,165700,9201050,5990,5990,5990,5990,0
+20250327,165600,9201050,5990,5990,5990,5990,10
+20250327,165500,9201050,5990,5990,5990,5990,0
+20250327,165400,9201050,5990,5990,5990,5990,0
+20250327,165300,9201050,5990,5990,5990,5990,0
+20250327,165200,9201050,5990,5990,5990,5990,0
+20250327,165100,9201050,5990,5990,5990,5990,0
+20250327,165000,9201050,5990,5990,5990,5990,0
+20250327,164900,9201050,5990,5990,5990,5990,0
+20250327,164800,9201050,5990,5990,5990,5990,0
+20250327,164700,9201050,5990,5990,5990,5990,0
+20250327,164600,9201050,5990,5990,5990,5990,0
+20250327,164500,9201050,5990,5990,5990,5990,0
+20250327,164400,9201050,5990,5990,5990,5990,0
+20250327,164300,9201050,5990,5990,5990,5990,0
+20250327,164200,9201050,5990,5990,5990,5990,0
+20250327,164100,9201050,5990,5990,5990,5990,0
+20250327,164000,9201050,5990,5990,5990,5990,0
+20250327,163900,9201050,5990,5990,5990,5990,0
+20250327,163800,9201050,5990,5990,5990,5990,0
+20250327,163700,9201050,5990,5990,5990,5990,0
+20250327,163600,9201050,5990,5990,5990,5990,0
+20250327,163500,9201050,5990,5990,5990,5990,0
+20250327,163400,9201050,5990,5990,5990,5990,0
+20250327,163300,9201050,5990,5990,5990,5990,0
+20250327,163200,9201050,5990,5990,5990,5990,0
+20250327,163100,9201050,5990,5990,5990,5990,0
+20250327,163000,9201050,5990,5990,5990,5990,0
+20250327,162900,9201050,5990,5990,5990,5990,0
+20250327,162800,9201050,5990,5990,5990,5990,0
+20250327,162700,9201050,5990,5990,5990,5990,0
+20250327,162600,9201050,5990,5990,5990,5990,10
+20250327,162500,9201050,5990,5990,5990,5990,0
+20250327,162400,9201050,5990,5990,5990,5990,0
+20250327,162300,9201050,5990,5990,5990,5990,0
+20250327,162200,9201050,5990,5990,5990,5990,0
+20250327,162100,9201050,5990,5990,5990,5990,0
+20250327,162000,9201050,5990,5990,5990,5990,0
+20250327,161900,9201050,5990,5990,5990,5990,0
+20250327,161800,9201050,5990,5990,5990,5990,0
+20250327,161700,9201050,5990,5990,5990,5990,0
+20250327,161600,9201050,5990,5990,5990,5990,0
+20250327,161500,9201050,5990,5990,5990,5990,0
+20250327,161400,9201050,5990,5990,5990,5990,0
+20250327,161300,9201050,5990,5990,5990,5990,0
+20250327,161200,9201050,5990,5990,5990,5990,0
+20250327,161100,9201050,5990,5990,5990,5990,0
+20250327,161000,9201050,5990,5990,5990,5990,0
+20250327,160900,9201050,5990,5990,5990,5990,0
+20250327,160800,9201050,5990,5990,5990,5990,0
+20250327,160700,9201050,5990,5990,5990,5990,0
+20250327,160600,9201050,5990,5990,5990,5990,0
+20250327,160500,9201050,5990,5990,5990,5990,0
+20250327,160400,9201050,5990,5990,5990,5990,0
+20250327,160300,9201050,5990,5990,5990,5990,0
+20250327,160200,9201050,5990,5990,5990,5990,0
+20250327,160100,9201050,5990,5990,5990,5990,0
+20250327,160000,9201050,5990,5990,5990,5990,0
+20250327,155900,9201050,5990,5990,5990,5990,0
+20250327,155800,9201050,5990,5990,5990,5990,0
+20250327,155700,9201050,5990,5990,5990,5990,0
+20250327,155600,9201050,5990,5990,5990,5990,10
+20250327,155500,9201050,5990,5990,5990,5990,0
+20250327,155400,9201050,5990,5990,5990,5990,0
+20250327,155300,9201050,5990,5990,5990,5990,0
+20250327,155200,9201050,5990,5990,5990,5990,0
+20250327,155100,9201050,5990,5990,5990,5990,0
+20250327,155000,9201050,5990,5990,5990,5990,0
+20250327,154900,9201050,5990,5990,5990,5990,0
+20250327,154800,9201050,5990,5990,5990,5990,0
+20250327,154700,9201050,5990,5990,5990,5990,0
+20250327,154600,9201050,5990,5990,5990,5990,0
+20250327,154500,9201050,5990,5990,5990,5990,0
+20250327,154400,9201050,5990,5990,5990,5990,0
+20250327,154300,9201050,5990,5990,5990,5990,0
+20250327,154200,9201050,5990,5990,5990,5990,0
+20250327,154100,9201050,5990,5990,5990,5990,0
+20250327,154000,9201050,5990,5990,5990,5990,0
+20250327,153900,9201050,5990,5990,5990,5990,0
+20250327,153800,9201050,5990,5990,5990,5990,0
+20250327,153700,9201050,5990,5990,5990,5990,0
+20250327,153600,9201050,5990,5990,5990,5990,0
+20250327,153500,9201050,5990,5990,5990,5990,0
+20250327,153400,9201050,5990,5990,5990,5990,0
+20250327,153300,9201050,5990,5990,5990,5990,0
+20250327,153200,9201050,5990,5990,5990,5990,0
+20250327,153100,9201050,5990,5990,5990,5990,0
+20250327,153000,9201050,5990,5990,5990,5990,0
+20250327,152900,9201050,5990,5990,5990,5990,0
+20250327,152800,9201050,5990,5990,5990,5990,0
+20250327,152700,9201050,5990,5990,5990,5990,0
+20250327,152600,9201050,5990,5990,5990,5990,0
+20250327,152500,9201050,5990,5990,5990,5990,0
+20250327,152400,9201050,5990,5990,5990,5990,0
+20250327,152300,9201050,5990,5990,5990,5990,0
+20250327,152200,9201050,5990,5990,5990,5990,0
+20250327,152100,9201050,5990,5990,5990,5990,0
+20250327,152000,9201050,5990,5990,5990,5990,0
+20250327,151900,9201050,5990,5990,5990,5990,0
+20250327,151800,9201050,5990,5990,5990,5990,0
+20250327,151700,9201050,5990,5990,5990,5990,0
+20250327,151600,9201050,5990,5990,5990,5990,0
+20250327,151500,9201050,5990,5990,5990,5990,0
+20250327,151400,9201050,5990,5990,5990,5990,0
+20250327,151300,9201050,5990,5990,5990,5990,0
+20250327,151200,9201050,5990,5990,5990,5990,0
+20250327,151100,9201050,5990,5990,5990,5990,0
+20250327,151000,9201050,5990,5990,5990,5990,0
+20250327,150900,9201050,5990,5990,5990,5990,0
+20250327,150800,9201050,5990,5990,5990,5990,0
+20250327,150700,9201050,5990,5990,5990,5990,0
+20250327,150600,9201050,5990,5990,5990,5990,0
+20250327,150500,9201050,5990,5990,5990,5990,0
+20250327,150400,9201050,5990,5990,5990,5990,0
+20250327,150300,9201050,5990,5990,5990,5990,0
+20250327,150200,9201050,5990,5990,5990,5990,0
+20250327,150100,9201050,5990,5990,5990,5990,0
+20250327,150000,9201050,5990,5990,5990,5990,0
+20250327,145900,9201050,5990,5990,5990,5990,0
+20250327,145800,9201050,5990,5990,5990,5990,0
+20250327,145700,9201050,5990,5990,5990,5990,0
+20250327,145600,9201050,5990,5990,5990,5990,0
+20250327,145500,9201050,5990,5990,5990,5990,0
+20250327,145400,9201050,5990,5990,5990,5990,0
+20250327,145300,9201050,5990,5990,5990,5990,0
+20250327,145200,9201050,5990,5990,5990,5990,0
+20250327,145100,9201050,5990,5990,5990,5990,0
+20250327,145000,9201050,5990,5990,5990,5990,0
+20250327,144900,9201050,5990,5990,5990,5990,0
+20250327,144800,9201050,5990,5990,5990,5990,0
+20250327,144700,9201050,5990,5990,5990,5990,0
+20250327,144600,9201050,5990,5990,5990,5990,0
+20250327,144500,9201050,5990,5990,5990,5990,0
+20250327,144400,9201050,5990,5990,5990,5990,0
+20250327,144300,9201050,5990,5990,5990,5990,0
+20250327,144200,9201050,5990,5990,5990,5990,0
+20250327,144100,9201050,5990,5990,5990,5990,0
+20250327,144000,9201050,5990,5990,5990,5990,0
+20250327,143900,9201050,5990,5990,5990,5990,0
+20250327,143800,9201050,5990,5990,5990,5990,0
+20250327,143700,9201050,5990,5990,5990,5990,0
+20250327,143600,9201050,5990,5990,5990,5990,0
+20250327,143500,9201050,5990,5990,5990,5990,0
+20250327,143400,9201050,5990,5990,5990,5990,0
+20250327,143300,9201050,5990,5990,5990,5990,0
+20250327,143200,9201050,5990,5990,5990,5990,0
+20250327,143100,9201050,5990,5990,5990,5990,0
+20250327,143000,9201050,5990,5990,5990,5990,0
+20250327,142900,9201050,5990,5990,5990,5990,0
+20250327,142800,9201050,5990,5990,5990,5990,0
+20250327,142700,9201050,5990,5990,5990,5990,0
+20250327,142600,9201050,5990,5990,5990,5990,0
+20250327,142500,9201050,5990,5990,5990,5990,0
+20250327,142400,9201050,5990,5990,5990,5990,0
+20250327,142300,9201050,5990,5990,5990,5990,0
+20250327,142200,9201050,5990,5990,5990,5990,0
+20250327,142100,9201050,5990,5990,5990,5990,0
+20250327,142000,9201050,5990,5990,5990,5990,0
+20250327,141900,9201050,5990,5990,5990,5990,0
+20250327,141800,9201050,5990,5990,5990,5990,0
+20250327,141700,9201050,5990,5990,5990,5990,0
+20250327,141600,9201050,5990,5990,5990,5990,0
+20250327,141500,9201050,5990,5990,5990,5990,0
+20250327,141400,9201050,5990,5990,5990,5990,0
+20250327,141300,9201050,5990,5990,5990,5990,0
+20250327,141200,9201050,5990,5990,5990,5990,0
+20250327,141100,9201050,5990,5990,5990,5990,0
+20250327,141000,9201050,5990,5990,5990,5990,0
+20250327,140900,9201050,5990,5990,5990,5990,0
+20250327,140800,9201050,5990,5990,5990,5990,0
+20250327,140700,9201050,5990,5990,5990,5990,0
+20250327,140600,9201050,5990,5990,5990,5990,0
+20250327,140500,9201050,5990,5990,5990,5990,0
+20250327,140400,9201050,5990,5990,5990,5990,0
+20250327,140300,9201050,5990,5990,5990,5990,0
+20250327,140200,9201050,5990,5990,5990,5990,0
+20250327,140100,9201050,5990,5990,5990,5990,0
+20250327,140000,9201050,5990,5990,5990,5990,0
+20250327,135900,9201050,5990,5990,5990,5990,0
+20250327,135800,9201050,5990,5990,5990,5990,0
+20250327,135700,9201050,5990,5990,5990,5990,0
+20250327,135600,9201050,5990,5990,5990,5990,0
+20250327,135500,9201050,5990,5990,5990,5990,0
+20250327,135400,9201050,5990,5990,5990,5990,0
+20250327,135300,9201050,5990,5990,5990,5990,0
+20250327,135200,9201050,5990,5990,5990,5990,0
+20250327,135100,9201050,5990,5990,5990,5990,0
+20250327,135000,9201050,5990,5990,5990,5990,0
+20250327,134900,9201050,5990,5990,5990,5990,0
+20250327,134800,9201050,5990,5990,5990,5990,0
+20250327,134700,9201050,5990,5990,5990,5990,0
+20250327,134600,9201050,5990,5990,5990,5990,0
+20250327,134500,9201050,5990,5990,5990,5990,0
+20250327,134400,9201050,5990,5990,5990,5990,0
+20250327,134300,9201050,5990,5990,5990,5990,0
+20250327,134200,9201050,5990,5990,5990,5990,0
+20250327,134100,9201050,5990,5990,5990,5990,0
+20250327,134000,9201050,5990,5990,5990,5990,0
+20250327,133900,9201050,5990,5990,5990,5990,0
+20250327,133800,9201050,5990,5990,5990,5990,0
+20250327,133700,9201050,5990,5990,5990,5990,0
+20250327,133600,9201050,5990,5990,5990,5990,0
+20250327,133500,9201050,5990,5990,5990,5990,0
+20250327,133400,9201050,5990,5990,5990,5990,0
+20250327,133300,9201050,5990,5990,5990,5990,0
+20250327,133200,9201050,5990,5990,5990,5990,0
+20250327,133100,9201050,5990,5990,5990,5990,0
+20250327,133000,9201050,5990,5990,5990,5990,0
+20250327,132900,9201050,5990,5990,5990,5990,0
+20250327,132800,9201050,5990,5990,5990,5990,0
+20250327,132700,9201050,5990,5990,5990,5990,0
+20250327,132600,9201050,5990,5990,5990,5990,0
+20250327,132500,9201050,5990,5990,5990,5990,10
+20250327,132400,9141150,5980,5980,5980,5980,30
+20250327,132300,8961750,5850,5850,5850,5850,0
+20250327,132200,8961750,5850,5850,5850,5850,0
+20250327,132100,8961750,5850,5850,5850,5850,0
+20250327,132000,8961750,5850,5850,5850,5850,0
+20250327,131900,8961750,5850,5850,5850,5850,0
+20250327,131800,8961750,5850,5850,5850,5850,0
+20250327,131700,8961750,5850,5850,5850,5850,0
+20250327,131600,8961750,5850,5850,5850,5850,0
+20250327,131500,8961750,5850,5850,5850,5850,0
+20250327,131400,8961750,5850,5850,5850,5850,0
+20250327,131300,8961750,5850,5850,5850,5850,0
+20250327,131200,8961750,5850,5850,5850,5850,0
+20250327,131100,8961750,5850,5850,5850,5850,0
+20250327,131000,8961750,5850,5850,5850,5850,0
+20250327,130900,8961750,5850,5900,5900,5850,396
+20250327,130800,6644550,6000,6000,6000,6000,0
+20250327,130700,6644550,6000,6000,6000,6000,0
+20250327,130600,6644550,6000,6000,6000,6000,0
+20250327,130500,6644550,6000,6000,6000,6000,0
+20250327,130400,6644550,6000,6000,6000,6000,0
+20250327,130300,6644550,6000,6000,6000,6000,0
+20250327,130200,6644550,6000,6000,6000,6000,0
+20250327,130100,6644550,6000,6000,6000,6000,0
+20250327,130000,6644550,6000,6000,6000,6000,0
+20250327,125900,6644550,6000,6000,6000,6000,0
+20250327,125800,6644550,6000,6000,6000,6000,0
+20250327,125700,6644550,6000,6000,6000,6000,0
+20250327,125600,6644550,6000,6000,6000,6000,0
+20250327,125500,6644550,6000,6000,6000,6000,0
+20250327,125400,6644550,6000,6000,6000,6000,0
+20250327,125300,6644550,6000,6000,6000,6000,0
+20250327,125200,6644550,6000,6000,6000,6000,0
+20250327,125100,6644550,6000,6000,6000,6000,0
+20250327,125000,6644550,6000,6000,6000,6000,0
+20250327,124900,6644550,6000,6000,6000,6000,0
+20250327,124800,6644550,6000,6000,6000,6000,0
+20250327,124700,6644550,6000,6000,6000,6000,0
+20250327,124600,6644550,6000,6000,6000,6000,0
+20250327,124500,6644550,6000,6000,6000,6000,0
+20250327,124400,6644550,6000,6000,6000,6000,0
+20250327,124300,6644550,6000,6000,6000,6000,0
+20250327,124200,6644550,6000,6000,6000,6000,0
+20250327,124100,6644550,6000,6000,6000,6000,0
+20250327,124000,6644550,6000,6000,6000,6000,0
+20250327,123900,6644550,6000,6000,6000,6000,0
+20250327,123800,6644550,6000,6000,6000,6000,0
+20250327,123700,6644550,6000,6000,6000,6000,0
+20250327,123600,6644550,6000,6000,6000,6000,0
+20250327,123500,6644550,6000,6000,6000,6000,0
+20250327,123400,6644550,6000,6000,6000,6000,0
+20250327,123300,6644550,6000,5980,6000,5980,120
+20250327,123200,5926190,5980,5980,5980,5980,0
+20250327,123100,5926190,5980,5980,5980,5980,0
+20250327,123000,5926190,5980,5980,5980,5980,0
+20250327,122900,5926190,5980,5980,5980,5980,0
+20250327,122800,5926190,5980,5980,5980,5980,0
+20250327,122700,5926190,5980,5980,5980,5980,0
+20250327,122600,5926190,5980,5980,5980,5980,0
+20250327,122500,5926190,5980,5980,5980,5980,0
+20250327,122400,5926190,5980,5980,5980,5980,0
+20250327,122300,5926190,5980,5980,5980,5980,0
+20250327,122200,5926190,5980,5980,5980,5980,0
+20250327,122100,5926190,5980,5980,5980,5980,0
+20250327,122000,5926190,5980,5980,5980,5980,0
+20250327,121900,5926190,5980,5980,5980,5980,0
+20250327,121800,5926190,5980,5980,5980,5980,0
+20250327,121700,5926190,5980,5980,5980,5980,0
+20250327,121600,5926190,5980,5980,5980,5980,0
+20250327,121500,5926190,5980,5980,5980,5980,0
+20250327,121400,5926190,5980,5980,5980,5980,0
+20250327,121300,5926190,5980,5980,5980,5980,0
+20250327,121200,5926190,5980,5980,5980,5980,0
+20250327,121100,5926190,5980,5980,5980,5980,0
+20250327,121000,5926190,5980,5980,5980,5980,0
+20250327,120900,5926190,5980,5980,5980,5980,0
+20250327,120800,5926190,5980,5980,5980,5980,0
+20250327,120700,5926190,5980,5980,5980,5980,0
+20250327,120600,5926190,5980,5980,5980,5980,0
+20250327,120500,5926190,5980,5980,5980,5980,0
+20250327,120400,5926190,5980,5980,5980,5980,0
+20250327,120300,5926190,5980,5980,5980,5980,0
+20250327,120200,5926190,5980,5980,5980,5980,0
+20250327,120100,5926190,5980,5980,5980,5980,0
+20250327,120000,5926190,5980,5980,5980,5980,0
+20250327,115900,5926190,5980,5980,5980,5980,0
+20250327,115800,5926190,5980,5980,5980,5980,0
+20250327,115700,5926190,5980,5980,5980,5980,0
+20250327,115600,5926190,5980,5980,5980,5980,0
+20250327,115500,5926190,5980,5980,5980,5980,0
+20250327,115400,5926190,5980,5980,5980,5980,0
+20250327,115300,5926190,5980,5980,5980,5980,0
+20250327,115200,5926190,5980,5980,5980,5980,0
+20250327,115100,5926190,5980,5980,5980,5980,0
+20250327,115000,5926190,5980,5980,5980,5980,0
+20250327,114900,5926190,5980,5980,5980,5980,0
+20250327,114800,5926190,5980,5980,5980,5980,0
+20250327,114700,5926190,5980,5980,5980,5980,0
+20250327,114600,5926190,5980,5980,5980,5980,0
+20250327,114500,5926190,5980,5980,5980,5980,0
+20250327,114400,5926190,5980,5980,5980,5980,0
+20250327,114300,5926190,5980,5950,5980,5950,920
+20250327,114200,439650,5950,5950,5950,5950,0
+20250327,114100,439650,5950,5950,5950,5950,0
+20250327,114000,439650,5950,5950,5950,5950,0
+20250327,113900,439650,5950,5950,5950,5950,0
+20250327,113800,439650,5950,5950,5950,5950,0
+20250327,113700,439650,5950,5950,5950,5950,0
+20250327,113600,439650,5950,5950,5950,5950,0
+20250327,113500,439650,5950,5950,5950,5950,0
+20250327,113400,439650,5950,5950,5950,5950,0
+20250327,113300,439650,5950,5950,5950,5950,0
+20250327,113200,439650,5950,5950,5950,5950,0
+20250327,113100,439650,5950,5950,5950,5950,0
+20250327,113000,439650,5950,5950,5950,5950,0
+20250327,112900,439650,5950,5950,5950,5950,0
+20250327,112800,439650,5950,5950,5950,5950,0
+20250327,112700,439650,5950,5950,5950,5950,0
+20250327,112600,439650,5950,5950,5950,5950,0
+20250327,112500,439650,5950,5950,5950,5950,0
+20250327,112400,439650,5950,5950,5950,5950,0
+20250327,112300,439650,5950,5950,5950,5950,0
+20250327,112200,439650,5950,5950,5950,5950,0
+20250327,112100,439650,5950,5950,5950,5950,0
+20250327,112000,439650,5950,5950,5950,5950,0
+20250327,111900,439650,5950,5950,5950,5950,0
+20250327,111800,439650,5950,5950,5950,5950,0
+20250327,111700,439650,5950,5950,5950,5950,0
+20250327,111600,439650,5950,5950,5950,5950,0
+20250327,111500,439650,5950,5950,5950,5950,0
+20250327,111400,439650,5950,5950,5950,5950,0
+20250327,111300,439650,5950,5950,5950,5950,0
+20250327,111200,439650,5950,5950,5950,5950,0
+20250327,111100,439650,5950,5950,5950,5950,1
+20250327,111000,433700,5900,5900,5900,5900,0
+20250327,110900,433700,5900,5900,5900,5900,0
+20250327,110800,433700,5900,5900,5900,5900,0
+20250327,110700,433700,5900,5900,5900,5900,0
+20250327,110600,433700,5900,5900,5900,5900,0
+20250327,110500,433700,5900,5900,5900,5900,0
+20250327,110400,433700,5900,5900,5900,5900,0
+20250327,110300,433700,5900,5900,5900,5900,0
+20250327,110200,433700,5900,5900,5900,5900,0
+20250327,110100,433700,5900,5900,5900,5900,0
+20250327,110000,433700,5900,5900,5900,5900,0
+20250327,105900,433700,5900,5900,5900,5900,0
+20250327,105800,433700,5900,5900,5900,5900,0
+20250327,105700,433700,5900,5900,5900,5900,5
+20250327,105600,404200,5950,5950,5950,5950,0
+20250327,105500,404200,5950,5950,5950,5950,0
+20250327,105400,404200,5950,5950,5950,5950,0
+20250327,105300,404200,5950,5950,5950,5950,2
+20250327,105200,392300,6000,6000,6000,6000,0
+20250327,105100,392300,6000,6000,6000,6000,0
+20250327,105000,392300,6000,6000,6000,6000,0
+20250327,104900,392300,6000,6000,6000,6000,0
+20250327,104800,392300,6000,6000,6000,6000,0
+20250327,104700,392300,6000,6000,6000,6000,0
+20250327,104600,392300,6000,6000,6000,6000,0
+20250327,104500,392300,6000,6000,6000,6000,0
+20250327,104400,392300,6000,6000,6000,6000,0
+20250327,104300,392300,6000,6000,6000,6000,0
+20250327,104200,392300,6000,6000,6000,6000,0
+20250327,104100,392300,6000,6000,6000,6000,0
+20250327,104000,392300,6000,6000,6000,6000,0
+20250327,103900,392300,6000,6000,6000,6000,0
+20250327,103800,392300,6000,6000,6000,6000,0
+20250327,103700,392300,6000,6000,6000,6000,0
+20250327,103600,392300,6000,6000,6000,6000,0
+20250327,103500,392300,6000,6000,6000,6000,0
+20250327,103400,392300,6000,6000,6000,6000,0
+20250327,103300,392300,6000,6000,6000,6000,0
+20250327,103200,392300,6000,6000,6000,6000,0
+20250327,103100,392300,6000,6000,6000,6000,0
+20250327,103000,392300,6000,6000,6000,6000,0
+20250327,102900,392300,6000,6000,6000,6000,0
+20250327,102800,392300,6000,6000,6000,6000,0
+20250327,102700,392300,6000,6000,6000,6000,0
+20250327,102600,392300,6000,6000,6000,6000,0
+20250327,102500,392300,6000,6000,6000,6000,0
+20250327,102400,392300,6000,6000,6000,6000,0
+20250327,102300,392300,6000,6000,6000,6000,0
+20250327,102200,392300,6000,6000,6000,6000,0
+20250327,102100,392300,6000,6000,6000,6000,0
+20250327,102000,392300,6000,6000,6000,6000,0
+20250327,101900,392300,6000,6000,6000,6000,0
+20250327,101800,392300,6000,6000,6000,6000,0
+20250327,101700,392300,6000,6000,6000,6000,0
+20250327,101600,392300,6000,6000,6000,6000,0
+20250327,101500,392300,6000,6000,6000,6000,0
+20250327,101400,392300,6000,6000,6000,6000,0
+20250327,101300,392300,6000,6000,6000,6000,0
+20250327,101200,392300,6000,6000,6000,6000,0
+20250327,101100,392300,6000,6000,6000,6000,0
+20250327,101000,392300,6000,6000,6000,6000,0
+20250327,100900,392300,6000,6000,6000,6000,0
+20250327,100800,392300,6000,6000,6000,6000,0
+20250327,100700,392300,6000,6000,6000,6000,0
+20250327,100600,392300,6000,6000,6000,6000,0
+20250327,100500,392300,6000,6000,6000,6000,0
+20250327,100400,392300,6000,6000,6000,6000,0
+20250327,100300,392300,6000,6000,6000,6000,0
+20250327,100200,392300,6000,6000,6000,6000,0
+20250327,100100,392300,6000,6000,6000,6000,0
+20250327,100000,392300,6000,6000,6000,6000,0
+20250327,095900,392300,6000,6000,6000,6000,0
+20250327,095800,392300,6000,6000,6000,6000,0
+20250327,095700,392300,6000,6000,6000,6000,0
+20250327,095600,392300,6000,6000,6000,6000,0
+20250327,095500,392300,6000,6000,6000,6000,0
+20250327,095400,392300,6000,6000,6000,6000,0
+20250327,095300,392300,6000,6000,6000,6000,0
+20250327,095200,392300,6000,6000,6000,6000,0
+20250327,095100,392300,6000,6000,6000,6000,0
+20250327,095000,392300,6000,6000,6000,6000,0
+20250327,094900,392300,6000,6000,6000,6000,0
+20250327,094800,392300,6000,6000,6000,6000,0
+20250327,094700,392300,6000,6000,6000,6000,0
+20250327,094600,392300,6000,6000,6000,6000,0
+20250327,094500,392300,6000,6000,6000,6000,0
+20250327,094400,392300,6000,6000,6000,6000,0
+20250327,094300,392300,6000,6000,6000,6000,0
+20250327,094200,392300,6000,6000,6000,6000,0
+20250327,094100,392300,6000,6000,6000,6000,0
+20250327,094000,392300,6000,6000,6000,6000,0
+20250327,093900,392300,6000,6000,6000,6000,0
+20250327,093800,392300,6000,6000,6000,6000,0
+20250327,093700,392300,6000,6000,6000,6000,0
+20250327,093600,392300,6000,6000,6000,6000,0
+20250327,093500,392300,6000,6000,6000,6000,0
+20250327,093400,392300,6000,6000,6000,6000,0
+20250327,093300,392300,6000,6000,6000,6000,0
+20250327,093200,392300,6000,6000,6000,6000,0
+20250327,093100,392300,6000,6000,6000,6000,0
+20250327,093000,392300,6000,6000,6000,6000,0
+20250327,092900,392300,6000,6000,6000,6000,0
+20250327,092800,392300,6000,6000,6000,6000,0
+20250327,092700,392300,6000,6000,6000,6000,0
+20250327,092600,392300,6000,6000,6000,6000,5
+20250327,092500,362300,5900,5900,5900,5900,0
+20250327,092400,362300,5900,5900,5900,5900,0
+20250327,092300,362300,5900,5900,5900,5900,19
+20250327,092200,250200,6000,6000,6000,6000,0
+20250327,092100,250200,6000,6000,6000,6000,0
+20250327,092000,250200,6000,6000,6000,6000,10
+20250327,091900,190200,6000,6000,6000,6000,10
+20250327,091800,130200,6200,6200,6200,6200,0
+20250327,091700,130200,6200,6200,6200,6200,0
+20250327,091600,130200,6200,6200,6200,6200,0
+20250327,091500,130200,6200,6200,6200,6200,0
+20250327,091400,130200,6200,6200,6200,6200,0
+20250327,091300,130200,6200,6200,6200,6200,0
+20250327,091200,130200,6200,6200,6200,6200,20
+20250327,091100,6200,6200,6200,6200,6200,0
+20250327,091000,6200,6200,6200,6200,6200,0
+20250327,090900,6200,6200,6200,6200,6200,0
+20250327,090800,6200,6200,6200,6200,6200,0
+20250327,090700,6200,6200,6200,6200,6200,0
+20250327,090600,6200,6200,6200,6200,6200,0
+20250327,090500,6200,6200,6200,6200,6200,0
+20250327,090400,6200,6200,6200,6200,6200,0
+20250327,090300,6200,6200,6200,6200,6200,0
+20250327,090200,6200,6200,6200,6200,6200,1
+20250327,090100,0,6200,6200,6200,6200,0
+20250327,090000,0,6200,6200,6200,6200,0

257990/min/candle-20250328.csv

@@ -0,0 +1,718 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,205600,6200,6200,6200,6200,6200,1
+20250328,205500,6200,6200,6200,6200,6200,0
+20250328,205400,6200,6200,6200,6200,6200,0
+20250328,205300,6200,6200,6200,6200,6200,0
+20250328,205200,6200,6200,6200,6200,6200,0
+20250328,205100,6200,6200,6200,6200,6200,0
+20250328,205000,6200,6200,6200,6200,6200,0
+20250328,204900,6200,6200,6200,6200,6200,0
+20250328,204800,6200,6200,6200,6200,6200,0
+20250328,204700,6200,6200,6200,6200,6200,0
+20250328,204600,6200,6200,6200,6200,6200,0
+20250328,204500,6200,6200,6200,6200,6200,0
+20250328,204400,6200,6200,6200,6200,6200,0
+20250328,204300,6200,6200,6200,6200,6200,0
+20250328,204200,6200,6200,6200,6200,6200,0
+20250328,204100,6200,6200,6200,6200,6200,0
+20250328,204000,6200,6200,6200,6200,6200,0
+20250328,203900,6200,6200,6200,6200,6200,0
+20250328,203800,6200,6200,6200,6200,6200,0
+20250328,203700,6200,6200,6200,6200,6200,0
+20250328,203600,6200,6200,6200,6200,6200,0
+20250328,203500,6200,6200,6200,6200,6200,0
+20250328,203400,6200,6200,6200,6200,6200,0
+20250328,203300,6200,6200,6200,6200,6200,0
+20250328,203200,6200,6200,6200,6200,6200,0
+20250328,203100,6200,6200,6200,6200,6200,0
+20250328,203000,6200,6200,6200,6200,6200,0
+20250328,202900,6200,6200,6200,6200,6200,0
+20250328,202800,6200,6200,6200,6200,6200,0
+20250328,202700,6200,6200,6200,6200,6200,0
+20250328,202600,6200,6200,6200,6200,6200,1
+20250328,202500,6200,6200,6200,6200,6200,0
+20250328,202400,6200,6200,6200,6200,6200,0
+20250328,202300,6200,6200,6200,6200,6200,0
+20250328,202200,6200,6200,6200,6200,6200,0
+20250328,202100,6200,6200,6200,6200,6200,0
+20250328,202000,6200,6200,6200,6200,6200,0
+20250328,201900,6200,6200,6200,6200,6200,0
+20250328,201800,6200,6200,6200,6200,6200,0
+20250328,201700,6200,6200,6200,6200,6200,0
+20250328,201600,6200,6200,6200,6200,6200,0
+20250328,201500,6200,6200,6200,6200,6200,0
+20250328,201400,6200,6200,6200,6200,6200,0
+20250328,201300,6200,6200,6200,6200,6200,0
+20250328,201200,6200,6200,6200,6200,6200,0
+20250328,201100,6200,6200,6200,6200,6200,0
+20250328,201000,6200,6200,6200,6200,6200,0
+20250328,200900,6200,6200,6200,6200,6200,0
+20250328,200800,6200,6200,6200,6200,6200,0
+20250328,200700,6200,6200,6200,6200,6200,0
+20250328,200600,6200,6200,6200,6200,6200,0
+20250328,200500,6200,6200,6200,6200,6200,0
+20250328,200400,6200,6200,6200,6200,6200,0
+20250328,200300,6200,6200,6200,6200,6200,0
+20250328,200200,6200,6200,6200,6200,6200,0
+20250328,200100,6200,6200,6200,6200,6200,0
+20250328,200000,6200,6200,6200,6200,6200,0
+20250328,195900,6200,6200,6200,6200,6200,0
+20250328,195800,6200,6200,6200,6200,6200,0
+20250328,195700,6200,6200,6200,6200,6200,0
+20250328,195600,6200,6200,6200,6200,6200,1
+20250328,195500,6200,6200,6200,6200,6200,0
+20250328,195400,6200,6200,6200,6200,6200,0
+20250328,195300,6200,6200,6200,6200,6200,0
+20250328,195200,6200,6200,6200,6200,6200,0
+20250328,195100,6200,6200,6200,6200,6200,0
+20250328,195000,6200,6200,6200,6200,6200,0
+20250328,194900,6200,6200,6200,6200,6200,0
+20250328,194800,6200,6200,6200,6200,6200,0
+20250328,194700,6200,6200,6200,6200,6200,0
+20250328,194600,6200,6200,6200,6200,6200,0
+20250328,194500,6200,6200,6200,6200,6200,0
+20250328,194400,6200,6200,6200,6200,6200,0
+20250328,194300,6200,6200,6200,6200,6200,0
+20250328,194200,6200,6200,6200,6200,6200,0
+20250328,194100,6200,6200,6200,6200,6200,0
+20250328,194000,6200,6200,6200,6200,6200,0
+20250328,193900,6200,6200,6200,6200,6200,0
+20250328,193800,6200,6200,6200,6200,6200,0
+20250328,193700,6200,6200,6200,6200,6200,0
+20250328,193600,6200,6200,6200,6200,6200,0
+20250328,193500,6200,6200,6200,6200,6200,0
+20250328,193400,6200,6200,6200,6200,6200,0
+20250328,193300,6200,6200,6200,6200,6200,0
+20250328,193200,6200,6200,6200,6200,6200,0
+20250328,193100,6200,6200,6200,6200,6200,0
+20250328,193000,6200,6200,6200,6200,6200,0
+20250328,192900,6200,6200,6200,6200,6200,0
+20250328,192800,6200,6200,6200,6200,6200,0
+20250328,192700,6200,6200,6200,6200,6200,0
+20250328,192600,6200,6200,6200,6200,6200,1
+20250328,192500,6200,6200,6200,6200,6200,0
+20250328,192400,6200,6200,6200,6200,6200,0
+20250328,192300,6200,6200,6200,6200,6200,0
+20250328,192200,6200,6200,6200,6200,6200,0
+20250328,192100,6200,6200,6200,6200,6200,0
+20250328,192000,6200,6200,6200,6200,6200,0
+20250328,191900,6200,6200,6200,6200,6200,0
+20250328,191800,6200,6200,6200,6200,6200,0
+20250328,191700,6200,6200,6200,6200,6200,0
+20250328,191600,6200,6200,6200,6200,6200,0
+20250328,191500,6200,6200,6200,6200,6200,0
+20250328,191400,6200,6200,6200,6200,6200,0
+20250328,191300,6200,6200,6200,6200,6200,0
+20250328,191200,6200,6200,6200,6200,6200,0
+20250328,191100,6200,6200,6200,6200,6200,0
+20250328,191000,6200,6200,6200,6200,6200,0
+20250328,190900,6200,6200,6200,6200,6200,0
+20250328,190800,6200,6200,6200,6200,6200,0
+20250328,190700,6200,6200,6200,6200,6200,0
+20250328,190600,6200,6200,6200,6200,6200,0
+20250328,190500,6200,6200,6200,6200,6200,0
+20250328,190400,6200,6200,6200,6200,6200,0
+20250328,190300,6200,6200,6200,6200,6200,0
+20250328,190200,6200,6200,6200,6200,6200,0
+20250328,190100,6200,6200,6200,6200,6200,0
+20250328,190000,6200,6200,6200,6200,6200,0
+20250328,185900,6200,6200,6200,6200,6200,0
+20250328,185800,6200,6200,6200,6200,6200,0
+20250328,185700,6200,6200,6200,6200,6200,0
+20250328,185600,6200,6200,6200,6200,6200,1
+20250328,185500,6200,6200,6200,6200,6200,0
+20250328,185400,6200,6200,6200,6200,6200,0
+20250328,185300,6200,6200,6200,6200,6200,0
+20250328,185200,6200,6200,6200,6200,6200,0
+20250328,185100,6200,6200,6200,6200,6200,0
+20250328,185000,6200,6200,6200,6200,6200,0
+20250328,184900,6200,6200,6200,6200,6200,0
+20250328,184800,6200,6200,6200,6200,6200,0
+20250328,184700,6200,6200,6200,6200,6200,0
+20250328,184600,6200,6200,6200,6200,6200,0
+20250328,184500,6200,6200,6200,6200,6200,0
+20250328,184400,6200,6200,6200,6200,6200,0
+20250328,184300,6200,6200,6200,6200,6200,0
+20250328,184200,6200,6200,6200,6200,6200,0
+20250328,184100,6200,6200,6200,6200,6200,0
+20250328,184000,6200,6200,6200,6200,6200,0
+20250328,183900,6200,6200,6200,6200,6200,0
+20250328,183800,6200,6200,6200,6200,6200,0
+20250328,183700,6200,6200,6200,6200,6200,0
+20250328,183600,6200,6200,6200,6200,6200,0
+20250328,183500,6200,6200,6200,6200,6200,0
+20250328,183400,6200,6200,6200,6200,6200,0
+20250328,183300,6200,6200,6200,6200,6200,0
+20250328,183200,6200,6200,6200,6200,6200,0
+20250328,183100,6200,6200,6200,6200,6200,0
+20250328,183000,6200,6200,6200,6200,6200,0
+20250328,182900,6200,6200,6200,6200,6200,0
+20250328,182800,6200,6200,6200,6200,6200,0
+20250328,182700,6200,6200,6200,6200,6200,0
+20250328,182600,6200,6200,6200,6200,6200,1
+20250328,182500,6200,6200,6200,6200,6200,0
+20250328,182400,6200,6200,6200,6200,6200,0
+20250328,182300,6200,6200,6200,6200,6200,0
+20250328,182200,6200,6200,6200,6200,6200,0
+20250328,182100,6200,6200,6200,6200,6200,0
+20250328,182000,6200,6200,6200,6200,6200,0
+20250328,181900,6200,6200,6200,6200,6200,0
+20250328,181800,6200,6200,6200,6200,6200,0
+20250328,181700,6200,6200,6200,6200,6200,0
+20250328,181600,6200,6200,6200,6200,6200,0
+20250328,181500,6200,6200,6200,6200,6200,0
+20250328,181400,6200,6200,6200,6200,6200,0
+20250328,181300,6200,6200,6200,6200,6200,0
+20250328,181200,6200,6200,6200,6200,6200,0
+20250328,181100,6200,6200,6200,6200,6200,0
+20250328,181000,6200,6200,6200,6200,6200,0
+20250328,180900,6200,6200,6200,6200,6200,0
+20250328,180800,6200,6200,6200,6200,6200,0
+20250328,180700,6200,6200,6200,6200,6200,0
+20250328,180600,6200,6200,6200,6200,6200,0
+20250328,180500,6200,6200,6200,6200,6200,0
+20250328,180400,6200,6200,6200,6200,6200,0
+20250328,180300,6200,6200,6200,6200,6200,0
+20250328,180200,6200,6200,6200,6200,6200,0
+20250328,180100,6200,6200,6200,6200,6200,0
+20250328,180000,6200,6200,6200,6200,6200,0
+20250328,175900,6200,6200,6200,6200,6200,0
+20250328,175800,6200,6200,6200,6200,6200,0
+20250328,175700,6200,6200,6200,6200,6200,0
+20250328,175600,6200,6200,6200,6200,6200,1
+20250328,175500,6200,6200,6200,6200,6200,0
+20250328,175400,6200,6200,6200,6200,6200,0
+20250328,175300,6200,6200,6200,6200,6200,0
+20250328,175200,6200,6200,6200,6200,6200,0
+20250328,175100,6200,6200,6200,6200,6200,0
+20250328,175000,6200,6200,6200,6200,6200,0
+20250328,174900,6200,6200,6200,6200,6200,0
+20250328,174800,6200,6200,6200,6200,6200,0
+20250328,174700,6200,6200,6200,6200,6200,0
+20250328,174600,6200,6200,6200,6200,6200,0
+20250328,174500,6200,6200,6200,6200,6200,0
+20250328,174400,6200,6200,6200,6200,6200,0
+20250328,174300,6200,6200,6200,6200,6200,0
+20250328,174200,6200,6200,6200,6200,6200,0
+20250328,174100,6200,6200,6200,6200,6200,0
+20250328,174000,6200,6200,6200,6200,6200,0
+20250328,173900,6200,6200,6200,6200,6200,0
+20250328,173800,6200,6200,6200,6200,6200,0
+20250328,173700,6200,6200,6200,6200,6200,0
+20250328,173600,6200,6200,6200,6200,6200,0
+20250328,173500,6200,6200,6200,6200,6200,0
+20250328,173400,6200,6200,6200,6200,6200,0
+20250328,173300,6200,6200,6200,6200,6200,0
+20250328,173200,6200,6200,6200,6200,6200,0
+20250328,173100,6200,6200,6200,6200,6200,0
+20250328,173000,6200,6200,6200,6200,6200,0
+20250328,172900,6200,6200,6200,6200,6200,0
+20250328,172800,6200,6200,6200,6200,6200,0
+20250328,172700,6200,6200,6200,6200,6200,0
+20250328,172600,6200,6200,6200,6200,6200,1
+20250328,172500,6200,6200,6200,6200,6200,0
+20250328,172400,6200,6200,6200,6200,6200,0
+20250328,172300,6200,6200,6200,6200,6200,0
+20250328,172200,6200,6200,6200,6200,6200,0
+20250328,172100,6200,6200,6200,6200,6200,0
+20250328,172000,6200,6200,6200,6200,6200,0
+20250328,171900,6200,6200,6200,6200,6200,0
+20250328,171800,6200,6200,6200,6200,6200,0
+20250328,171700,6200,6200,6200,6200,6200,0
+20250328,171600,6200,6200,6200,6200,6200,0
+20250328,171500,6200,6200,6200,6200,6200,0
+20250328,171400,6200,6200,6200,6200,6200,0
+20250328,171300,6200,6200,6200,6200,6200,0
+20250328,171200,6200,6200,6200,6200,6200,0
+20250328,171100,6200,6200,6200,6200,6200,0
+20250328,171000,6200,6200,6200,6200,6200,0
+20250328,170900,6200,6200,6200,6200,6200,0
+20250328,170800,6200,6200,6200,6200,6200,0
+20250328,170700,6200,6200,6200,6200,6200,0
+20250328,170600,6200,6200,6200,6200,6200,0
+20250328,170500,6200,6200,6200,6200,6200,0
+20250328,170400,6200,6200,6200,6200,6200,0
+20250328,170300,6200,6200,6200,6200,6200,0
+20250328,170200,6200,6200,6200,6200,6200,0
+20250328,170100,6200,6200,6200,6200,6200,0
+20250328,170000,6200,6200,6200,6200,6200,0
+20250328,165900,6200,6200,6200,6200,6200,0
+20250328,165800,6200,6200,6200,6200,6200,0
+20250328,165700,6200,6200,6200,6200,6200,0
+20250328,165600,6200,6200,6200,6200,6200,1
+20250328,165500,6200,6200,6200,6200,6200,0
+20250328,165400,6200,6200,6200,6200,6200,0
+20250328,165300,6200,6200,6200,6200,6200,0
+20250328,165200,6200,6200,6200,6200,6200,0
+20250328,165100,6200,6200,6200,6200,6200,0
+20250328,165000,6200,6200,6200,6200,6200,0
+20250328,164900,6200,6200,6200,6200,6200,0
+20250328,164800,6200,6200,6200,6200,6200,0
+20250328,164700,6200,6200,6200,6200,6200,0
+20250328,164600,6200,6200,6200,6200,6200,0
+20250328,164500,6200,6200,6200,6200,6200,0
+20250328,164400,6200,6200,6200,6200,6200,0
+20250328,164300,6200,6200,6200,6200,6200,0
+20250328,164200,6200,6200,6200,6200,6200,0
+20250328,164100,6200,6200,6200,6200,6200,0
+20250328,164000,6200,6200,6200,6200,6200,0
+20250328,163900,6200,6200,6200,6200,6200,0
+20250328,163800,6200,6200,6200,6200,6200,0
+20250328,163700,6200,6200,6200,6200,6200,0
+20250328,163600,6200,6200,6200,6200,6200,0
+20250328,163500,6200,6200,6200,6200,6200,0
+20250328,163400,6200,6200,6200,6200,6200,0
+20250328,163300,6200,6200,6200,6200,6200,0
+20250328,163200,6200,6200,6200,6200,6200,0
+20250328,163100,6200,6200,6200,6200,6200,0
+20250328,163000,6200,6200,6200,6200,6200,0
+20250328,162900,6200,6200,6200,6200,6200,0
+20250328,162800,6200,6200,6200,6200,6200,0
+20250328,162700,6200,6200,6200,6200,6200,0
+20250328,162600,6200,6200,6200,6200,6200,1
+20250328,162500,6200,6200,6200,6200,6200,0
+20250328,162400,6200,6200,6200,6200,6200,0
+20250328,162300,6200,6200,6200,6200,6200,0
+20250328,162200,6200,6200,6200,6200,6200,0
+20250328,162100,6200,6200,6200,6200,6200,0
+20250328,162000,6200,6200,6200,6200,6200,0
+20250328,161900,6200,6200,6200,6200,6200,0
+20250328,161800,6200,6200,6200,6200,6200,0
+20250328,161700,6200,6200,6200,6200,6200,0
+20250328,161600,6200,6200,6200,6200,6200,0
+20250328,161500,6200,6200,6200,6200,6200,0
+20250328,161400,6200,6200,6200,6200,6200,0
+20250328,161300,6200,6200,6200,6200,6200,0
+20250328,161200,6200,6200,6200,6200,6200,0
+20250328,161100,6200,6200,6200,6200,6200,0
+20250328,161000,6200,6200,6200,6200,6200,0
+20250328,160900,6200,6200,6200,6200,6200,0
+20250328,160800,6200,6200,6200,6200,6200,0
+20250328,160700,6200,6200,6200,6200,6200,0
+20250328,160600,6200,6200,6200,6200,6200,0
+20250328,160500,6200,6200,6200,6200,6200,0
+20250328,160400,6200,6200,6200,6200,6200,0
+20250328,160300,6200,6200,6200,6200,6200,0
+20250328,160200,6200,6200,6200,6200,6200,0
+20250328,160100,6200,6200,6200,6200,6200,0
+20250328,160000,6200,6200,6200,6200,6200,0
+20250328,155900,6200,6200,6200,6200,6200,0
+20250328,155800,6200,6200,6200,6200,6200,0
+20250328,155700,6200,6200,6200,6200,6200,0
+20250328,155600,6200,6200,6200,6200,6200,1
+20250328,155500,6200,6200,6200,6200,6200,0
+20250328,155400,6200,6200,6200,6200,6200,0
+20250328,155300,6200,6200,6200,6200,6200,0
+20250328,155200,6200,6200,6200,6200,6200,0
+20250328,155100,6200,6200,6200,6200,6200,0
+20250328,155000,6200,6200,6200,6200,6200,0
+20250328,154900,6200,6200,6200,6200,6200,0
+20250328,154800,6200,6200,6200,6200,6200,0
+20250328,154700,6200,6200,6200,6200,6200,0
+20250328,154600,6200,6200,6200,6200,6200,0
+20250328,154500,6200,6200,6200,6200,6200,0
+20250328,154400,6200,6200,6200,6200,6200,0
+20250328,154300,6200,6200,6200,6200,6200,0
+20250328,154200,6200,6200,6200,6200,6200,0
+20250328,154100,6200,6200,6200,6200,6200,0
+20250328,154000,6200,6200,6200,6200,6200,0
+20250328,153900,6200,6200,6200,6200,6200,0
+20250328,153800,6200,6200,6200,6200,6200,0
+20250328,153700,6200,6200,6200,6200,6200,0
+20250328,153600,6200,6200,6200,6200,6200,0
+20250328,153500,6200,6200,6200,6200,6200,0
+20250328,153400,6200,6200,6200,6200,6200,0
+20250328,153300,6200,6200,6200,6200,6200,0
+20250328,153200,6200,6200,6200,6200,6200,0
+20250328,153100,6200,6200,6200,6200,6200,0
+20250328,153000,6200,6200,6200,6200,6200,0
+20250328,152900,6200,6200,6200,6200,6200,0
+20250328,152800,6200,6200,6200,6200,6200,0
+20250328,152700,6200,6200,6200,6200,6200,0
+20250328,152600,6200,6200,6200,6200,6200,0
+20250328,152500,6200,6200,6200,6200,6200,0
+20250328,152400,6200,6200,6200,6200,6200,0
+20250328,152300,6200,6200,6200,6200,6200,0
+20250328,152200,6200,6200,6200,6200,6200,0
+20250328,152100,6200,6200,6200,6200,6200,0
+20250328,152000,6200,6200,6200,6200,6200,0
+20250328,151900,6200,6200,6200,6200,6200,0
+20250328,151800,6200,6200,6200,6200,6200,0
+20250328,151700,6200,6200,6200,6200,6200,0
+20250328,151600,6200,6200,6200,6200,6200,0
+20250328,151500,6200,6200,6200,6200,6200,0
+20250328,151400,6200,6200,6200,6200,6200,0
+20250328,151300,6200,6200,6200,6200,6200,0
+20250328,151200,6200,6200,6200,6200,6200,0
+20250328,151100,6200,6200,6200,6200,6200,0
+20250328,151000,6200,6200,6200,6200,6200,0
+20250328,150900,6200,6200,6200,6200,6200,0
+20250328,150800,6200,6200,6200,6200,6200,0
+20250328,150700,6200,6200,6200,6200,6200,0
+20250328,150600,6200,6200,6200,6200,6200,0
+20250328,150500,6200,6200,6200,6200,6200,0
+20250328,150400,6200,6200,6200,6200,6200,0
+20250328,150300,6200,6200,6200,6200,6200,0
+20250328,150200,6200,6200,6200,6200,6200,0
+20250328,150100,6200,6200,6200,6200,6200,0
+20250328,150000,6200,6200,6200,6200,6200,0
+20250328,145900,6200,6200,6200,6200,6200,0
+20250328,145800,6200,6200,6200,6200,6200,0
+20250328,145700,6200,6200,6200,6200,6200,0
+20250328,145600,6200,6200,6200,6200,6200,0
+20250328,145500,6200,6200,6200,6200,6200,0
+20250328,145400,6200,6200,6200,6200,6200,0
+20250328,145300,6200,6200,6200,6200,6200,0
+20250328,145200,6200,6200,6200,6200,6200,0
+20250328,145100,6200,6200,6200,6200,6200,0
+20250328,145000,6200,6200,6200,6200,6200,0
+20250328,144900,6200,6200,6200,6200,6200,0
+20250328,144800,6200,6200,6200,6200,6200,0
+20250328,144700,6200,6200,6200,6200,6200,0
+20250328,144600,6200,6200,6200,6200,6200,0
+20250328,144500,6200,6200,6200,6200,6200,0
+20250328,144400,6200,6200,6200,6200,6200,0
+20250328,144300,6200,6200,6200,6200,6200,0
+20250328,144200,6200,6200,6200,6200,6200,0
+20250328,144100,6200,6200,6200,6200,6200,0
+20250328,144000,6200,6200,6200,6200,6200,0
+20250328,143900,6200,6200,6200,6200,6200,0
+20250328,143800,6200,6200,6200,6200,6200,0
+20250328,143700,6200,6200,6200,6200,6200,0
+20250328,143600,6200,6200,6200,6200,6200,0
+20250328,143500,6200,6200,6200,6200,6200,0
+20250328,143400,6200,6200,6200,6200,6200,0
+20250328,143300,6200,6200,6200,6200,6200,0
+20250328,143200,6200,6200,6200,6200,6200,0
+20250328,143100,6200,6200,6200,6200,6200,0
+20250328,143000,6200,6200,6200,6200,6200,0
+20250328,142900,6200,6200,6200,6200,6200,0
+20250328,142800,6200,6200,6200,6200,6200,0
+20250328,142700,6200,6200,6200,6200,6200,0
+20250328,142600,6200,6200,6200,6200,6200,0
+20250328,142500,6200,6200,6200,6200,6200,0
+20250328,142400,6200,6200,6200,6200,6200,0
+20250328,142300,6200,6200,6200,6200,6200,0
+20250328,142200,6200,6200,6200,6200,6200,0
+20250328,142100,6200,6200,6200,6200,6200,0
+20250328,142000,6200,6200,6200,6200,6200,0
+20250328,141900,6200,6200,6200,6200,6200,0
+20250328,141800,6200,6200,6200,6200,6200,0
+20250328,141700,6200,6200,6200,6200,6200,0
+20250328,141600,6200,6200,6200,6200,6200,0
+20250328,141500,6200,6200,6200,6200,6200,0
+20250328,141400,6200,6200,6200,6200,6200,0
+20250328,141300,6200,6200,6200,6200,6200,0
+20250328,141200,6200,6200,6200,6200,6200,0
+20250328,141100,6200,6200,6200,6200,6200,0
+20250328,141000,6200,6200,6200,6200,6200,0
+20250328,140900,6200,6200,6200,6200,6200,0
+20250328,140800,6200,6200,6200,6200,6200,0
+20250328,140700,6200,6200,6200,6200,6200,0
+20250328,140600,6200,6200,6200,6200,6200,0
+20250328,140500,6200,6200,6200,6200,6200,0
+20250328,140400,6200,6200,6200,6200,6200,0
+20250328,140300,6200,6200,6200,6200,6200,0
+20250328,140200,6200,6200,6200,6200,6200,0
+20250328,140100,6200,6200,6200,6200,6200,0
+20250328,140000,6200,6200,6200,6200,6200,0
+20250328,135900,6200,6200,6200,6200,6200,0
+20250328,135800,6200,6200,6200,6200,6200,0
+20250328,135700,6200,6200,6200,6200,6200,0
+20250328,135600,6200,6200,6200,6200,6200,0
+20250328,135500,6200,6200,6200,6200,6200,0
+20250328,135400,6200,6200,6200,6200,6200,0
+20250328,135300,6200,6200,6200,6200,6200,0
+20250328,135200,6200,6200,6200,6200,6200,0
+20250328,135100,6200,6200,6200,6200,6200,0
+20250328,135000,6200,6200,6200,6200,6200,0
+20250328,134900,6200,6200,6200,6200,6200,0
+20250328,134800,6200,6200,6200,6200,6200,0
+20250328,134700,6200,6200,6200,6200,6200,0
+20250328,134600,6200,6200,6200,6200,6200,0
+20250328,134500,6200,6200,6200,6200,6200,0
+20250328,134400,6200,6200,6200,6200,6200,0
+20250328,134300,6200,6200,6200,6200,6200,0
+20250328,134200,6200,6200,6200,6200,6200,0
+20250328,134100,6200,6200,6200,6200,6200,0
+20250328,134000,6200,6200,6200,6200,6200,0
+20250328,133900,6200,6200,6200,6200,6200,0
+20250328,133800,6200,6200,6200,6200,6200,0
+20250328,133700,6200,6200,6200,6200,6200,0
+20250328,133600,6200,6200,6200,6200,6200,0
+20250328,133500,6200,6200,6200,6200,6200,0
+20250328,133400,6200,6200,6200,6200,6200,0
+20250328,133300,6200,6200,6200,6200,6200,0
+20250328,133200,6200,6200,6200,6200,6200,0
+20250328,133100,6200,6200,6200,6200,6200,0
+20250328,133000,6200,6200,6200,6200,6200,0
+20250328,132900,6200,6200,6200,6200,6200,0
+20250328,132800,6200,6200,6200,6200,6200,0
+20250328,132700,6200,6200,6200,6200,6200,0
+20250328,132600,6200,6200,6200,6200,6200,0
+20250328,132500,6200,6200,6200,6200,6200,0
+20250328,132400,6200,6200,6200,6200,6200,0
+20250328,132300,6200,6200,6200,6200,6200,0
+20250328,132200,6200,6200,6200,6200,6200,0
+20250328,132100,6200,6200,6200,6200,6200,0
+20250328,132000,6200,6200,6200,6200,6200,0
+20250328,131900,6200,6200,6200,6200,6200,0
+20250328,131800,6200,6200,6200,6200,6200,0
+20250328,131700,6200,6200,6200,6200,6200,0
+20250328,131600,6200,6200,6200,6200,6200,0
+20250328,131500,6200,6200,6200,6200,6200,0
+20250328,131400,6200,6200,6200,6200,6200,0
+20250328,131300,6200,6200,6200,6200,6200,0
+20250328,131200,6200,6200,6200,6200,6200,0
+20250328,131100,6200,6200,6200,6200,6200,0
+20250328,131000,6200,6200,6200,6200,6200,0
+20250328,130900,6200,6200,6200,6200,6200,0
+20250328,130800,6200,6200,6200,6200,6200,0
+20250328,130700,6200,6200,6200,6200,6200,0
+20250328,130600,6200,6200,6200,6200,6200,0
+20250328,130500,6200,6200,6200,6200,6200,0
+20250328,130400,6200,6200,6200,6200,6200,0
+20250328,130300,6200,6200,6200,6200,6200,0
+20250328,130200,6200,6200,6200,6200,6200,0
+20250328,130100,6200,6200,6200,6200,6200,0
+20250328,130000,6200,6200,6200,6200,6200,0
+20250328,125900,6200,6200,6200,6200,6200,0
+20250328,125800,6200,6200,6200,6200,6200,0
+20250328,125700,6200,6200,6200,6200,6200,0
+20250328,125600,6200,6200,6200,6200,6200,0
+20250328,125500,6200,6200,6200,6200,6200,0
+20250328,125400,6200,6200,6200,6200,6200,0
+20250328,125300,6200,6200,6200,6200,6200,0
+20250328,125200,6200,6200,6200,6200,6200,0
+20250328,125100,6200,6200,6200,6200,6200,0
+20250328,125000,6200,6200,6200,6200,6200,0
+20250328,124900,6200,6200,6200,6200,6200,0
+20250328,124800,6200,6200,6200,6200,6200,0
+20250328,124700,6200,6200,6200,6200,6200,0
+20250328,124600,6200,6200,6200,6200,6200,0
+20250328,124500,6200,6200,6200,6200,6200,0
+20250328,124400,6200,6200,6200,6200,6200,0
+20250328,124300,6200,6200,6200,6200,6200,0
+20250328,124200,6200,6200,6200,6200,6200,0
+20250328,124100,6200,6200,6200,6200,6200,0
+20250328,124000,6200,6200,6200,6200,6200,0
+20250328,123900,6200,6200,6200,6200,6200,0
+20250328,123800,6200,6200,6200,6200,6200,0
+20250328,123700,6200,6200,6200,6200,6200,0
+20250328,123600,6200,6200,6200,6200,6200,0
+20250328,123500,6200,6200,6200,6200,6200,0
+20250328,123400,6200,6200,6200,6200,6200,0
+20250328,123300,6200,6200,6200,6200,6200,0
+20250328,123200,6200,6200,6200,6200,6200,0
+20250328,123100,6200,6200,6200,6200,6200,0
+20250328,123000,6200,6200,6200,6200,6200,0
+20250328,122900,6200,6200,6200,6200,6200,0
+20250328,122800,6200,6200,6200,6200,6200,0
+20250328,122700,6200,6200,6200,6200,6200,0
+20250328,122600,6200,6200,6200,6200,6200,0
+20250328,122500,6200,6200,6200,6200,6200,0
+20250328,122400,6200,6200,6200,6200,6200,0
+20250328,122300,6200,6200,6200,6200,6200,0
+20250328,122200,6200,6200,6200,6200,6200,0
+20250328,122100,6200,6200,6200,6200,6200,0
+20250328,122000,6200,6200,6200,6200,6200,0
+20250328,121900,6200,6200,6200,6200,6200,0
+20250328,121800,6200,6200,6200,6200,6200,0
+20250328,121700,6200,6200,6200,6200,6200,0
+20250328,121600,6200,6200,6200,6200,6200,0
+20250328,121500,6200,6200,6200,6200,6200,0
+20250328,121400,6200,6200,6200,6200,6200,0
+20250328,121300,6200,6200,6200,6200,6200,0
+20250328,121200,6200,6200,6200,6200,6200,0
+20250328,121100,6200,6200,6200,6200,6200,0
+20250328,121000,6200,6200,6200,6200,6200,0
+20250328,120900,6200,6200,6200,6200,6200,0
+20250328,120800,6200,6200,6200,6200,6200,0
+20250328,120700,6200,6200,6200,6200,6200,0
+20250328,120600,6200,6200,6200,6200,6200,0
+20250328,120500,6200,6200,6200,6200,6200,0
+20250328,120400,6200,6200,6200,6200,6200,0
+20250328,120300,6200,6200,6200,6200,6200,0
+20250328,120200,6200,6200,6200,6200,6200,0
+20250328,120100,6200,6200,6200,6200,6200,0
+20250328,120000,6200,6200,6200,6200,6200,0
+20250328,115900,6200,6200,6200,6200,6200,0
+20250328,115800,6200,6200,6200,6200,6200,0
+20250328,115700,6200,6200,6200,6200,6200,0
+20250328,115600,6200,6200,6200,6200,6200,0
+20250328,115500,6200,6200,6200,6200,6200,0
+20250328,115400,6200,6200,6200,6200,6200,0
+20250328,115300,6200,6200,6200,6200,6200,0
+20250328,115200,6200,6200,6200,6200,6200,0
+20250328,115100,6200,6200,6200,6200,6200,0
+20250328,115000,6200,6200,6200,6200,6200,0
+20250328,114900,6200,6200,6200,6200,6200,0
+20250328,114800,6200,6200,6200,6200,6200,0
+20250328,114700,6200,6200,6200,6200,6200,0
+20250328,114600,6200,6200,6200,6200,6200,0
+20250328,114500,6200,6200,6200,6200,6200,0
+20250328,114400,6200,6200,6200,6200,6200,0
+20250328,114300,6200,6200,6200,6200,6200,0
+20250328,114200,6200,6200,6200,6200,6200,0
+20250328,114100,6200,6200,6200,6200,6200,0
+20250328,114000,6200,6200,6200,6200,6200,0
+20250328,113900,6200,6200,6200,6200,6200,0
+20250328,113800,6200,6200,6200,6200,6200,0
+20250328,113700,6200,6200,6200,6200,6200,0
+20250328,113600,6200,6200,6200,6200,6200,0
+20250328,113500,6200,6200,6200,6200,6200,0
+20250328,113400,6200,6200,6200,6200,6200,0
+20250328,113300,6200,6200,6200,6200,6200,0
+20250328,113200,6200,6200,6200,6200,6200,0
+20250328,113100,6200,6200,6200,6200,6200,0
+20250328,113000,6200,6200,6200,6200,6200,0
+20250328,112900,6200,6200,6200,6200,6200,0
+20250328,112800,6200,6200,6200,6200,6200,0
+20250328,112700,6200,6200,6200,6200,6200,0
+20250328,112600,6200,6200,6200,6200,6200,0
+20250328,112500,6200,6200,6200,6200,6200,0
+20250328,112400,6200,6200,6200,6200,6200,0
+20250328,112300,6200,6200,6200,6200,6200,0
+20250328,112200,6200,6200,6200,6200,6200,0
+20250328,112100,6200,6200,6200,6200,6200,0
+20250328,112000,6200,6200,6200,6200,6200,0
+20250328,111900,6200,6200,6200,6200,6200,0
+20250328,111800,6200,6200,6200,6200,6200,0
+20250328,111700,6200,6200,6200,6200,6200,0
+20250328,111600,6200,6200,6200,6200,6200,0
+20250328,111500,6200,6200,6200,6200,6200,0
+20250328,111400,6200,6200,6200,6200,6200,0
+20250328,111300,6200,6200,6200,6200,6200,0
+20250328,111200,6200,6200,6200,6200,6200,0
+20250328,111100,6200,6200,6200,6200,6200,0
+20250328,111000,6200,6200,6200,6200,6200,0
+20250328,110900,6200,6200,6200,6200,6200,0
+20250328,110800,6200,6200,6200,6200,6200,0
+20250328,110700,6200,6200,6200,6200,6200,0
+20250328,110600,6200,6200,6200,6200,6200,0
+20250328,110500,6200,6200,6200,6200,6200,0
+20250328,110400,6200,6200,6200,6200,6200,0
+20250328,110300,6200,6200,6200,6200,6200,0
+20250328,110200,6200,6200,6200,6200,6200,0
+20250328,110100,6200,6200,6200,6200,6200,0
+20250328,110000,6200,6200,6200,6200,6200,0
+20250328,105900,6200,6200,6200,6200,6200,0
+20250328,105800,6200,6200,6200,6200,6200,0
+20250328,105700,6200,6200,6200,6200,6200,0
+20250328,105600,6200,6200,6200,6200,6200,0
+20250328,105500,6200,6200,6200,6200,6200,0
+20250328,105400,6200,6200,6200,6200,6200,0
+20250328,105300,6200,6200,6200,6200,6200,0
+20250328,105200,6200,6200,6200,6200,6200,0
+20250328,105100,6200,6200,6200,6200,6200,0
+20250328,105000,6200,6200,6200,6200,6200,0
+20250328,104900,6200,6200,6200,6200,6200,0
+20250328,104800,6200,6200,6200,6200,6200,0
+20250328,104700,6200,6200,6200,6200,6200,0
+20250328,104600,6200,6200,6200,6200,6200,0
+20250328,104500,6200,6200,6200,6200,6200,0
+20250328,104400,6200,6200,6200,6200,6200,0
+20250328,104300,6200,6200,6200,6200,6200,0
+20250328,104200,6200,6200,6200,6200,6200,0
+20250328,104100,6200,6200,6200,6200,6200,0
+20250328,104000,6200,6200,6200,6200,6200,0
+20250328,103900,6200,6200,6200,6200,6200,0
+20250328,103800,6200,6200,6200,6200,6200,0
+20250328,103700,6200,6200,6200,6200,6200,0
+20250328,103600,6200,6200,6200,6200,6200,0
+20250328,103500,6200,6200,6200,6200,6200,0
+20250328,103400,6200,6200,6200,6200,6200,0
+20250328,103300,6200,6200,6200,6200,6200,0
+20250328,103200,6200,6200,6200,6200,6200,0
+20250328,103100,6200,6200,6200,6200,6200,0
+20250328,103000,6200,6200,6200,6200,6200,0
+20250328,102900,6200,6200,6200,6200,6200,0
+20250328,102800,6200,6200,6200,6200,6200,0
+20250328,102700,6200,6200,6200,6200,6200,0
+20250328,102600,6200,6200,6200,6200,6200,0
+20250328,102500,6200,6200,6200,6200,6200,0
+20250328,102400,6200,6200,6200,6200,6200,0
+20250328,102300,6200,6200,6200,6200,6200,0
+20250328,102200,6200,6200,6200,6200,6200,0
+20250328,102100,6200,6200,6200,6200,6200,0
+20250328,102000,6200,6200,6200,6200,6200,0
+20250328,101900,6200,6200,6200,6200,6200,0
+20250328,101800,6200,6200,6200,6200,6200,0
+20250328,101700,6200,6200,6200,6200,6200,0
+20250328,101600,6200,6200,6200,6200,6200,0
+20250328,101500,6200,6200,6200,6200,6200,0
+20250328,101400,6200,6200,6200,6200,6200,0
+20250328,101300,6200,6200,6200,6200,6200,0
+20250328,101200,6200,6200,6200,6200,6200,0
+20250328,101100,6200,6200,6200,6200,6200,0
+20250328,101000,6200,6200,6200,6200,6200,0
+20250328,100900,6200,6200,6200,6200,6200,0
+20250328,100800,6200,6200,6200,6200,6200,0
+20250328,100700,6200,6200,6200,6200,6200,0
+20250328,100600,6200,6200,6200,6200,6200,0
+20250328,100500,6200,6200,6200,6200,6200,0
+20250328,100400,6200,6200,6200,6200,6200,0
+20250328,100300,6200,6200,6200,6200,6200,0
+20250328,100200,6200,6200,6200,6200,6200,0
+20250328,100100,6200,6200,6200,6200,6200,0
+20250328,100000,6200,6200,6200,6200,6200,0
+20250328,095900,6200,6200,6200,6200,6200,0
+20250328,095800,6200,6200,6200,6200,6200,0
+20250328,095700,6200,6200,6200,6200,6200,0
+20250328,095600,6200,6200,6200,6200,6200,0
+20250328,095500,6200,6200,6200,6200,6200,0
+20250328,095400,6200,6200,6200,6200,6200,0
+20250328,095300,6200,6200,6200,6200,6200,0
+20250328,095200,6200,6200,6200,6200,6200,0
+20250328,095100,6200,6200,6200,6200,6200,0
+20250328,095000,6200,6200,6200,6200,6200,0
+20250328,094900,6200,6200,6200,6200,6200,0
+20250328,094800,6200,6200,6200,6200,6200,0
+20250328,094700,6200,6200,6200,6200,6200,0
+20250328,094600,6200,6200,6200,6200,6200,0
+20250328,094500,6200,6200,6200,6200,6200,0
+20250328,094400,6200,6200,6200,6200,6200,0
+20250328,094300,6200,6200,6200,6200,6200,0
+20250328,094200,6200,6200,6200,6200,6200,0
+20250328,094100,6200,6200,6200,6200,6200,0
+20250328,094000,6200,6200,6200,6200,6200,0
+20250328,093900,6200,6200,6200,6200,6200,0
+20250328,093800,6200,6200,6200,6200,6200,0
+20250328,093700,6200,6200,6200,6200,6200,0
+20250328,093600,6200,6200,6200,6200,6200,0
+20250328,093500,6200,6200,6200,6200,6200,0
+20250328,093400,6200,6200,6200,6200,6200,0
+20250328,093300,6200,6200,6200,6200,6200,0
+20250328,093200,6200,6200,6200,6200,6200,0
+20250328,093100,6200,6200,6200,6200,6200,0
+20250328,093000,6200,6200,6200,6200,6200,0
+20250328,092900,6200,6200,6200,6200,6200,0
+20250328,092800,6200,6200,6200,6200,6200,0
+20250328,092700,6200,6200,6200,6200,6200,0
+20250328,092600,6200,6200,6200,6200,6200,0
+20250328,092500,6200,6200,6200,6200,6200,0
+20250328,092400,6200,6200,6200,6200,6200,0
+20250328,092300,6200,6200,6200,6200,6200,0
+20250328,092200,6200,6200,6200,6200,6200,0
+20250328,092100,6200,6200,6200,6200,6200,0
+20250328,092000,6200,6200,6200,6200,6200,0
+20250328,091900,6200,6200,6200,6200,6200,0
+20250328,091800,6200,6200,6200,6200,6200,0
+20250328,091700,6200,6200,6200,6200,6200,0
+20250328,091600,6200,6200,6200,6200,6200,0
+20250328,091500,6200,6200,6200,6200,6200,0
+20250328,091400,6200,6200,6200,6200,6200,0
+20250328,091300,6200,6200,6200,6200,6200,0
+20250328,091200,6200,6200,6200,6200,6200,0
+20250328,091100,6200,6200,6200,6200,6200,0
+20250328,091000,6200,6200,6200,6200,6200,1
+20250328,090900,0,5990,5990,5990,5990,0
+20250328,090800,0,5990,5990,5990,5990,0
+20250328,090700,0,5990,5990,5990,5990,0
+20250328,090600,0,5990,5990,5990,5990,0
+20250328,090500,0,5990,5990,5990,5990,0
+20250328,090400,0,5990,5990,5990,5990,0
+20250328,090300,0,5990,5990,5990,5990,0
+20250328,090200,0,5990,5990,5990,5990,0
+20250328,090100,0,5990,5990,5990,5990,0
+20250328,090000,0,5990,5990,5990,5990,0

257990/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
+20250328,161100,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,151104,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,141107,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,131102,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,121103,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,111058,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,101106,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250328,091113,57,100.00,KONEX,,,N,N,N,N, ,N,6200,210,2,3.51,6200,1,0.06,6200,6200,6200,6880,5100,5990,6200.00,0.00,0,0,6363,6176,6013,5826,5663,6095,5745,29,890,500,4070,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,162419,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-210,5,-3.39,9201050,1549,154900.00,6200,6200,5850,7130,5270,6200,5939.99,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,353,-73.95,1.94,12,0.03,-81.00,3090.00,6400,20250314,-6.41,4200,20240402,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,151102,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-210,5,-3.39,9201050,1549,154900.00,6200,6200,5850,7130,5270,6200,5939.99,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,353,-73.95,1.94,12,0.03,-81.00,3090.00,6400,20250314,-6.41,4200,20240402,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,141104,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-210,5,-3.39,9201050,1549,154900.00,6200,6200,5850,7130,5270,6200,5939.99,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,353,-73.95,1.94,12,0.03,-81.00,3090.00,6400,20250314,-6.41,4200,20240402,42.62,6400,-6.41,20250314,4515,32.67,20250106,6400,-6.41,20250314,4200,42.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,131058,57,100.00,KONEX,,,N,N,N,N, ,N,5850,-350,5,-5.65,8961750,1509,150900.00,6200,6200,5850,7130,5270,6200,5938.87,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,345,-72.22,1.89,12,0.03,-81.00,3090.00,6400,20250314,-8.59,4200,20240402,39.29,6400,-8.59,20250314,4515,29.57,20250106,6400,-8.59,20250314,4200,39.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,121108,57,100.00,KONEX,,,N,N,N,N, ,N,5980,-220,5,-3.55,5926190,993,99300.00,6200,6200,5900,7130,5270,6200,5967.97,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,352,-73.83,1.94,12,0.02,-81.00,3090.00,6400,20250314,-6.56,4200,20240402,42.38,6400,-6.56,20250314,4515,32.45,20250106,6400,-6.56,20250314,4200,42.38,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,111102,57,100.00,KONEX,,,N,N,N,N, ,N,5950,-250,5,-4.03,439650,73,7300.00,6200,6200,5900,7130,5270,6200,6022.60,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,351,-73.46,1.93,12,0.00,-81.00,3090.00,6400,20250314,-7.03,4200,20240402,41.67,6400,-7.03,20250314,4515,31.78,20250106,6400,-7.03,20250314,4200,41.67,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,101058,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-200,5,-3.23,392300,65,6500.00,6200,6200,5900,7130,5270,6200,6035.38,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,353,-74.07,1.94,12,0.00,-81.00,3090.00,6400,20250314,-6.25,4200,20240402,42.86,6400,-6.25,20250314,4515,32.89,20250106,6400,-6.25,20250314,4200,42.86,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250327,091102,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,6200,1,100.00,6200,6200,6200,7130,5270,6200,6200.00,0.00,0,0,6200,6200,6200,6200,6200,6200,6200,29,930,500,4210,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,161050,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,151052,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,141050,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,131054,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,121059,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,111055,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,101054,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250326,091054,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,4.55,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6356,6212,6056,5912,5756,6135,5835,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,161046,57,100.00,KONEX,,,N,N,N,N, ,N,6070,0,3,0.00,133070,22,1.73,6200,6200,5900,6980,5160,6070,6048.64,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,358,-74.94,1.96,12,0.00,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,151049,57,100.00,KONEX,,,N,N,N,N, ,N,6070,0,3,0.00,133070,22,1.73,6200,6200,5900,6980,5160,6070,6048.64,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,358,-74.94,1.96,12,0.00,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,141045,57,100.00,KONEX,,,N,N,N,N, ,N,6180,110,2,1.81,127000,21,1.65,6200,6200,5900,6980,5160,6070,6047.62,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,364,-76.30,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,131137,57,100.00,KONEX,,,N,N,N,N, ,N,6180,110,2,1.81,127000,21,1.65,6200,6200,5900,6980,5160,6070,6047.62,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,364,-76.30,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,121046,57,100.00,KONEX,,,N,N,N,N, ,N,6180,110,2,1.81,127000,21,1.65,6200,6200,5900,6980,5160,6070,6047.62,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,364,-76.30,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,111045,57,100.00,KONEX,,,N,N,N,N, ,N,6180,110,2,1.81,127000,21,1.65,6200,6200,5900,6980,5160,6070,6047.62,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,364,-76.30,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,101057,57,100.00,KONEX,,,N,N,N,N, ,N,6180,110,2,1.81,127000,21,1.65,6200,6200,5900,6980,5160,6070,6047.62,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,364,-76.30,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.44,4200,20240402,47.14,6400,-3.44,20250314,4515,36.88,20250106,6400,-3.44,20250314,4200,47.14,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250325,091055,57,100.00,KONEX,,,N,N,N,N, ,N,6200,130,2,2.14,6200,1,0.08,6200,6200,6200,6980,5160,6070,6200.00,0.00,0,0,6383,6226,6083,5926,5783,6155,5855,29,910,500,4120,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,161043,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,7591790,1273,1235.92,6200,6240,5940,7040,5220,6130,5963.70,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,358,-74.94,1.96,12,0.02,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,7591790,1273,1235.92,6200,6240,5940,7040,5220,6130,5963.70,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,358,-74.94,1.96,12,0.02,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,141052,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,7591790,1273,1235.92,6200,6240,5940,7040,5220,6130,5963.70,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,358,-74.94,1.96,12,0.02,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,131052,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,6984790,1173,1138.83,6200,6240,5940,7040,5220,6130,5954.64,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,358,-74.94,1.96,12,0.02,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,121050,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-60,5,-0.98,6808760,1144,1110.68,6200,6240,5940,7040,5220,6130,5951.71,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,358,-74.94,1.96,12,0.02,-81.00,3090.00,6400,20250314,-5.16,4200,20240402,44.52,6400,-5.16,20250314,4515,34.44,20250106,6400,-5.16,20250314,4200,44.52,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,111050,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-40,5,-0.65,260690,42,40.78,6200,6240,6090,7040,5220,6130,6206.90,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,359,-75.19,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.84,4200,20240402,45.00,6400,-4.84,20250314,4515,34.88,20250106,6400,-4.84,20250314,4200,45.00,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,101046,57,100.00,KONEX,,,N,N,N,N, ,N,6240,110,2,1.79,254600,41,39.81,6200,6240,6200,7040,5220,6130,6209.76,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,368,-77.04,2.02,12,0.00,-81.00,3090.00,6400,20250314,-2.50,4200,20240402,48.57,6400,-2.50,20250314,4515,38.21,20250106,6400,-2.50,20250314,4200,48.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
+20250324,091048,57,100.00,KONEX,,,N,N,N,N, ,N,6200,70,2,1.14,6200,1,0.97,6200,6200,6200,7040,5220,6130,6200.00,0.00,0,0,6243,6186,6143,6086,6043,6165,6065,29,910,500,4160,10,1,5891392,365,-76.54,2.01,12,0.00,-81.00,3090.00,6400,20250314,-3.12,4200,20240402,47.62,6400,-3.12,20250314,4515,37.32,20250106,6400,-3.12,20250314,4200,47.62,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
 20250321,161103,57,100.00,KONEX,,,N,N,N,N, ,N,6130,80,2,1.32,633700,103,4.61,6200,6200,6100,6950,5150,6050,6152.43,0.00,0,0,6416,6232,6016,5832,5616,6125,5725,29,900,500,4110,10,1,5891392,361,-75.68,1.98,12,0.00,-81.00,3090.00,6400,20250314,-4.22,4200,20240402,45.95,6400,-4.22,20250314,4515,35.77,20250106,6400,-4.22,20250314,4200,45.95,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
 20250321,151048,57,100.00,KONEX,,,N,N,N,N, ,N,6130,80,2,1.32,633700,103,4.61,6200,6200,6100,6950,5150,6050,6152.43,0.00,0,0,6416,6232,6016,5832,5616,6125,5725,29,900,500,4110,10,1,5891392,361,-75.68,1.98,12,0.00,-81.00,3090.00,6400,20250314,-4.22,4200,20240402,45.95,6400,-4.22,20250314,4515,35.77,20250106,6400,-4.22,20250314,4200,45.95,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
 20250321,141049,57,100.00,KONEX,,,N,N,N,N, ,N,6130,80,2,1.32,633700,103,4.61,6200,6200,6100,6950,5150,6050,6152.43,0.00,0,0,6416,6232,6016,5832,5616,6125,5725,29,900,500,4110,10,1,5891392,361,-75.68,1.98,12,0.00,-81.00,3090.00,6400,20250314,-4.22,4200,20240402,45.95,6400,-4.22,20250314,4515,35.77,20250106,6400,-4.22,20250314,4200,45.95,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N

257990/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,5891392,0,36526630400,0.00
+20250325,0,5891392,0,35760749440,0.00
+20250324,0,5891392,0,35760749440,0.00
+20250321,0,5891392,0,36114232960,0.00
+20250320,0,5891392,0,35642921600,0.00
 20250319,0,5891392,0,35348352000,0.00
 20250318,0,5891392,0,34818126720,0.00
 20250317,0,5891392,0,34818126720,0.00

257990/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6130,5960,6200,5800,10073,59803380,00,0.00,N,2,250,
 20250310,5880,6000,6400,5700,4510,26147000,00,0.00,N,5,-10,
 20250304,5890,5600,6000,5410,15032,85594650,00,0.00,N,2,490,
 20250224,5400,5200,6000,4950,3327,17784240,00,0.00,N,2,230,