Add accumulated files

272550/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,14020,14150,14190,14020,11910,167758825,00,0.00,N,5,-150,
+20250326,14170,14190,14210,14160,12116,171783130,00,0.00,N,5,-20,
+20250325,14190,14280,14300,14170,8731,124016655,00,0.00,N,5,-110,
+20250324,14300,14190,14310,14190,9513,135521750,00,0.00,N,2,70,
 20250321,14230,14160,14280,14130,7629,108397555,00,0.00,N,2,70,
 20250320,14160,14280,14280,14130,15472,219318810,00,0.00,N,5,-50,
 20250319,14210,14280,14280,14190,6932,98527110,00,0.00,N,3,0,

272550/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
+20250328,13980,-40,5,5827,-2457,-1321,82,-34,-18,16692,35,383,234,0,5,10865,2492,1704,152,35,24
+20250327,14020,-150,5,1344,-588,-791,19,-8,-11,11156,341,378,157,5,5,9812,929,1169,138,13,16
+20250326,14170,-20,5,3639,-1047,-353,52,-15,-5,11864,1,251,168,0,4,8225,1048,604,117,15,9
+20250325,14190,-110,5,2378,-1664,615,34,-24,9,5990,117,2624,85,2,37,3612,1781,2009,51,25,29
+20250324,14300,70,2,977,-1183,206,14,-17,3,7090,846,1577,101,12,22,6113,2029,1371,87,29,20
 20250321,14230,70,2,995,-779,-191,14,-11,-3,7207,79,308,102,1,4,6212,858,499,88,12,7
 20250320,14160,-50,5,5332,-2379,-405,76,-34,-6,13954,275,1208,198,4,17,8622,2654,1613,122,38,23
 20250319,14210,0,3,514,-162,-352,7,-2,-5,5519,329,1084,78,5,15,5005,491,1436,71,7,20

272550/min/candle-20250324.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210300,135378750,14300,14300,14300,14300,120
+20250324,210200,135378750,14300,14300,14300,14300,0
+20250324,210100,135378750,14300,14300,14300,14300,0
+20250324,210000,135378750,14300,14300,14300,14300,0
+20250324,205900,135378750,14300,14300,14300,14300,0
+20250324,205800,135378750,14300,14300,14300,14300,0
+20250324,205700,135378750,14300,14300,14300,14300,0
+20250324,205600,135378750,14300,14300,14300,14300,0
+20250324,205500,135378750,14300,14300,14300,14300,0
+20250324,205400,135378750,14300,14300,14300,14300,0
+20250324,205300,135378750,14300,14300,14300,14300,0
+20250324,205200,135378750,14300,14300,14300,14300,0
+20250324,205100,135378750,14300,14300,14300,14300,0
+20250324,205000,135378750,14300,14300,14300,14300,0
+20250324,204900,135378750,14300,14300,14300,14300,0
+20250324,204800,135378750,14300,14300,14300,14300,0
+20250324,204700,135378750,14300,14300,14300,14300,0
+20250324,204600,135378750,14300,14300,14300,14300,0
+20250324,204500,135378750,14300,14300,14300,14300,0
+20250324,204400,135378750,14300,14300,14300,14300,0
+20250324,204300,135378750,14300,14300,14300,14300,0
+20250324,204200,135378750,14300,14300,14300,14300,0
+20250324,204100,135378750,14300,14300,14300,14300,0
+20250324,204000,135378750,14300,14300,14300,14300,0
+20250324,203900,135378750,14300,14300,14300,14300,0
+20250324,203800,135378750,14300,14300,14300,14300,0
+20250324,203700,135378750,14300,14300,14300,14300,0
+20250324,203600,135378750,14300,14300,14300,14300,0
+20250324,203500,135378750,14300,14300,14300,14300,0
+20250324,203400,135378750,14300,14300,14300,14300,0
+20250324,203300,135378750,14300,14300,14300,14300,120
+20250324,203200,135378750,14300,14300,14300,14300,0
+20250324,203100,135378750,14300,14300,14300,14300,0
+20250324,203000,135378750,14300,14300,14300,14300,0
+20250324,202900,135378750,14300,14300,14300,14300,0
+20250324,202800,135378750,14300,14300,14300,14300,0
+20250324,202700,135378750,14300,14300,14300,14300,0
+20250324,202600,135378750,14300,14300,14300,14300,0
+20250324,202500,135378750,14300,14300,14300,14300,0
+20250324,202400,135378750,14300,14300,14300,14300,0
+20250324,202300,135378750,14300,14300,14300,14300,0
+20250324,202200,135378750,14300,14300,14300,14300,0
+20250324,202100,135378750,14300,14300,14300,14300,0
+20250324,202000,135378750,14300,14300,14300,14300,0
+20250324,201900,135378750,14300,14300,14300,14300,0
+20250324,201800,135378750,14300,14300,14300,14300,0
+20250324,201700,135378750,14300,14300,14300,14300,0
+20250324,201600,135378750,14300,14300,14300,14300,0
+20250324,201500,135378750,14300,14300,14300,14300,0
+20250324,201400,135378750,14300,14300,14300,14300,0
+20250324,201300,135378750,14300,14300,14300,14300,0
+20250324,201200,135378750,14300,14300,14300,14300,0
+20250324,201100,135378750,14300,14300,14300,14300,0
+20250324,201000,135378750,14300,14300,14300,14300,0
+20250324,200900,135378750,14300,14300,14300,14300,0
+20250324,200800,135378750,14300,14300,14300,14300,0
+20250324,200700,135378750,14300,14300,14300,14300,0
+20250324,200600,135378750,14300,14300,14300,14300,0
+20250324,200500,135378750,14300,14300,14300,14300,0
+20250324,200400,135378750,14300,14300,14300,14300,0
+20250324,200300,135378750,14300,14300,14300,14300,120
+20250324,200200,135378750,14300,14300,14300,14300,0
+20250324,200100,135378750,14300,14300,14300,14300,0
+20250324,200000,135378750,14300,14300,14300,14300,0
+20250324,195900,135378750,14300,14300,14300,14300,0
+20250324,195800,135378750,14300,14300,14300,14300,0
+20250324,195700,135378750,14300,14300,14300,14300,0
+20250324,195600,135378750,14300,14300,14300,14300,0
+20250324,195500,135378750,14300,14300,14300,14300,0
+20250324,195400,135378750,14300,14300,14300,14300,0
+20250324,195300,135378750,14300,14300,14300,14300,0
+20250324,195200,135378750,14300,14300,14300,14300,0
+20250324,195100,135378750,14300,14300,14300,14300,0
+20250324,195000,135378750,14300,14300,14300,14300,0
+20250324,194900,135378750,14300,14300,14300,14300,0
+20250324,194800,135378750,14300,14300,14300,14300,0
+20250324,194700,135378750,14300,14300,14300,14300,0
+20250324,194600,135378750,14300,14300,14300,14300,0
+20250324,194500,135378750,14300,14300,14300,14300,0
+20250324,194400,135378750,14300,14300,14300,14300,0
+20250324,194300,135378750,14300,14300,14300,14300,0
+20250324,194200,135378750,14300,14300,14300,14300,0
+20250324,194100,135378750,14300,14300,14300,14300,0
+20250324,194000,135378750,14300,14300,14300,14300,0
+20250324,193900,135378750,14300,14300,14300,14300,0
+20250324,193800,135378750,14300,14300,14300,14300,0
+20250324,193700,135378750,14300,14300,14300,14300,0
+20250324,193600,135378750,14300,14300,14300,14300,0
+20250324,193500,135378750,14300,14300,14300,14300,0
+20250324,193400,135378750,14300,14300,14300,14300,0
+20250324,193300,135378750,14300,14300,14300,14300,120
+20250324,193200,135378750,14300,14300,14300,14300,0
+20250324,193100,135378750,14300,14300,14300,14300,0
+20250324,193000,135378750,14300,14300,14300,14300,0
+20250324,192900,135378750,14300,14300,14300,14300,0
+20250324,192800,135378750,14300,14300,14300,14300,0
+20250324,192700,135378750,14300,14300,14300,14300,0
+20250324,192600,135378750,14300,14300,14300,14300,0
+20250324,192500,135378750,14300,14300,14300,14300,0
+20250324,192400,135378750,14300,14300,14300,14300,0
+20250324,192300,135378750,14300,14300,14300,14300,0
+20250324,192200,135378750,14300,14300,14300,14300,0
+20250324,192100,135378750,14300,14300,14300,14300,0
+20250324,192000,135378750,14300,14300,14300,14300,0
+20250324,191900,135378750,14300,14300,14300,14300,0
+20250324,191800,135378750,14300,14300,14300,14300,0
+20250324,191700,135378750,14300,14300,14300,14300,0
+20250324,191600,135378750,14300,14300,14300,14300,0
+20250324,191500,135378750,14300,14300,14300,14300,0
+20250324,191400,135378750,14300,14300,14300,14300,0
+20250324,191300,135378750,14300,14300,14300,14300,0
+20250324,191200,135378750,14300,14300,14300,14300,0
+20250324,191100,135378750,14300,14300,14300,14300,0
+20250324,191000,135378750,14300,14300,14300,14300,0
+20250324,190900,135378750,14300,14300,14300,14300,0
+20250324,190800,135378750,14300,14300,14300,14300,0
+20250324,190700,135378750,14300,14300,14300,14300,0
+20250324,190600,135378750,14300,14300,14300,14300,0
+20250324,190500,135378750,14300,14300,14300,14300,0
+20250324,190400,135378750,14300,14300,14300,14300,0
+20250324,190300,135378750,14300,14300,14300,14300,120
+20250324,190200,135378750,14300,14300,14300,14300,0
+20250324,190100,135378750,14300,14300,14300,14300,0
+20250324,190000,135378750,14300,14300,14300,14300,0
+20250324,185900,135378750,14300,14300,14300,14300,0
+20250324,185800,135378750,14300,14300,14300,14300,0
+20250324,185700,135378750,14300,14300,14300,14300,0
+20250324,185600,135378750,14300,14300,14300,14300,0
+20250324,185500,135378750,14300,14300,14300,14300,0
+20250324,185400,135378750,14300,14300,14300,14300,0
+20250324,185300,135378750,14300,14300,14300,14300,0
+20250324,185200,135378750,14300,14300,14300,14300,0
+20250324,185100,135378750,14300,14300,14300,14300,0
+20250324,185000,135378750,14300,14300,14300,14300,0
+20250324,184900,135378750,14300,14300,14300,14300,0
+20250324,184800,135378750,14300,14300,14300,14300,0
+20250324,184700,135378750,14300,14300,14300,14300,0
+20250324,184600,135378750,14300,14300,14300,14300,0
+20250324,184500,135378750,14300,14300,14300,14300,0
+20250324,184400,135378750,14300,14300,14300,14300,0
+20250324,184300,135378750,14300,14300,14300,14300,0
+20250324,184200,135378750,14300,14300,14300,14300,0
+20250324,184100,135378750,14300,14300,14300,14300,0
+20250324,184000,135378750,14300,14300,14300,14300,0
+20250324,183900,135378750,14300,14300,14300,14300,0
+20250324,183800,135378750,14300,14300,14300,14300,0
+20250324,183700,135378750,14300,14300,14300,14300,0
+20250324,183600,135378750,14300,14300,14300,14300,0
+20250324,183500,135378750,14300,14300,14300,14300,0
+20250324,183400,135378750,14300,14300,14300,14300,0
+20250324,183300,135378750,14300,14300,14300,14300,120
+20250324,183200,135378750,14300,14300,14300,14300,0
+20250324,183100,135378750,14300,14300,14300,14300,0
+20250324,183000,135378750,14300,14300,14300,14300,0
+20250324,182900,135378750,14300,14300,14300,14300,0
+20250324,182800,135378750,14300,14300,14300,14300,0
+20250324,182700,135378750,14300,14300,14300,14300,0
+20250324,182600,135378750,14300,14300,14300,14300,0
+20250324,182500,135378750,14300,14300,14300,14300,0
+20250324,182400,135378750,14300,14300,14300,14300,0
+20250324,182300,135378750,14300,14300,14300,14300,0
+20250324,182200,135378750,14300,14300,14300,14300,0
+20250324,182100,135378750,14300,14300,14300,14300,0
+20250324,182000,135378750,14300,14300,14300,14300,0
+20250324,181900,135378750,14300,14300,14300,14300,0
+20250324,181800,135378750,14300,14300,14300,14300,0
+20250324,181700,135378750,14300,14300,14300,14300,0
+20250324,181600,135378750,14300,14300,14300,14300,0
+20250324,181500,135378750,14300,14300,14300,14300,0
+20250324,181400,135378750,14300,14300,14300,14300,0
+20250324,181300,135378750,14300,14300,14300,14300,0
+20250324,181200,135378750,14300,14300,14300,14300,0
+20250324,181100,135378750,14300,14300,14300,14300,0
+20250324,181000,135378750,14300,14300,14300,14300,0
+20250324,180900,135378750,14300,14300,14300,14300,0
+20250324,180800,135378750,14300,14300,14300,14300,0
+20250324,180700,135378750,14300,14300,14300,14300,0
+20250324,180600,135378750,14300,14300,14300,14300,0
+20250324,180500,135378750,14300,14300,14300,14300,0
+20250324,180400,135378750,14300,14300,14300,14300,0
+20250324,180300,135378750,14300,14300,14300,14300,120
+20250324,180200,135378750,14300,14300,14300,14300,0
+20250324,180100,135378750,14300,14300,14300,14300,0
+20250324,180000,135378750,14300,14300,14300,14300,0
+20250324,175900,135378750,14300,14300,14300,14300,0
+20250324,175800,135378750,14300,14300,14300,14300,0
+20250324,175700,135378750,14300,14300,14300,14300,0
+20250324,175600,135378750,14300,14300,14300,14300,0
+20250324,175500,135378750,14300,14300,14300,14300,0
+20250324,175400,135378750,14300,14300,14300,14300,0
+20250324,175300,135378750,14300,14300,14300,14300,0
+20250324,175200,135378750,14300,14300,14300,14300,0
+20250324,175100,135378750,14300,14300,14300,14300,0
+20250324,175000,135378750,14300,14300,14300,14300,0
+20250324,174900,135378750,14300,14300,14300,14300,0
+20250324,174800,135378750,14300,14300,14300,14300,0
+20250324,174700,135378750,14300,14300,14300,14300,0
+20250324,174600,135378750,14300,14300,14300,14300,0
+20250324,174500,135378750,14300,14300,14300,14300,0
+20250324,174400,135378750,14300,14300,14300,14300,0
+20250324,174300,135378750,14300,14300,14300,14300,0
+20250324,174200,135378750,14300,14300,14300,14300,0
+20250324,174100,135378750,14300,14300,14300,14300,0
+20250324,174000,135378750,14300,14300,14300,14300,0
+20250324,173900,135378750,14300,14300,14300,14300,0
+20250324,173800,135378750,14300,14300,14300,14300,0
+20250324,173700,135378750,14300,14300,14300,14300,0
+20250324,173600,135378750,14300,14300,14300,14300,0
+20250324,173500,135378750,14300,14300,14300,14300,0
+20250324,173400,135378750,14300,14300,14300,14300,0
+20250324,173300,135378750,14300,14300,14300,14300,120
+20250324,173200,135378750,14300,14300,14300,14300,0
+20250324,173100,135378750,14300,14300,14300,14300,0
+20250324,173000,135378750,14300,14300,14300,14300,0
+20250324,172900,135378750,14300,14300,14300,14300,0
+20250324,172800,135378750,14300,14300,14300,14300,0
+20250324,172700,135378750,14300,14300,14300,14300,0
+20250324,172600,135378750,14300,14300,14300,14300,0
+20250324,172500,135378750,14300,14300,14300,14300,0
+20250324,172400,135378750,14300,14300,14300,14300,0
+20250324,172300,135378750,14300,14300,14300,14300,0
+20250324,172200,135378750,14300,14300,14300,14300,0
+20250324,172100,135378750,14300,14300,14300,14300,0
+20250324,172000,135378750,14300,14300,14300,14300,0
+20250324,171900,135378750,14300,14300,14300,14300,0
+20250324,171800,135378750,14300,14300,14300,14300,0
+20250324,171700,135378750,14300,14300,14300,14300,0
+20250324,171600,135378750,14300,14300,14300,14300,0
+20250324,171500,135378750,14300,14300,14300,14300,0
+20250324,171400,135378750,14300,14300,14300,14300,0
+20250324,171300,135378750,14300,14300,14300,14300,0
+20250324,171200,135378750,14300,14300,14300,14300,0
+20250324,171100,135378750,14300,14300,14300,14300,0
+20250324,171000,135378750,14300,14300,14300,14300,0
+20250324,170900,135378750,14300,14300,14300,14300,0
+20250324,170800,135378750,14300,14300,14300,14300,0
+20250324,170700,135378750,14300,14300,14300,14300,0
+20250324,170600,135378750,14300,14300,14300,14300,0
+20250324,170500,135378750,14300,14300,14300,14300,0
+20250324,170400,135378750,14300,14300,14300,14300,0
+20250324,170300,135378750,14300,14300,14300,14300,120
+20250324,170200,135378750,14300,14300,14300,14300,0
+20250324,170100,135378750,14300,14300,14300,14300,0
+20250324,170000,135378750,14300,14300,14300,14300,0
+20250324,165900,135378750,14300,14300,14300,14300,0
+20250324,165800,135378750,14300,14300,14300,14300,0
+20250324,165700,135378750,14300,14300,14300,14300,0
+20250324,165600,135378750,14300,14300,14300,14300,0
+20250324,165500,135378750,14300,14300,14300,14300,0
+20250324,165400,135378750,14300,14300,14300,14300,0
+20250324,165300,135378750,14300,14300,14300,14300,0
+20250324,165200,135378750,14300,14300,14300,14300,0
+20250324,165100,135378750,14300,14300,14300,14300,0
+20250324,165000,135378750,14300,14300,14300,14300,0
+20250324,164900,135378750,14300,14300,14300,14300,0
+20250324,164800,135378750,14300,14300,14300,14300,0
+20250324,164700,135378750,14300,14300,14300,14300,0
+20250324,164600,135378750,14300,14300,14300,14300,0
+20250324,164500,135378750,14300,14300,14300,14300,0
+20250324,164400,135378750,14300,14300,14300,14300,0
+20250324,164300,135378750,14300,14300,14300,14300,0
+20250324,164200,135378750,14300,14300,14300,14300,0
+20250324,164100,135378750,14300,14300,14300,14300,0
+20250324,164000,135378750,14300,14300,14300,14300,0
+20250324,163900,135378750,14300,14300,14300,14300,0
+20250324,163800,135378750,14300,14300,14300,14300,0
+20250324,163700,135378750,14300,14300,14300,14300,0
+20250324,163600,135378750,14300,14300,14300,14300,0
+20250324,163500,135378750,14300,14300,14300,14300,0
+20250324,163400,135378750,14300,14300,14300,14300,0
+20250324,163300,135378750,14300,14300,14300,14300,120
+20250324,163200,135378750,14300,14300,14300,14300,0
+20250324,163100,135378750,14300,14300,14300,14300,0
+20250324,163000,135378750,14300,14300,14300,14300,0
+20250324,162900,135378750,14300,14300,14300,14300,0
+20250324,162800,135378750,14300,14300,14300,14300,0
+20250324,162700,135378750,14300,14300,14300,14300,0
+20250324,162600,135378750,14300,14300,14300,14300,0
+20250324,162500,135378750,14300,14300,14300,14300,0
+20250324,162400,135378750,14300,14300,14300,14300,0
+20250324,162300,135378750,14300,14300,14300,14300,0
+20250324,162200,135378750,14300,14300,14300,14300,0
+20250324,162100,135378750,14300,14300,14300,14300,0
+20250324,162000,135378750,14300,14300,14300,14300,0
+20250324,161900,135378750,14300,14300,14300,14300,0
+20250324,161800,135378750,14300,14300,14300,14300,0
+20250324,161700,135378750,14300,14300,14300,14300,0
+20250324,161600,135378750,14300,14300,14300,14300,0
+20250324,161500,135378750,14300,14300,14300,14300,0
+20250324,161400,135378750,14300,14300,14300,14300,0
+20250324,161300,135378750,14300,14300,14300,14300,0
+20250324,161200,135378750,14300,14300,14300,14300,0
+20250324,161100,135378750,14300,14300,14300,14300,0
+20250324,161000,135378750,14300,14300,14300,14300,0
+20250324,160900,135378750,14300,14300,14300,14300,0
+20250324,160800,135378750,14300,14300,14300,14300,0
+20250324,160700,135378750,14300,14300,14300,14300,0
+20250324,160600,135378750,14300,14300,14300,14300,0
+20250324,160500,135378750,14300,14300,14300,14300,0
+20250324,160400,135378750,14300,14300,14300,14300,0
+20250324,160300,135378750,14300,14300,14300,14300,120
+20250324,160200,135378750,14300,14300,14300,14300,0
+20250324,160100,135378750,14300,14300,14300,14300,0
+20250324,160000,135378750,14300,14300,14300,14300,0
+20250324,155900,135378750,14300,14300,14300,14300,0
+20250324,155800,135378750,14300,14300,14300,14300,0
+20250324,155700,135378750,14300,14300,14300,14300,0
+20250324,155600,135378750,14300,14300,14300,14300,0
+20250324,155500,135378750,14300,14300,14300,14300,0
+20250324,155400,135378750,14300,14300,14300,14300,0
+20250324,155300,135378750,14300,14300,14300,14300,0
+20250324,155200,135378750,14300,14300,14300,14300,0
+20250324,155100,135378750,14300,14300,14300,14300,0
+20250324,155000,135378750,14300,14300,14300,14300,0
+20250324,154900,135378750,14300,14300,14300,14300,0
+20250324,154800,135378750,14300,14300,14300,14300,0
+20250324,154700,135378750,14300,14300,14300,14300,0
+20250324,154600,135378750,14300,14300,14300,14300,0
+20250324,154500,135378750,14300,14300,14300,14300,0
+20250324,154400,135378750,14300,14300,14300,14300,0
+20250324,154300,135378750,14300,14300,14300,14300,0
+20250324,154200,135378750,14300,14300,14300,14300,0
+20250324,154100,135378750,14300,14300,14300,14300,0
+20250324,154000,135378750,14300,14300,14300,14300,0
+20250324,153900,135378750,14300,14300,14300,14300,0
+20250324,153800,135378750,14300,14300,14300,14300,0
+20250324,153700,135378750,14300,14300,14300,14300,0
+20250324,153600,135378750,14300,14300,14300,14300,0
+20250324,153500,135378750,14300,14300,14300,14300,0
+20250324,153400,135378750,14300,14300,14300,14300,0
+20250324,153300,135378750,14300,14300,14300,14300,120
+20250324,153200,135378750,14300,14300,14300,14300,0
+20250324,153100,135378750,14300,14300,14300,14300,0
+20250324,153000,135378750,14300,14300,14300,14300,120
+20250324,152900,133662750,14270,14270,14270,14270,0
+20250324,152800,133662750,14270,14270,14270,14270,0
+20250324,152700,133662750,14270,14270,14270,14270,0
+20250324,152600,133662750,14270,14270,14270,14270,0
+20250324,152500,133662750,14270,14270,14270,14270,0
+20250324,152400,133662750,14270,14270,14270,14270,0
+20250324,152300,133662750,14270,14270,14270,14270,0
+20250324,152200,133662750,14270,14270,14270,14270,0
+20250324,152100,133662750,14270,14270,14270,14270,0
+20250324,152000,133662750,14270,14270,14270,14270,0
+20250324,151900,133662750,14270,14270,14270,14270,0
+20250324,151800,133662750,14270,14270,14270,14270,304
+20250324,151700,129324670,14260,14260,14260,14260,0
+20250324,151600,129324670,14260,14260,14260,14260,270
+20250324,151500,125474470,14250,14250,14250,14250,0
+20250324,151400,125474470,14250,14250,14250,14250,16
+20250324,151300,125246470,14250,14250,14250,14250,30
+20250324,151200,124818970,14260,14260,14260,14260,0
+20250324,151100,124818970,14260,14250,14260,14240,6
+20250324,151000,124733490,14260,14260,14260,14260,1
+20250324,150900,124719230,14240,14240,14240,14240,0
+20250324,150800,124719230,14240,14240,14240,14240,0
+20250324,150700,124719230,14240,14240,14240,14240,0
+20250324,150600,124719230,14240,14240,14240,14240,0
+20250324,150500,124719230,14240,14240,14240,14240,0
+20250324,150400,124719230,14240,14240,14240,14240,0
+20250324,150300,124719230,14240,14240,14240,14240,0
+20250324,150200,124719230,14240,14240,14240,14240,0
+20250324,150100,124719230,14240,14240,14240,14240,0
+20250324,150000,124719230,14240,14240,14240,14240,0
+20250324,145900,124719230,14240,14240,14240,14240,0
+20250324,145800,124719230,14240,14240,14240,14240,0
+20250324,145700,124719230,14240,14240,14240,14240,0
+20250324,145600,124719230,14240,14240,14240,14240,0
+20250324,145500,124719230,14240,14240,14240,14240,1
+20250324,145400,124704990,14240,14240,14240,14240,0
+20250324,145300,124704990,14240,14240,14240,14240,6
+20250324,145200,124619550,14260,14260,14260,14260,1
+20250324,145100,124605290,14260,14260,14260,14260,0
+20250324,145000,124605290,14260,14260,14260,14260,71
+20250324,144900,123592830,14240,14240,14240,14240,0
+20250324,144800,123592830,14240,14240,14240,14240,0
+20250324,144700,123592830,14240,14240,14240,14240,0
+20250324,144600,123592830,14240,14240,14240,14240,0
+20250324,144500,123592830,14240,14240,14240,14240,7
+20250324,144400,123493150,14240,14240,14240,14240,0
+20250324,144300,123493150,14240,14240,14240,14240,0
+20250324,144200,123493150,14240,14240,14240,14240,21
+20250324,144100,123194110,14240,14240,14240,14240,7
+20250324,144000,123094430,14240,14270,14270,14240,900
+20250324,143900,110261490,14310,14310,14310,14310,0
+20250324,143800,110261490,14310,14310,14310,14310,0
+20250324,143700,110261490,14310,14280,14310,14280,500
+20250324,143600,103113620,14260,14260,14260,14260,23
+20250324,143500,102785640,14270,14270,14270,14270,0
+20250324,143400,102785640,14270,14270,14270,14270,37
+20250324,143300,102257650,14270,14270,14270,14270,14
+20250324,143200,102057870,14260,14260,14260,14260,0
+20250324,143100,102057870,14260,14260,14260,14260,0
+20250324,143000,102057870,14260,14260,14260,14260,0
+20250324,142900,102057870,14260,14260,14260,14260,0
+20250324,142800,102057870,14260,14260,14260,14260,0
+20250324,142700,102057870,14260,14260,14260,14260,0
+20250324,142600,102057870,14260,14260,14260,14260,0
+20250324,142500,102057870,14260,14260,14260,14260,0
+20250324,142400,102057870,14260,14260,14260,14260,88
+20250324,142300,100802990,14260,14260,14260,14260,0
+20250324,142200,100802990,14260,14260,14260,14260,0
+20250324,142100,100802990,14260,14260,14260,14260,0
+20250324,142000,100802990,14260,14260,14260,14260,0
+20250324,141900,100802990,14260,14260,14260,14260,0
+20250324,141800,100802990,14260,14260,14260,14260,0
+20250324,141700,100802990,14260,14260,14260,14260,0
+20250324,141600,100802990,14260,14260,14260,14260,0
+20250324,141500,100802990,14260,14260,14260,14260,0
+20250324,141400,100802990,14260,14260,14260,14260,0
+20250324,141300,100802990,14260,14260,14260,14260,0
+20250324,141200,100802990,14260,14260,14260,14260,0
+20250324,141100,100802990,14260,14260,14260,14260,0
+20250324,141000,100802990,14260,14260,14260,14260,0
+20250324,140900,100802990,14260,14260,14260,14260,0
+20250324,140800,100802990,14260,14260,14260,14260,0
+20250324,140700,100802990,14260,14260,14260,14260,0
+20250324,140600,100802990,14260,14260,14260,14260,0
+20250324,140500,100802990,14260,14260,14260,14260,0
+20250324,140400,100802990,14260,14260,14260,14260,0
+20250324,140300,100802990,14260,14260,14260,14260,0
+20250324,140200,100802990,14260,14260,14260,14260,0
+20250324,140100,100802990,14260,14260,14260,14260,0
+20250324,140000,100802990,14260,14260,14260,14260,0
+20250324,135900,100802990,14260,14260,14260,14260,0
+20250324,135800,100802990,14260,14260,14260,14260,0
+20250324,135700,100802990,14260,14260,14260,14260,0
+20250324,135600,100802990,14260,14260,14260,14260,0
+20250324,135500,100802990,14260,14260,14260,14260,0
+20250324,135400,100802990,14260,14260,14260,14260,0
+20250324,135300,100802990,14260,14260,14260,14260,0
+20250324,135200,100802990,14260,14260,14260,14260,0
+20250324,135100,100802990,14260,14260,14260,14260,0
+20250324,135000,100802990,14260,14260,14260,14260,6
+20250324,134900,100717430,14250,14250,14250,14250,0
+20250324,134800,100717430,14250,14250,14250,14250,0
+20250324,134700,100717430,14250,14250,14250,14250,0
+20250324,134600,100717430,14250,14250,14250,14250,0
+20250324,134500,100717430,14250,14250,14250,14250,0
+20250324,134400,100717430,14250,14250,14250,14250,0
+20250324,134300,100717430,14250,14250,14250,14250,0
+20250324,134200,100717430,14250,14250,14250,14250,0
+20250324,134100,100717430,14250,14250,14250,14250,31
+20250324,134000,100275680,14240,14240,14240,14240,0
+20250324,133900,100275680,14240,14240,14240,14240,0
+20250324,133800,100275680,14240,14240,14240,14240,50
+20250324,133700,99563680,14240,14240,14240,14240,0
+20250324,133600,99563680,14240,14240,14240,14240,0
+20250324,133500,99563680,14240,14240,14240,14240,0
+20250324,133400,99563680,14240,14240,14240,14240,0
+20250324,133300,99563680,14240,14240,14240,14240,0
+20250324,133200,99563680,14240,14240,14240,14240,0
+20250324,133100,99563680,14240,14230,14240,14230,64
+20250324,133000,98652550,14250,14250,14250,14250,0
+20250324,132900,98652550,14250,14250,14250,14250,0
+20250324,132800,98652550,14250,14250,14250,14250,0
+20250324,132700,98652550,14250,14250,14250,14250,0
+20250324,132600,98652550,14250,14250,14250,14250,0
+20250324,132500,98652550,14250,14250,14250,14250,0
+20250324,132400,98652550,14250,14250,14250,14250,0
+20250324,132300,98652550,14250,14250,14250,14250,0
+20250324,132200,98652550,14250,14250,14250,14250,0
+20250324,132100,98652550,14250,14250,14250,14250,0
+20250324,132000,98652550,14250,14250,14250,14250,0
+20250324,131900,98652550,14250,14240,14250,14240,376
+20250324,131800,93297910,14240,14240,14240,14240,0
+20250324,131700,93297910,14240,14240,14240,14240,0
+20250324,131600,93297910,14240,14240,14240,14240,10
+20250324,131500,93155510,14240,14240,14240,14240,0
+20250324,131400,93155510,14240,14240,14240,14240,20
+20250324,131300,92870710,14240,14240,14240,14240,0
+20250324,131200,92870710,14240,14240,14240,14240,0
+20250324,131100,92870710,14240,14240,14240,14240,0
+20250324,131000,92870710,14240,14240,14240,14240,0
+20250324,130900,92870710,14240,14240,14240,14240,0
+20250324,130800,92870710,14240,14240,14240,14240,0
+20250324,130700,92870710,14240,14240,14240,14240,2
+20250324,130600,92842230,14240,14240,14240,14240,1
+20250324,130500,92827990,14230,14230,14230,14230,0
+20250324,130400,92827990,14230,14230,14230,14230,60
+20250324,130300,91974190,14240,14240,14240,14240,0
+20250324,130200,91974190,14240,14240,14240,14240,0
+20250324,130100,91974190,14240,14240,14240,14240,0
+20250324,130000,91974190,14240,14240,14240,14240,20
+20250324,125900,91689390,14240,14240,14240,14240,0
+20250324,125800,91689390,14240,14240,14240,14240,0
+20250324,125700,91689390,14240,14240,14240,14240,2
+20250324,125600,91660910,14240,14240,14240,14240,0
+20250324,125500,91660910,14240,14240,14240,14240,0
+20250324,125400,91660910,14240,14240,14240,14240,0
+20250324,125300,91660910,14240,14240,14240,14240,0
+20250324,125200,91660910,14240,14240,14240,14240,0
+20250324,125100,91660910,14240,14240,14240,14240,0
+20250324,125000,91660910,14240,14240,14240,14240,18
+20250324,124900,91404590,14220,14240,14240,14220,182
+20250324,124800,88814230,14250,14250,14250,14250,0
+20250324,124700,88814230,14250,14250,14250,14250,0
+20250324,124600,88814230,14250,14250,14250,14250,0
+20250324,124500,88814230,14250,14250,14250,14250,1
+20250324,124400,88799980,14250,14250,14250,14250,0
+20250324,124300,88799980,14250,14250,14250,14250,0
+20250324,124200,88799980,14250,14250,14250,14250,0
+20250324,124100,88799980,14250,14250,14250,14250,0
+20250324,124000,88799980,14250,14250,14250,14250,18
+20250324,123900,88543480,14230,14230,14230,14230,0
+20250324,123800,88543480,14230,14230,14230,14230,0
+20250324,123700,88543480,14230,14230,14230,14230,0
+20250324,123600,88543480,14230,14230,14230,14230,13
+20250324,123500,88358490,14250,14250,14250,14250,0
+20250324,123400,88358490,14250,14250,14250,14250,0
+20250324,123300,88358490,14250,14250,14250,14250,0
+20250324,123200,88358490,14250,14250,14250,14250,0
+20250324,123100,88358490,14250,14250,14250,14250,0
+20250324,123000,88358490,14250,14230,14250,14230,19
+20250324,122900,88087760,14240,14270,14270,14240,450
+20250324,122800,81675240,14280,14280,14280,14280,1
+20250324,122700,81660960,14290,14290,14290,14290,0
+20250324,122600,81660960,14290,14290,14290,14290,0
+20250324,122500,81660960,14290,14290,14290,14290,0
+20250324,122400,81660960,14290,14290,14290,14290,0
+20250324,122300,81660960,14290,14290,14290,14290,0
+20250324,122200,81660960,14290,14290,14290,14290,0
+20250324,122100,81660960,14290,14290,14290,14290,0
+20250324,122000,81660960,14290,14290,14290,14290,18
+20250324,121900,81403740,14290,14290,14290,14290,0
+20250324,121800,81403740,14290,14290,14290,14290,0
+20250324,121700,81403740,14290,14290,14290,14290,6
+20250324,121600,81318000,14280,14280,14280,14280,0
+20250324,121500,81318000,14280,14280,14280,14280,3
+20250324,121400,81275160,14290,14290,14290,14290,0
+20250324,121300,81275160,14290,14290,14290,14290,0
+20250324,121200,81275160,14290,14290,14290,14290,0
+20250324,121100,81275160,14290,14290,14290,14290,0
+20250324,121000,81275160,14290,14280,14290,14280,18
+20250324,120900,81018030,14280,14280,14280,14280,0
+20250324,120800,81018030,14280,14280,14280,14280,0
+20250324,120700,81018030,14280,14290,14290,14280,62
+20250324,120600,80132570,14290,14280,14290,14280,92
+20250324,120500,78818530,14260,14250,14260,14250,109
+20250324,120400,77264710,14250,14250,14250,14250,0
+20250324,120300,77264710,14250,14250,14250,14250,2
+20250324,120200,77236210,14230,14230,14230,14230,0
+20250324,120100,77236210,14230,14260,14260,14230,48
+20250324,120000,76551980,14260,14260,14260,14260,19
+20250324,115900,76281040,14240,14240,14240,14240,0
+20250324,115800,76281040,14240,14240,14240,14240,0
+20250324,115700,76281040,14240,14240,14240,14240,0
+20250324,115600,76281040,14240,14240,14240,14240,21
+20250324,115500,75982000,14230,14230,14230,14230,0
+20250324,115400,75982000,14230,14240,14250,14230,1055
+20250324,115300,60957860,14230,14230,14230,14230,0
+20250324,115200,60957860,14230,14230,14230,14230,229
+20250324,115100,57699190,14230,14230,14230,14230,5
+20250324,115000,57628040,14230,14230,14230,14230,19
+20250324,114900,57357670,14230,14230,14230,14230,40
+20250324,114800,56788470,14220,14220,14220,14220,0
+20250324,114700,56788470,14220,14220,14220,14220,0
+20250324,114600,56788470,14220,14220,14220,14220,0
+20250324,114500,56788470,14220,14220,14220,14220,0
+20250324,114400,56788470,14220,14220,14220,14220,0
+20250324,114300,56788470,14220,14220,14220,14220,50
+20250324,114200,56077470,14220,14220,14220,14220,7
+20250324,114100,55977930,14230,14230,14230,14230,0
+20250324,114000,55977930,14230,14240,14240,14230,52
+20250324,113900,55237760,14240,14240,14240,14240,0
+20250324,113800,55237760,14240,14240,14240,14240,10
+20250324,113700,55095360,14240,14240,14240,14240,32
+20250324,113600,54639680,14220,14220,14220,14220,0
+20250324,113500,54639680,14220,14220,14220,14220,0
+20250324,113400,54639680,14220,14230,14230,14220,528
+20250324,113300,47126520,14230,14230,14230,14230,0
+20250324,113200,47126520,14230,14240,14240,14230,603
+20250324,113100,38540080,14280,14280,14280,14280,0
+20250324,113000,38540080,14280,14280,14280,14280,29
+20250324,112900,38125960,14250,14250,14250,14250,0
+20250324,112800,38125960,14250,14250,14250,14250,0
+20250324,112700,38125960,14250,14250,14250,14250,0
+20250324,112600,38125960,14250,14250,14250,14250,0
+20250324,112500,38125960,14250,14250,14250,14250,0
+20250324,112400,38125960,14250,14250,14250,14250,0
+20250324,112300,38125960,14250,14250,14250,14250,0
+20250324,112200,38125960,14250,14270,14270,14250,150
+20250324,112100,35986790,14280,14280,14280,14280,0
+20250324,112000,35986790,14280,14280,14280,14280,19
+20250324,111900,35715470,14280,14280,14280,14280,2
+20250324,111800,35686910,14270,14280,14280,14270,11
+20250324,111700,35529840,14280,14280,14280,14280,9
+20250324,111600,35401320,14270,14270,14270,14270,0
+20250324,111500,35401320,14270,14270,14270,14270,0
+20250324,111400,35401320,14270,14270,14270,14270,0
+20250324,111300,35401320,14270,14270,14270,14270,6
+20250324,111200,35315700,14270,14270,14270,14270,0
+20250324,111100,35315700,14270,14270,14270,14270,0
+20250324,111000,35315700,14270,14270,14270,14270,19
+20250324,110900,35044570,14260,14260,14260,14260,0
+20250324,110800,35044570,14260,14260,14260,14260,0
+20250324,110700,35044570,14260,14260,14260,14260,0
+20250324,110600,35044570,14260,14260,14260,14260,0
+20250324,110500,35044570,14260,14260,14260,14260,0
+20250324,110400,35044570,14260,14260,14260,14260,0
+20250324,110300,35044570,14260,14260,14260,14260,0
+20250324,110200,35044570,14260,14260,14260,14260,0
+20250324,110100,35044570,14260,14260,14260,14260,0
+20250324,110000,35044570,14260,14270,14270,14260,30
+20250324,105900,34616560,14260,14260,14260,14260,0
+20250324,105800,34616560,14260,14260,14260,14260,0
+20250324,105700,34616560,14260,14260,14260,14260,0
+20250324,105600,34616560,14260,14260,14260,14260,0
+20250324,105500,34616560,14260,14260,14260,14260,1
+20250324,105400,34602300,14260,14260,14260,14260,0
+20250324,105300,34602300,14260,14260,14260,14260,0
+20250324,105200,34602300,14260,14260,14260,14260,156
+20250324,105100,32377740,14250,14250,14250,14250,0
+20250324,105000,32377740,14250,14250,14250,14250,193
+20250324,104900,29627490,14240,14240,14240,14240,0
+20250324,104800,29627490,14240,14240,14240,14240,0
+20250324,104700,29627490,14240,14230,14240,14230,15
+20250324,104600,29413960,14230,14230,14230,14230,0
+20250324,104500,29413960,14230,14230,14230,14230,0
+20250324,104400,29413960,14230,14230,14230,14230,219
+20250324,104300,26297590,14230,14230,14230,14230,0
+20250324,104200,26297590,14230,14230,14230,14230,0
+20250324,104100,26297590,14230,14230,14230,14230,0
+20250324,104000,26297590,14230,14230,14230,14230,0
+20250324,103900,26297590,14230,14230,14230,14230,0
+20250324,103800,26297590,14230,14230,14230,14230,0
+20250324,103700,26297590,14230,14230,14230,14230,0
+20250324,103600,26297590,14230,14230,14230,14230,7
+20250324,103500,26197980,14250,14250,14250,14250,0
+20250324,103400,26197980,14250,14250,14250,14250,6
+20250324,103300,26112480,14230,14230,14230,14230,0
+20250324,103200,26112480,14230,14230,14230,14230,0
+20250324,103100,26112480,14230,14230,14230,14230,0
+20250324,103000,26112480,14230,14230,14230,14230,244
+20250324,102900,22640360,14230,14230,14230,14230,5
+20250324,102800,22569210,14230,14230,14230,14230,0
+20250324,102700,22569210,14230,14230,14230,14230,0
+20250324,102600,22569210,14230,14230,14230,14230,0
+20250324,102500,22569210,14230,14230,14230,14230,1
+20250324,102400,22554980,14220,14220,14220,14220,0
+20250324,102300,22554980,14220,14220,14220,14220,47
+20250324,102200,21886640,14220,14220,14220,14220,11
+20250324,102100,21730220,14220,14220,14220,14220,5
+20250324,102000,21659120,14220,14220,14220,14220,0
+20250324,101900,21659120,14220,14220,14220,14220,1
+20250324,101800,21644900,14220,14220,14220,14220,2
+20250324,101700,21616460,14220,14220,14220,14220,0
+20250324,101600,21616460,14220,14220,14220,14220,1
+20250324,101500,21602240,14210,14210,14210,14210,0
+20250324,101400,21602240,14210,14210,14210,14210,0
+20250324,101300,21602240,14210,14210,14210,14210,0
+20250324,101200,21602240,14210,14210,14210,14210,4
+20250324,101100,21545400,14200,14200,14200,14200,0
+20250324,101000,21545400,14200,14210,14210,14200,7
+20250324,100900,21445980,14210,14210,14210,14210,0
+20250324,100800,21445980,14210,14220,14220,14210,202
+20250324,100700,18575540,14220,14220,14220,14220,0
+20250324,100600,18575540,14220,14220,14220,14220,0
+20250324,100500,18575540,14220,14220,14220,14220,6
+20250324,100400,18490220,14220,14220,14220,14220,0
+20250324,100300,18490220,14220,14220,14220,14220,2
+20250324,100200,18461780,14200,14200,14200,14200,0
+20250324,100100,18461780,14200,14200,14200,14200,0
+20250324,100000,18461780,14200,14200,14200,14200,0
+20250324,095900,18461780,14200,14200,14200,14200,0
+20250324,095800,18461780,14200,14200,14200,14200,0
+20250324,095700,18461780,14200,14210,14210,14200,261
+20250324,095600,14753440,14220,14220,14220,14220,1
+20250324,095500,14739220,14220,14220,14220,14220,0
+20250324,095400,14739220,14220,14220,14220,14220,0
+20250324,095300,14739220,14220,14220,14220,14220,1
+20250324,095200,14725000,14210,14210,14210,14210,0
+20250324,095100,14725000,14210,14220,14220,14210,75
+20250324,095000,13659110,14230,14230,14230,14230,0
+20250324,094900,13659110,14230,14230,14230,14230,14
+20250324,094800,13459890,14230,14230,14230,14230,65
+20250324,094700,12534940,14230,14250,14250,14230,130
+20250324,094600,10683800,14250,14250,14250,14250,0
+20250324,094500,10683800,14250,14250,14250,14250,0
+20250324,094400,10683800,14250,14250,14250,14250,0
+20250324,094300,10683800,14250,14250,14250,14240,64
+20250324,094200,9771850,14260,14260,14260,14260,0
+20250324,094100,9771850,14260,14260,14260,14260,8
+20250324,094000,9657770,14260,14260,14260,14260,4
+20250324,093900,9600730,14260,14260,14260,14260,3
+20250324,093800,9557950,14260,14260,14260,14260,0
+20250324,093700,9557950,14260,14260,14260,14260,2
+20250324,093600,9529430,14260,14260,14260,14260,1
+20250324,093500,9515170,14260,14260,14260,14260,0
+20250324,093400,9515170,14260,14260,14260,14260,0
+20250324,093300,9515170,14260,14260,14260,14260,0
+20250324,093200,9515170,14260,14260,14260,14260,0
+20250324,093100,9515170,14260,14260,14260,14260,0
+20250324,093000,9515170,14260,14260,14260,14260,3
+20250324,092900,9472390,14260,14260,14260,14260,5
+20250324,092800,9401090,14260,14260,14260,14260,0
+20250324,092700,9401090,14260,14260,14260,14260,0
+20250324,092600,9401090,14260,14260,14260,14260,0
+20250324,092500,9401090,14260,14260,14260,14260,0
+20250324,092400,9401090,14260,14260,14260,14260,0
+20250324,092300,9401090,14260,14260,14260,14260,1
+20250324,092200,9386830,14260,14260,14260,14260,1
+20250324,092100,9372570,14260,14260,14260,14260,0
+20250324,092000,9372570,14260,14260,14260,14260,0
+20250324,091900,9372570,14260,14260,14260,14260,30
+20250324,091800,8944770,14240,14240,14240,14240,0
+20250324,091700,8944770,14240,14240,14240,14240,0
+20250324,091600,8944770,14240,14240,14240,14240,1
+20250324,091500,8930530,14210,14210,14210,14210,0
+20250324,091400,8930530,14210,14210,14210,14210,0
+20250324,091300,8930530,14210,14210,14210,14210,0
+20250324,091200,8930530,14210,14210,14210,14210,0
+20250324,091100,8930530,14210,14210,14210,14210,0
+20250324,091000,8930530,14210,14210,14210,14210,0
+20250324,090900,8930530,14210,14210,14210,14210,0
+20250324,090800,8930530,14210,14220,14220,14210,7
+20250324,090700,8831000,14280,14250,14280,14230,110
+20250324,090600,7263080,14280,14280,14280,14280,1
+20250324,090500,7248800,14230,14290,14290,14230,11
+20250324,090400,7091670,14310,14310,14310,14310,0
+20250324,090300,7091670,14310,14310,14310,14310,0
+20250324,090200,7091670,14310,14310,14310,14310,0
+20250324,090100,7091670,14310,14310,14310,14310,18
+20250324,090000,6834090,14220,14190,14310,14190,481

272550/min/candle-20250325.csv

@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210300,123945745,14190,14190,14190,14190,27
+20250325,210200,123945745,14190,14190,14190,14190,0
+20250325,210100,123945745,14190,14190,14190,14190,0
+20250325,210000,123945745,14190,14190,14190,14190,0
+20250325,205900,123945745,14190,14190,14190,14190,0
+20250325,205800,123945745,14190,14190,14190,14190,0
+20250325,205700,123945745,14190,14190,14190,14190,0
+20250325,205600,123945745,14190,14190,14190,14190,0
+20250325,205500,123945745,14190,14190,14190,14190,0
+20250325,205400,123945745,14190,14190,14190,14190,0
+20250325,205300,123945745,14190,14190,14190,14190,0
+20250325,205200,123945745,14190,14190,14190,14190,0
+20250325,205100,123945745,14190,14190,14190,14190,0
+20250325,205000,123945745,14190,14190,14190,14190,0
+20250325,204900,123945745,14190,14190,14190,14190,0
+20250325,204800,123945745,14190,14190,14190,14190,0
+20250325,204700,123945745,14190,14190,14190,14190,0
+20250325,204600,123945745,14190,14190,14190,14190,0
+20250325,204500,123945745,14190,14190,14190,14190,0
+20250325,204400,123945745,14190,14190,14190,14190,0
+20250325,204300,123945745,14190,14190,14190,14190,0
+20250325,204200,123945745,14190,14190,14190,14190,0
+20250325,204100,123945745,14190,14190,14190,14190,0
+20250325,204000,123945745,14190,14190,14190,14190,0
+20250325,203900,123945745,14190,14190,14190,14190,0
+20250325,203800,123945745,14190,14190,14190,14190,0
+20250325,203700,123945745,14190,14190,14190,14190,0
+20250325,203600,123945745,14190,14190,14190,14190,0
+20250325,203500,123945745,14190,14190,14190,14190,0
+20250325,203400,123945745,14190,14190,14190,14190,0
+20250325,203300,123945745,14190,14190,14190,14190,27
+20250325,203200,123945745,14190,14190,14190,14190,0
+20250325,203100,123945745,14190,14190,14190,14190,0
+20250325,203000,123945745,14190,14190,14190,14190,0
+20250325,202900,123945745,14190,14190,14190,14190,0
+20250325,202800,123945745,14190,14190,14190,14190,0
+20250325,202700,123945745,14190,14190,14190,14190,0
+20250325,202600,123945745,14190,14190,14190,14190,0
+20250325,202500,123945745,14190,14190,14190,14190,0
+20250325,202400,123945745,14190,14190,14190,14190,0
+20250325,202300,123945745,14190,14190,14190,14190,0
+20250325,202200,123945745,14190,14190,14190,14190,0
+20250325,202100,123945745,14190,14190,14190,14190,0
+20250325,202000,123945745,14190,14190,14190,14190,0
+20250325,201900,123945745,14190,14190,14190,14190,0
+20250325,201800,123945745,14190,14190,14190,14190,0
+20250325,201700,123945745,14190,14190,14190,14190,0
+20250325,201600,123945745,14190,14190,14190,14190,0
+20250325,201500,123945745,14190,14190,14190,14190,0
+20250325,201400,123945745,14190,14190,14190,14190,0
+20250325,201300,123945745,14190,14190,14190,14190,0
+20250325,201200,123945745,14190,14190,14190,14190,0
+20250325,201100,123945745,14190,14190,14190,14190,0
+20250325,201000,123945745,14190,14190,14190,14190,0
+20250325,200900,123945745,14190,14190,14190,14190,0
+20250325,200800,123945745,14190,14190,14190,14190,0
+20250325,200700,123945745,14190,14190,14190,14190,0
+20250325,200600,123945745,14190,14190,14190,14190,0
+20250325,200500,123945745,14190,14190,14190,14190,0
+20250325,200400,123945745,14190,14190,14190,14190,0
+20250325,200300,123945745,14190,14190,14190,14190,27
+20250325,200200,123945745,14190,14190,14190,14190,0
+20250325,200100,123945745,14190,14190,14190,14190,0
+20250325,200000,123945745,14190,14190,14190,14190,0
+20250325,195900,123945745,14190,14190,14190,14190,0
+20250325,195800,123945745,14190,14190,14190,14190,0
+20250325,195700,123945745,14190,14190,14190,14190,0
+20250325,195600,123945745,14190,14190,14190,14190,0
+20250325,195500,123945745,14190,14190,14190,14190,0
+20250325,195400,123945745,14190,14190,14190,14190,0
+20250325,195300,123945745,14190,14190,14190,14190,0
+20250325,195200,123945745,14190,14190,14190,14190,0
+20250325,195100,123945745,14190,14190,14190,14190,0
+20250325,195000,123945745,14190,14190,14190,14190,0
+20250325,194900,123945745,14190,14190,14190,14190,0
+20250325,194800,123945745,14190,14190,14190,14190,0
+20250325,194700,123945745,14190,14190,14190,14190,0
+20250325,194600,123945745,14190,14190,14190,14190,0
+20250325,194500,123945745,14190,14190,14190,14190,0
+20250325,194400,123945745,14190,14190,14190,14190,0
+20250325,194300,123945745,14190,14190,14190,14190,0
+20250325,194200,123945745,14190,14190,14190,14190,0
+20250325,194100,123945745,14190,14190,14190,14190,0
+20250325,194000,123945745,14190,14190,14190,14190,0
+20250325,193900,123945745,14190,14190,14190,14190,0
+20250325,193800,123945745,14190,14190,14190,14190,0
+20250325,193700,123945745,14190,14190,14190,14190,0
+20250325,193600,123945745,14190,14190,14190,14190,0
+20250325,193500,123945745,14190,14190,14190,14190,0
+20250325,193400,123945745,14190,14190,14190,14190,0
+20250325,193300,123945745,14190,14190,14190,14190,27
+20250325,193200,123945745,14190,14190,14190,14190,0
+20250325,193100,123945745,14190,14190,14190,14190,0
+20250325,193000,123945745,14190,14190,14190,14190,0
+20250325,192900,123945745,14190,14190,14190,14190,0
+20250325,192800,123945745,14190,14190,14190,14190,0
+20250325,192700,123945745,14190,14190,14190,14190,0
+20250325,192600,123945745,14190,14190,14190,14190,0
+20250325,192500,123945745,14190,14190,14190,14190,0
+20250325,192400,123945745,14190,14190,14190,14190,0
+20250325,192300,123945745,14190,14190,14190,14190,0
+20250325,192200,123945745,14190,14190,14190,14190,0
+20250325,192100,123945745,14190,14190,14190,14190,0
+20250325,192000,123945745,14190,14190,14190,14190,0
+20250325,191900,123945745,14190,14190,14190,14190,0
+20250325,191800,123945745,14190,14190,14190,14190,0
+20250325,191700,123945745,14190,14190,14190,14190,0
+20250325,191600,123945745,14190,14190,14190,14190,0
+20250325,191500,123945745,14190,14190,14190,14190,0
+20250325,191400,123945745,14190,14190,14190,14190,0
+20250325,191300,123945745,14190,14190,14190,14190,0
+20250325,191200,123945745,14190,14190,14190,14190,0
+20250325,191100,123945745,14190,14190,14190,14190,0
+20250325,191000,123945745,14190,14190,14190,14190,0
+20250325,190900,123945745,14190,14190,14190,14190,0
+20250325,190800,123945745,14190,14190,14190,14190,0
+20250325,190700,123945745,14190,14190,14190,14190,0
+20250325,190600,123945745,14190,14190,14190,14190,0
+20250325,190500,123945745,14190,14190,14190,14190,0
+20250325,190400,123945745,14190,14190,14190,14190,0
+20250325,190300,123945745,14190,14190,14190,14190,27
+20250325,190200,123945745,14190,14190,14190,14190,0
+20250325,190100,123945745,14190,14190,14190,14190,0
+20250325,190000,123945745,14190,14190,14190,14190,0
+20250325,185900,123945745,14190,14190,14190,14190,0
+20250325,185800,123945745,14190,14190,14190,14190,0
+20250325,185700,123945745,14190,14190,14190,14190,0
+20250325,185600,123945745,14190,14190,14190,14190,0
+20250325,185500,123945745,14190,14190,14190,14190,0
+20250325,185400,123945745,14190,14190,14190,14190,0
+20250325,185300,123945745,14190,14190,14190,14190,0
+20250325,185200,123945745,14190,14190,14190,14190,0
+20250325,185100,123945745,14190,14190,14190,14190,0
+20250325,185000,123945745,14190,14190,14190,14190,0
+20250325,184900,123945745,14190,14190,14190,14190,0
+20250325,184800,123945745,14190,14190,14190,14190,0
+20250325,184700,123945745,14190,14190,14190,14190,0
+20250325,184600,123945745,14190,14190,14190,14190,0
+20250325,184500,123945745,14190,14190,14190,14190,0
+20250325,184400,123945745,14190,14190,14190,14190,0
+20250325,184300,123945745,14190,14190,14190,14190,0
+20250325,184200,123945745,14190,14190,14190,14190,0
+20250325,184100,123945745,14190,14190,14190,14190,0
+20250325,184000,123945745,14190,14190,14190,14190,0
+20250325,183900,123945745,14190,14190,14190,14190,0
+20250325,183800,123945745,14190,14190,14190,14190,0
+20250325,183700,123945745,14190,14190,14190,14190,0
+20250325,183600,123945745,14190,14190,14190,14190,0
+20250325,183500,123945745,14190,14190,14190,14190,0
+20250325,183400,123945745,14190,14190,14190,14190,0
+20250325,183300,123945745,14190,14190,14190,14190,27
+20250325,183200,123945745,14190,14190,14190,14190,0
+20250325,183100,123945745,14190,14190,14190,14190,0
+20250325,183000,123945745,14190,14190,14190,14190,0
+20250325,182900,123945745,14190,14190,14190,14190,0
+20250325,182800,123945745,14190,14190,14190,14190,0
+20250325,182700,123945745,14190,14190,14190,14190,0
+20250325,182600,123945745,14190,14190,14190,14190,0
+20250325,182500,123945745,14190,14190,14190,14190,0
+20250325,182400,123945745,14190,14190,14190,14190,0
+20250325,182300,123945745,14190,14190,14190,14190,0
+20250325,182200,123945745,14190,14190,14190,14190,0
+20250325,182100,123945745,14190,14190,14190,14190,0
+20250325,182000,123945745,14190,14190,14190,14190,0
+20250325,181900,123945745,14190,14190,14190,14190,0
+20250325,181800,123945745,14190,14190,14190,14190,0
+20250325,181700,123945745,14190,14190,14190,14190,0
+20250325,181600,123945745,14190,14190,14190,14190,0
+20250325,181500,123945745,14190,14190,14190,14190,0
+20250325,181400,123945745,14190,14190,14190,14190,0
+20250325,181300,123945745,14190,14190,14190,14190,0
+20250325,181200,123945745,14190,14190,14190,14190,0
+20250325,181100,123945745,14190,14190,14190,14190,0
+20250325,181000,123945745,14190,14190,14190,14190,0
+20250325,180900,123945745,14190,14190,14190,14190,0
+20250325,180800,123945745,14190,14190,14190,14190,0
+20250325,180700,123945745,14190,14190,14190,14190,0
+20250325,180600,123945745,14190,14190,14190,14190,0
+20250325,180500,123945745,14190,14190,14190,14190,0
+20250325,180400,123945745,14190,14190,14190,14190,0
+20250325,180300,123945745,14190,14190,14190,14190,27
+20250325,180200,123945745,14190,14190,14190,14190,0
+20250325,180100,123945745,14190,14190,14190,14190,0
+20250325,180000,123945745,14190,14190,14190,14190,0
+20250325,175900,123945745,14190,14190,14190,14190,0
+20250325,175800,123945745,14190,14190,14190,14190,0
+20250325,175700,123945745,14190,14190,14190,14190,0
+20250325,175600,123945745,14190,14190,14190,14190,0
+20250325,175500,123945745,14190,14190,14190,14190,0
+20250325,175400,123945745,14190,14190,14190,14190,0
+20250325,175300,123945745,14190,14190,14190,14190,0
+20250325,175200,123945745,14190,14190,14190,14190,0
+20250325,175100,123945745,14190,14190,14190,14190,0
+20250325,175000,123945745,14190,14190,14190,14190,0
+20250325,174900,123945745,14190,14190,14190,14190,0
+20250325,174800,123945745,14190,14190,14190,14190,0
+20250325,174700,123945745,14190,14190,14190,14190,0
+20250325,174600,123945745,14190,14190,14190,14190,0
+20250325,174500,123945745,14190,14190,14190,14190,0
+20250325,174400,123945745,14190,14190,14190,14190,0
+20250325,174300,123945745,14190,14190,14190,14190,0
+20250325,174200,123945745,14190,14190,14190,14190,0
+20250325,174100,123945745,14190,14190,14190,14190,0
+20250325,174000,123945745,14190,14190,14190,14190,0
+20250325,173900,123945745,14190,14190,14190,14190,0
+20250325,173800,123945745,14190,14190,14190,14190,0
+20250325,173700,123945745,14190,14190,14190,14190,0
+20250325,173600,123945745,14190,14190,14190,14190,0
+20250325,173500,123945745,14190,14190,14190,14190,0
+20250325,173400,123945745,14190,14190,14190,14190,0
+20250325,173300,123945745,14190,14190,14190,14190,27
+20250325,173200,123945745,14190,14190,14190,14190,0
+20250325,173100,123945745,14190,14190,14190,14190,0
+20250325,173000,123945745,14190,14190,14190,14190,0
+20250325,172900,123945745,14190,14190,14190,14190,0
+20250325,172800,123945745,14190,14190,14190,14190,0
+20250325,172700,123945745,14190,14190,14190,14190,0
+20250325,172600,123945745,14190,14190,14190,14190,0
+20250325,172500,123945745,14190,14190,14190,14190,0
+20250325,172400,123945745,14190,14190,14190,14190,0
+20250325,172300,123945745,14190,14190,14190,14190,0
+20250325,172200,123945745,14190,14190,14190,14190,0
+20250325,172100,123945745,14190,14190,14190,14190,0
+20250325,172000,123945745,14190,14190,14190,14190,0
+20250325,171900,123945745,14190,14190,14190,14190,0
+20250325,171800,123945745,14190,14190,14190,14190,0
+20250325,171700,123945745,14190,14190,14190,14190,0
+20250325,171600,123945745,14190,14190,14190,14190,0
+20250325,171500,123945745,14190,14190,14190,14190,0
+20250325,171400,123945745,14190,14190,14190,14190,0
+20250325,171300,123945745,14190,14190,14190,14190,0
+20250325,171200,123945745,14190,14190,14190,14190,0
+20250325,171100,123945745,14190,14190,14190,14190,0
+20250325,171000,123945745,14190,14190,14190,14190,0
+20250325,170900,123945745,14190,14190,14190,14190,0
+20250325,170800,123945745,14190,14190,14190,14190,0
+20250325,170700,123945745,14190,14190,14190,14190,0
+20250325,170600,123945745,14190,14190,14190,14190,0
+20250325,170500,123945745,14190,14190,14190,14190,0
+20250325,170400,123945745,14190,14190,14190,14190,0
+20250325,170300,123945745,14190,14190,14190,14190,27
+20250325,170200,123945745,14190,14190,14190,14190,0
+20250325,170100,123945745,14190,14190,14190,14190,0
+20250325,170000,123945745,14190,14190,14190,14190,0
+20250325,165900,123945745,14190,14190,14190,14190,0
+20250325,165800,123945745,14190,14190,14190,14190,0
+20250325,165700,123945745,14190,14190,14190,14190,0
+20250325,165600,123945745,14190,14190,14190,14190,0
+20250325,165500,123945745,14190,14190,14190,14190,0
+20250325,165400,123945745,14190,14190,14190,14190,0
+20250325,165300,123945745,14190,14190,14190,14190,0
+20250325,165200,123945745,14190,14190,14190,14190,0
+20250325,165100,123945745,14190,14190,14190,14190,0
+20250325,165000,123945745,14190,14190,14190,14190,0
+20250325,164900,123945745,14190,14190,14190,14190,0
+20250325,164800,123945745,14190,14190,14190,14190,0
+20250325,164700,123945745,14190,14190,14190,14190,0
+20250325,164600,123945745,14190,14190,14190,14190,0
+20250325,164500,123945745,14190,14190,14190,14190,0
+20250325,164400,123945745,14190,14190,14190,14190,0
+20250325,164300,123945745,14190,14190,14190,14190,0
+20250325,164200,123945745,14190,14190,14190,14190,0
+20250325,164100,123945745,14190,14190,14190,14190,0
+20250325,164000,123945745,14190,14190,14190,14190,0
+20250325,163900,123945745,14190,14190,14190,14190,0
+20250325,163800,123945745,14190,14190,14190,14190,0
+20250325,163700,123945745,14190,14190,14190,14190,0
+20250325,163600,123945745,14190,14190,14190,14190,0
+20250325,163500,123945745,14190,14190,14190,14190,0
+20250325,163400,123945745,14190,14190,14190,14190,0
+20250325,163300,123945745,14190,14190,14190,14190,27
+20250325,163200,123945745,14190,14190,14190,14190,0
+20250325,163100,123945745,14190,14190,14190,14190,0
+20250325,163000,123945745,14190,14190,14190,14190,0
+20250325,162900,123945745,14190,14190,14190,14190,0
+20250325,162800,123945745,14190,14190,14190,14190,0
+20250325,162700,123945745,14190,14190,14190,14190,0
+20250325,162600,123945745,14190,14190,14190,14190,0
+20250325,162500,123945745,14190,14190,14190,14190,0
+20250325,162400,123945745,14190,14190,14190,14190,0
+20250325,162300,123945745,14190,14190,14190,14190,0
+20250325,162200,123945745,14190,14190,14190,14190,0
+20250325,162100,123945745,14190,14190,14190,14190,0
+20250325,162000,123945745,14190,14190,14190,14190,0
+20250325,161900,123945745,14190,14190,14190,14190,0
+20250325,161800,123945745,14190,14190,14190,14190,0
+20250325,161700,123945745,14190,14190,14190,14190,0
+20250325,161600,123945745,14190,14190,14190,14190,0
+20250325,161500,123945745,14190,14190,14190,14190,0
+20250325,161400,123945745,14190,14190,14190,14190,0
+20250325,161300,123945745,14190,14190,14190,14190,0
+20250325,161200,123945745,14190,14190,14190,14190,0
+20250325,161100,123945745,14190,14190,14190,14190,0
+20250325,161000,123945745,14190,14190,14190,14190,0
+20250325,160900,123945745,14190,14190,14190,14190,0
+20250325,160800,123945745,14190,14190,14190,14190,0
+20250325,160700,123945745,14190,14190,14190,14190,0
+20250325,160600,123945745,14190,14190,14190,14190,0
+20250325,160500,123945745,14190,14190,14190,14190,0
+20250325,160400,123945745,14190,14190,14190,14190,0
+20250325,160300,123945745,14190,14190,14190,14190,27
+20250325,160200,123945745,14190,14190,14190,14190,0
+20250325,160100,123945745,14190,14190,14190,14190,0
+20250325,160000,123945745,14190,14190,14190,14190,0
+20250325,155900,123945745,14190,14190,14190,14190,0
+20250325,155800,123945745,14190,14190,14190,14190,0
+20250325,155700,123945745,14190,14190,14190,14190,0
+20250325,155600,123945745,14190,14190,14190,14190,0
+20250325,155500,123945745,14190,14190,14190,14190,0
+20250325,155400,123945745,14190,14190,14190,14190,0
+20250325,155300,123945745,14190,14190,14190,14190,0
+20250325,155200,123945745,14190,14190,14190,14190,0
+20250325,155100,123945745,14190,14190,14190,14190,0
+20250325,155000,123945745,14190,14190,14190,14190,0
+20250325,154900,123945745,14190,14190,14190,14190,0
+20250325,154800,123945745,14190,14190,14190,14190,0
+20250325,154700,123945745,14190,14190,14190,14190,0
+20250325,154600,123945745,14190,14190,14190,14190,0
+20250325,154500,123945745,14190,14190,14190,14190,0
+20250325,154400,123945745,14190,14190,14190,14190,0
+20250325,154300,123945745,14190,14190,14190,14190,0
+20250325,154200,123945745,14190,14190,14190,14190,0
+20250325,154100,123945745,14190,14190,14190,14190,0
+20250325,154000,123945745,14190,14190,14190,14190,0
+20250325,153900,123945745,14190,14190,14190,14190,0
+20250325,153800,123945745,14190,14190,14190,14190,0
+20250325,153700,123945745,14190,14190,14190,14190,0
+20250325,153600,123945745,14190,14190,14190,14190,0
+20250325,153500,123945745,14190,14190,14190,14190,0
+20250325,153400,123945745,14190,14190,14190,14190,0
+20250325,153300,123945745,14190,14190,14190,14190,27
+20250325,153200,123945745,14190,14190,14190,14190,0
+20250325,153100,123945745,14190,14190,14190,14190,0
+20250325,153000,123945745,14190,14190,14190,14190,27
+20250325,152900,123562615,14200,14200,14200,14200,0
+20250325,152800,123562615,14200,14200,14200,14200,0
+20250325,152700,123562615,14200,14200,14200,14200,0
+20250325,152600,123562615,14200,14200,14200,14200,0
+20250325,152500,123562615,14200,14200,14200,14200,0
+20250325,152400,123562615,14200,14200,14200,14200,0
+20250325,152300,123562615,14200,14200,14200,14200,0
+20250325,152200,123562615,14200,14200,14200,14200,0
+20250325,152100,123562615,14200,14200,14200,14200,0
+20250325,152000,123562615,14200,14200,14200,14200,0
+20250325,151900,123562615,14200,14200,14200,14200,0
+20250325,151800,123562615,14200,14200,14200,14200,0
+20250325,151700,123562615,14200,14200,14200,14200,0
+20250325,151600,123562615,14200,14200,14200,14200,24
+20250325,151500,123221815,14170,14190,14190,14170,58
+20250325,151400,122399835,14200,14200,14200,14200,1
+20250325,151300,122385635,14200,14200,14200,14200,0
+20250325,151200,122385635,14200,14200,14200,14200,6
+20250325,151100,122300435,14170,14170,14170,14170,0
+20250325,151000,122300435,14170,14180,14180,14170,19
+20250325,150900,122031165,14190,14190,14190,14190,2
+20250325,150800,122002785,14200,14200,14200,14200,1
+20250325,150700,121988585,14200,14200,14200,14200,4
+20250325,150600,121931785,14190,14190,14190,14190,0
+20250325,150500,121931785,14190,14200,14200,14190,18
+20250325,150400,121676325,14180,14190,14190,14180,13
+20250325,150300,121491955,14200,14200,14200,14200,42
+20250325,150200,120895555,14200,14200,14200,14200,14
+20250325,150100,120696755,14190,14200,14200,14190,29
+20250325,150000,120284965,14200,14200,14200,14200,42
+20250325,145900,119688565,14200,14200,14200,14200,14
+20250325,145800,119489765,14200,14200,14200,14200,14
+20250325,145700,119290965,14200,14200,14200,14200,42
+20250325,145600,118694565,14200,14200,14200,14200,14
+20250325,145500,118495765,14200,14200,14200,14200,42
+20250325,145400,117899365,14200,14200,14200,14200,14
+20250325,145300,117700565,14190,14190,14190,14190,47
+20250325,145200,117033635,14190,14190,14190,14190,28
+20250325,145100,116636315,14190,14190,14190,14190,28
+20250325,145000,116238995,14190,14190,14190,14170,128
+20250325,144900,114424155,14190,14190,14190,14190,29
+20250325,144800,114012645,14190,14190,14190,14190,14
+20250325,144700,113813985,14190,14190,14190,14190,28
+20250325,144600,113416665,14190,14190,14190,14190,28
+20250325,144500,113019345,14190,14190,14190,14180,136
+20250325,144400,111089525,14200,14200,14200,14200,28
+20250325,144300,110691925,14200,14200,14200,14200,28
+20250325,144200,110294325,14200,14200,14200,14200,14
+20250325,144100,110095525,14200,14200,14200,14200,30
+20250325,144000,109669525,14200,14200,14200,14200,41
+20250325,143900,109087325,14190,14200,14200,14190,22
+20250325,143800,108775005,14200,14200,14200,14200,15
+20250325,143700,108562005,14200,14200,14200,14200,28
+20250325,143600,108164405,14200,14200,14200,14200,28
+20250325,143500,107766805,14200,14200,14200,14190,50
+20250325,143400,107056885,14200,14200,14200,14190,36
+20250325,143300,106545765,14200,14200,14200,14200,14
+20250325,143200,106346965,14200,14200,14200,14200,28
+20250325,143100,105949365,14200,14200,14200,14200,28
+20250325,143000,105551765,14190,14200,14200,14190,225
+20250325,142900,102357185,14200,14200,14200,14200,28
+20250325,142800,101959585,14200,14200,14200,14200,14
+20250325,142700,101760785,14200,14200,14200,14200,28
+20250325,142600,101363185,14200,14200,14200,14200,28
+20250325,142500,100965585,14200,14200,14200,14200,28
+20250325,142400,100567985,14200,14200,14200,14200,14
+20250325,142300,100369185,14200,14200,14200,14200,28
+20250325,142200,99971585,14200,14200,14200,14200,28
+20250325,142100,99573985,14200,14200,14200,14200,28
+20250325,142000,99176385,14200,14200,14200,14200,28
+20250325,141900,98778785,14200,14200,14200,14200,14
+20250325,141800,98579985,14200,14200,14200,14200,28
+20250325,141700,98182385,14200,14200,14200,14200,28
+20250325,141600,97784785,14200,14200,14200,14200,78
+20250325,141500,96677185,14200,14200,14200,14200,29
+20250325,141400,96265385,14200,14200,14200,14200,16
+20250325,141300,96038185,14200,14200,14200,14200,28
+20250325,141200,95640585,14200,14200,14200,14200,28
+20250325,141100,95242985,14200,14200,14200,14200,29
+20250325,141000,94831185,14200,14200,14200,14200,14
+20250325,140900,94632385,14200,14200,14200,14200,30
+20250325,140800,94206385,14200,14200,14200,14200,28
+20250325,140700,93808785,14200,14200,14200,14200,28
+20250325,140600,93411185,14200,14200,14200,14200,28
+20250325,140500,93013585,14200,14200,14200,14200,14
+20250325,140400,92814785,14200,14200,14200,14200,28
+20250325,140300,92417185,14200,14200,14200,14200,42
+20250325,140200,91820785,14200,14200,14200,14200,14
+20250325,140100,91621985,14190,14190,14190,14190,28
+20250325,140000,91224665,14190,14190,14190,14190,19
+20250325,135900,90955055,14190,14190,14190,14190,28
+20250325,135800,90557735,14180,14180,14180,14180,24
+20250325,135700,90217415,14180,14180,14180,14180,30
+20250325,135600,89792015,14180,14180,14180,14180,30
+20250325,135500,89366615,14180,14180,14180,14180,15
+20250325,135400,89153915,14180,14180,14180,14180,30
+20250325,135300,88728515,14180,14180,14180,14180,50
+20250325,135200,88019515,14180,14180,14180,14180,30
+20250325,135100,87594115,14170,14190,14190,14170,75
+20250325,135000,86530915,14190,14190,14190,14180,49
+20250325,134900,85835770,14190,14190,14190,14190,30
+20250325,134800,85410070,14190,14190,14190,14190,31
+20250325,134700,84970180,14200,14200,14200,14200,30
+20250325,134600,84544180,14200,14200,14200,14200,15
+20250325,134500,84331180,14200,14200,14200,14200,30
+20250325,134400,83905180,14200,14200,14200,14200,33
+20250325,134300,83436580,14200,14200,14200,14200,30
+20250325,134200,83010580,14200,14200,14200,14200,30
+20250325,134100,82584580,14200,14200,14200,14200,30
+20250325,134000,82158580,14200,14200,14200,14200,31
+20250325,133900,81718380,14190,14190,14190,14190,15
+20250325,133800,81505530,14190,14190,14190,14190,30
+20250325,133700,81079830,14190,14190,14190,14190,15
+20250325,133600,80866980,14190,14190,14190,14190,30
+20250325,133500,80441280,14190,14190,14190,14190,30
+20250325,133400,80015580,14180,14190,14190,14180,32
+20250325,133300,79561520,14190,14190,14190,14190,30
+20250325,133200,79135820,14180,14190,14190,14180,16
+20250325,133100,78908790,14190,14190,14190,14190,30
+20250325,133000,78483090,14190,14190,14190,14190,30
+20250325,132900,78057390,14190,14190,14190,14190,45
+20250325,132800,77418840,14190,14190,14190,14190,15
+20250325,132700,77205990,14190,14190,14190,14190,30
+20250325,132600,76780290,14190,14190,14190,14190,31
+20250325,132500,76340400,14180,14180,14180,14180,16
+20250325,132400,76113520,14180,14180,14180,14180,15
+20250325,132300,75900820,14180,14180,14180,14180,0
+20250325,132200,75900820,14180,14180,14180,14180,0
+20250325,132100,75900820,14180,14180,14180,14180,0
+20250325,132000,75900820,14180,14185,14185,14180,13
+20250325,131900,75716430,14180,14180,14180,14180,0
+20250325,131800,75716430,14180,14180,14180,14180,0
+20250325,131700,75716430,14180,14185,14185,14180,29
+20250325,131600,75305175,14185,14185,14185,14185,3
+20250325,131500,75262620,14190,14190,14190,14190,0
+20250325,131400,75262620,14190,14190,14190,14190,0
+20250325,131300,75262620,14190,14190,14190,14190,0
+20250325,131200,75262620,14190,14190,14190,14190,0
+20250325,131100,75262620,14190,14190,14190,14190,0
+20250325,131000,75262620,14190,14190,14190,14190,0
+20250325,130900,75262620,14190,14190,14190,14190,0
+20250325,130800,75262620,14190,14190,14190,14190,0
+20250325,130700,75262620,14190,14190,14190,14190,0
+20250325,130600,75262620,14190,14180,14190,14180,12
+20250325,130500,75092450,14180,14180,14180,14180,2
+20250325,130400,75064090,14170,14170,14170,14170,0
+20250325,130300,75064090,14170,14180,14180,14170,61
+20250325,130200,74199420,14180,14180,14180,14180,0
+20250325,130100,74199420,14180,14180,14180,14180,311
+20250325,130000,69789440,14200,14200,14200,14200,16
+20250325,125900,69562240,14180,14180,14180,14180,50
+20250325,125800,68853240,14190,14180,14190,14180,106
+20250325,125700,67350100,14180,14180,14180,14180,0
+20250325,125600,67350100,14180,14180,14180,14180,0
+20250325,125500,67350100,14180,14180,14180,14180,0
+20250325,125400,67350100,14180,14190,14190,14180,29
+20250325,125300,66938660,14200,14200,14200,14200,7
+20250325,125200,66839260,14180,14190,14190,14180,380
+20250325,125100,61447380,14190,14190,14190,14190,4
+20250325,125000,61390620,14190,14190,14190,14190,16
+20250325,124900,61163580,14190,14190,14190,14190,10
+20250325,124800,61021680,14185,14185,14185,14185,0
+20250325,124700,61021680,14185,14185,14185,14185,0
+20250325,124600,61021680,14185,14185,14185,14185,0
+20250325,124500,61021680,14185,14190,14190,14185,20
+20250325,124400,60737920,14190,14190,14190,14190,10
+20250325,124300,60596020,14190,14190,14190,14190,0
+20250325,124200,60596020,14190,14190,14190,14190,0
+20250325,124100,60596020,14190,14190,14190,14190,10
+20250325,124000,60454120,14190,14190,14190,14190,17
+20250325,123900,60212890,14190,14190,14190,14190,0
+20250325,123800,60212890,14190,14190,14190,14190,0
+20250325,123700,60212890,14190,14190,14190,14190,3
+20250325,123600,60170320,14190,14190,14190,14190,0
+20250325,123500,60170320,14190,14190,14190,14190,0
+20250325,123400,60170320,14190,14190,14190,14190,0
+20250325,123300,60170320,14190,14190,14190,14190,0
+20250325,123200,60170320,14190,14190,14190,14190,0
+20250325,123100,60170320,14190,14190,14190,14190,0
+20250325,123000,60170320,14190,14190,14190,14190,16
+20250325,122900,59943280,14190,14190,14190,14190,312
+20250325,122800,55516000,14190,14190,14190,14190,0
+20250325,122700,55516000,14190,14190,14190,14190,78
+20250325,122600,54409180,14190,14190,14190,14190,0
+20250325,122500,54409180,14190,14190,14190,14190,0
+20250325,122400,54409180,14190,14190,14190,14190,0
+20250325,122300,54409180,14190,14190,14190,14190,0
+20250325,122200,54409180,14190,14190,14190,14190,0
+20250325,122100,54409180,14190,14190,14190,14190,0
+20250325,122000,54409180,14190,14190,14190,14190,16
+20250325,121900,54182140,14190,14190,14190,14190,0
+20250325,121800,54182140,14190,14190,14190,14190,11
+20250325,121700,54026050,14190,14190,14190,14190,0
+20250325,121600,54026050,14190,14190,14190,14190,0
+20250325,121500,54026050,14190,14190,14190,14190,0
+20250325,121400,54026050,14190,14190,14190,14190,0
+20250325,121300,54026050,14190,14190,14190,14190,10
+20250325,121200,53884150,14190,14190,14190,14190,0
+20250325,121100,53884150,14190,14190,14190,14190,1
+20250325,121000,53869960,14190,14190,14190,14190,16
+20250325,120900,53642920,14190,14190,14190,14190,0
+20250325,120800,53642920,14190,14190,14190,14190,0
+20250325,120700,53642920,14190,14190,14190,14190,0
+20250325,120600,53642920,14190,14190,14190,14190,0
+20250325,120500,53642920,14190,14190,14190,14190,0
+20250325,120400,53642920,14190,14190,14190,14190,87
+20250325,120300,52408390,14190,14190,14190,14190,0
+20250325,120200,52408390,14190,14190,14190,14190,0
+20250325,120100,52408390,14190,14190,14190,14190,260
+20250325,120000,48718990,14200,14200,14200,14200,16
+20250325,115900,48491790,14190,14190,14190,14190,0
+20250325,115800,48491790,14190,14190,14190,14190,0
+20250325,115700,48491790,14190,14190,14190,14190,0
+20250325,115600,48491790,14190,14190,14190,14190,0
+20250325,115500,48491790,14190,14190,14190,14190,0
+20250325,115400,48491790,14190,14190,14190,14190,12
+20250325,115300,48321510,14200,14200,14200,14200,0
+20250325,115200,48321510,14200,14200,14200,14200,2
+20250325,115100,48293110,14200,14200,14200,14200,2
+20250325,115000,48264710,14200,14200,14200,14190,121
+20250325,114900,46547510,14200,14200,14200,14200,7
+20250325,114800,46448110,14200,14200,14200,14200,0
+20250325,114700,46448110,14200,14200,14200,14200,0
+20250325,114600,46448110,14200,14200,14200,14200,0
+20250325,114500,46448110,14200,14200,14200,14200,0
+20250325,114400,46448110,14200,14200,14200,14200,2
+20250325,114300,46419710,14200,14200,14200,14200,0
+20250325,114200,46419710,14200,14200,14200,14200,0
+20250325,114100,46419710,14200,14200,14200,14200,0
+20250325,114000,46419710,14200,14200,14200,14200,16
+20250325,113900,46192510,14190,14190,14190,14190,1
+20250325,113800,46178320,14200,14200,14200,14200,0
+20250325,113700,46178320,14200,14200,14200,14200,0
+20250325,113600,46178320,14200,14200,14200,14200,0
+20250325,113500,46178320,14200,14200,14200,14200,0
+20250325,113400,46178320,14200,14200,14200,14200,0
+20250325,113300,46178320,14200,14200,14200,14200,0
+20250325,113200,46178320,14200,14200,14200,14200,0
+20250325,113100,46178320,14200,14200,14200,14200,0
+20250325,113000,46178320,14200,14200,14200,14200,17
+20250325,112900,45936920,14200,14200,14200,14200,0
+20250325,112800,45936920,14200,14200,14200,14200,0
+20250325,112700,45936920,14200,14200,14200,14200,0
+20250325,112600,45936920,14200,14200,14200,14200,0
+20250325,112500,45936920,14200,14200,14200,14200,0
+20250325,112400,45936920,14200,14200,14200,14200,0
+20250325,112300,45936920,14200,14200,14200,14200,0
+20250325,112200,45936920,14200,14200,14200,14200,3
+20250325,112100,45894320,14200,14200,14200,14200,0
+20250325,112000,45894320,14200,14195,14200,14190,47
+20250325,111900,45227175,14200,14200,14200,14200,0
+20250325,111800,45227175,14200,14200,14200,14200,6
+20250325,111700,45141975,14200,14200,14200,14200,0
+20250325,111600,45141975,14200,14200,14200,14200,0
+20250325,111500,45141975,14200,14200,14200,14200,0
+20250325,111400,45141975,14200,14200,14200,14200,1
+20250325,111300,45127775,14200,14200,14200,14200,0
+20250325,111200,45127775,14200,14200,14200,14200,0
+20250325,111100,45127775,14200,14200,14200,14200,0
+20250325,111000,45127775,14200,14200,14200,14200,17
+20250325,110900,44886375,14200,14200,14200,14200,1
+20250325,110800,44872175,14200,14200,14200,14200,4
+20250325,110700,44815375,14200,14200,14200,14200,0
+20250325,110600,44815375,14200,14200,14200,14200,3
+20250325,110500,44772775,14200,14200,14200,14200,0
+20250325,110400,44772775,14200,14200,14200,14200,1
+20250325,110300,44758575,14200,14200,14200,14200,1
+20250325,110200,44744375,14200,14200,14200,14200,0
+20250325,110100,44744375,14200,14200,14200,14200,0
+20250325,110000,44744375,14200,14200,14200,14200,68
+20250325,105900,43778775,14200,14200,14200,14200,1
+20250325,105800,43764575,14200,14200,14200,14200,53
+20250325,105700,43011975,14200,14200,14200,14200,1
+20250325,105600,42997775,14200,14200,14200,14200,50
+20250325,105500,42287775,14200,14200,14200,14200,1
+20250325,105400,42273575,14200,14200,14200,14200,1
+20250325,105300,42259375,14200,14200,14200,14200,0
+20250325,105200,42259375,14200,14200,14200,14200,64
+20250325,105100,41350575,14200,14200,14200,14200,18
+20250325,105000,41094975,14200,14195,14200,14190,33
+20250325,104900,40626435,14200,14200,14200,14200,0
+20250325,104800,40626435,14200,14200,14200,14200,0
+20250325,104700,40626435,14200,14200,14200,14200,0
+20250325,104600,40626435,14200,14200,14200,14200,0
+20250325,104500,40626435,14200,14200,14200,14200,0
+20250325,104400,40626435,14200,14200,14200,14200,16
+20250325,104300,40399235,14200,14200,14200,14200,1
+20250325,104200,40385035,14190,14190,14190,14190,0
+20250325,104100,40385035,14190,14190,14190,14190,0
+20250325,104000,40385035,14190,14190,14190,14190,0
+20250325,103900,40385035,14190,14190,14190,14190,0
+20250325,103800,40385035,14190,14190,14190,14190,0
+20250325,103700,40385035,14190,14190,14190,14190,0
+20250325,103600,40385035,14190,14190,14190,14190,144
+20250325,103500,38341675,14190,14190,14190,14190,162
+20250325,103400,36042895,14200,14200,14200,14200,10
+20250325,103300,35900895,14200,14200,14200,14200,6
+20250325,103200,35815695,14190,14190,14190,14190,60
+20250325,103100,34964295,14200,14200,14200,14200,0
+20250325,103000,34964295,14200,14200,14200,14200,0
+20250325,102900,34964295,14200,14200,14200,14200,0
+20250325,102800,34964295,14200,14200,14200,14200,0
+20250325,102700,34964295,14200,14200,14205,14200,159
+20250325,102600,32706465,14200,14200,14200,14200,13
+20250325,102500,32521865,14200,14200,14200,14200,6
+20250325,102400,32436665,14200,14200,14200,14200,20
+20250325,102300,32152665,14200,14200,14200,14200,75
+20250325,102200,31087665,14195,14195,14195,14195,0
+20250325,102100,31087665,14195,14195,14195,14195,10
+20250325,102000,30945715,14195,14210,14210,14195,463
+20250325,101900,24368470,14210,14210,14210,14210,0
+20250325,101800,24368470,14210,14220,14220,14210,61
+20250325,101700,23501290,14220,14265,14265,14220,1070
+20250325,101600,8263730,14270,14270,14270,14270,2
+20250325,101500,8235190,14270,14270,14270,14270,0
+20250325,101400,8235190,14270,14270,14270,14270,0
+20250325,101300,8235190,14270,14270,14270,14270,0
+20250325,101200,8235190,14270,14270,14270,14270,0
+20250325,101100,8235190,14270,14270,14270,14270,0
+20250325,101000,8235190,14270,14270,14270,14270,0
+20250325,100900,8235190,14270,14270,14270,14270,0
+20250325,100800,8235190,14270,14270,14270,14270,1
+20250325,100700,8220920,14270,14270,14270,14270,0
+20250325,100600,8220920,14270,14270,14270,14270,0
+20250325,100500,8220920,14270,14270,14270,14270,0
+20250325,100400,8220920,14270,14270,14270,14270,0
+20250325,100300,8220920,14270,14270,14270,14270,0
+20250325,100200,8220920,14270,14270,14270,14270,0
+20250325,100100,8220920,14270,14270,14270,14270,0
+20250325,100000,8220920,14270,14270,14270,14270,0
+20250325,095900,8220920,14270,14270,14270,14270,5
+20250325,095800,8149570,14270,14270,14270,14270,0
+20250325,095700,8149570,14270,14270,14270,14270,2
+20250325,095600,8121030,14260,14260,14260,14260,0
+20250325,095500,8121030,14260,14260,14260,14260,12
+20250325,095400,7949910,14260,14280,14280,14260,15
+20250325,095300,7735730,14280,14280,14280,14280,1
+20250325,095200,7721450,14260,14260,14260,14260,0
+20250325,095100,7721450,14260,14260,14260,14260,0
+20250325,095000,7721450,14260,14260,14260,14260,0
+20250325,094900,7721450,14260,14260,14260,14260,4
+20250325,094800,7664410,14280,14280,14280,14280,145
+20250325,094700,5593810,14260,14290,14290,14260,133
+20250325,094600,3696360,14290,14290,14290,14290,0
+20250325,094500,3696360,14290,14290,14290,14290,0
+20250325,094400,3696360,14290,14290,14290,14290,0
+20250325,094300,3696360,14290,14290,14290,14290,9
+20250325,094200,3567750,14290,14290,14290,14290,0
+20250325,094100,3567750,14290,14290,14290,14290,0
+20250325,094000,3567750,14290,14290,14290,14290,0
+20250325,093900,3567750,14290,14290,14290,14290,1
+20250325,093800,3553460,14290,14290,14290,14290,1
+20250325,093700,3539170,14290,14290,14290,14290,0
+20250325,093600,3539170,14290,14290,14290,14290,0
+20250325,093500,3539170,14290,14290,14290,14290,1
+20250325,093400,3524880,14290,14290,14290,14290,1
+20250325,093300,3510590,14290,14290,14290,14290,4
+20250325,093200,3453430,14290,14290,14290,14290,2
+20250325,093100,3424850,14290,14290,14290,14290,1
+20250325,093000,3410560,14290,14290,14290,14290,3
+20250325,092900,3367690,14290,14290,14290,14290,0
+20250325,092800,3367690,14290,14290,14290,14290,0
+20250325,092700,3367690,14290,14290,14290,14290,16
+20250325,092600,3139050,14300,14300,14300,14300,0
+20250325,092500,3139050,14300,14300,14300,14300,0
+20250325,092400,3139050,14300,14300,14300,14300,0
+20250325,092300,3139050,14300,14300,14300,14300,1
+20250325,092200,3124750,14300,14300,14300,14300,0
+20250325,092100,3124750,14300,14290,14300,14290,7
+20250325,092000,3024660,14300,14300,14300,14300,5
+20250325,091900,2953160,14300,14300,14300,14300,0
+20250325,091800,2953160,14300,14300,14300,14300,0
+20250325,091700,2953160,14300,14300,14300,14300,2
+20250325,091600,2924560,14290,14290,14290,14290,0
+20250325,091500,2924560,14290,14290,14290,14290,0
+20250325,091400,2924560,14290,14290,14290,14290,0
+20250325,091300,2924560,14290,14290,14290,14290,1
+20250325,091200,2910270,14290,14290,14290,14290,1
+20250325,091100,2895980,14260,14260,14260,14260,0
+20250325,091000,2895980,14260,14260,14260,14260,0
+20250325,090900,2895980,14260,14260,14260,14260,57
+20250325,090800,2083160,14260,14260,14260,14260,8
+20250325,090700,1969080,14260,14260,14260,14260,0
+20250325,090600,1969080,14260,14260,14260,14260,68
+20250325,090500,999400,14270,14270,14270,14270,15
+20250325,090400,785350,14260,14260,14260,14260,0
+20250325,090300,785350,14260,14260,14260,14260,0
+20250325,090200,785350,14260,14280,14280,14260,7
+20250325,090100,685440,14280,14280,14280,14280,0
+20250325,090000,685440,14280,14280,14280,14280,48

272550/min/candle-20250326.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210100,170906340,14170,14170,14170,14170,41
+20250326,210000,170906340,14170,14170,14170,14170,0
+20250326,205900,170906340,14170,14170,14170,14170,0
+20250326,205800,170906340,14170,14170,14170,14170,0
+20250326,205700,170906340,14170,14170,14170,14170,0
+20250326,205600,170906340,14170,14170,14170,14170,0
+20250326,205500,170906340,14170,14170,14170,14170,0
+20250326,205400,170906340,14170,14170,14170,14170,0
+20250326,205300,170906340,14170,14170,14170,14170,0
+20250326,205200,170906340,14170,14170,14170,14170,0
+20250326,205100,170906340,14170,14170,14170,14170,0
+20250326,205000,170906340,14170,14170,14170,14170,0
+20250326,204900,170906340,14170,14170,14170,14170,0
+20250326,204800,170906340,14170,14170,14170,14170,0
+20250326,204700,170906340,14170,14170,14170,14170,0
+20250326,204600,170906340,14170,14170,14170,14170,0
+20250326,204500,170906340,14170,14170,14170,14170,0
+20250326,204400,170906340,14170,14170,14170,14170,0
+20250326,204300,170906340,14170,14170,14170,14170,0
+20250326,204200,170906340,14170,14170,14170,14170,0
+20250326,204100,170906340,14170,14170,14170,14170,0
+20250326,204000,170906340,14170,14170,14170,14170,0
+20250326,203900,170906340,14170,14170,14170,14170,0
+20250326,203800,170906340,14170,14170,14170,14170,0
+20250326,203700,170906340,14170,14170,14170,14170,0
+20250326,203600,170906340,14170,14170,14170,14170,0
+20250326,203500,170906340,14170,14170,14170,14170,0
+20250326,203400,170906340,14170,14170,14170,14170,0
+20250326,203300,170906340,14170,14170,14170,14170,0
+20250326,203200,170906340,14170,14170,14170,14170,0
+20250326,203100,170906340,14170,14170,14170,14170,41
+20250326,203000,170906340,14170,14170,14170,14170,0
+20250326,202900,170906340,14170,14170,14170,14170,0
+20250326,202800,170906340,14170,14170,14170,14170,0
+20250326,202700,170906340,14170,14170,14170,14170,0
+20250326,202600,170906340,14170,14170,14170,14170,0
+20250326,202500,170906340,14170,14170,14170,14170,0
+20250326,202400,170906340,14170,14170,14170,14170,0
+20250326,202300,170906340,14170,14170,14170,14170,0
+20250326,202200,170906340,14170,14170,14170,14170,0
+20250326,202100,170906340,14170,14170,14170,14170,0
+20250326,202000,170906340,14170,14170,14170,14170,0
+20250326,201900,170906340,14170,14170,14170,14170,0
+20250326,201800,170906340,14170,14170,14170,14170,0
+20250326,201700,170906340,14170,14170,14170,14170,0
+20250326,201600,170906340,14170,14170,14170,14170,0
+20250326,201500,170906340,14170,14170,14170,14170,0
+20250326,201400,170906340,14170,14170,14170,14170,0
+20250326,201300,170906340,14170,14170,14170,14170,0
+20250326,201200,170906340,14170,14170,14170,14170,0
+20250326,201100,170906340,14170,14170,14170,14170,0
+20250326,201000,170906340,14170,14170,14170,14170,0
+20250326,200900,170906340,14170,14170,14170,14170,0
+20250326,200800,170906340,14170,14170,14170,14170,0
+20250326,200700,170906340,14170,14170,14170,14170,0
+20250326,200600,170906340,14170,14170,14170,14170,0
+20250326,200500,170906340,14170,14170,14170,14170,0
+20250326,200400,170906340,14170,14170,14170,14170,0
+20250326,200300,170906340,14170,14170,14170,14170,0
+20250326,200200,170906340,14170,14170,14170,14170,0
+20250326,200100,170906340,14170,14170,14170,14170,41
+20250326,200000,170906340,14170,14170,14170,14170,0
+20250326,195900,170906340,14170,14170,14170,14170,0
+20250326,195800,170906340,14170,14170,14170,14170,0
+20250326,195700,170906340,14170,14170,14170,14170,0
+20250326,195600,170906340,14170,14170,14170,14170,0
+20250326,195500,170906340,14170,14170,14170,14170,0
+20250326,195400,170906340,14170,14170,14170,14170,0
+20250326,195300,170906340,14170,14170,14170,14170,0
+20250326,195200,170906340,14170,14170,14170,14170,0
+20250326,195100,170906340,14170,14170,14170,14170,0
+20250326,195000,170906340,14170,14170,14170,14170,0
+20250326,194900,170906340,14170,14170,14170,14170,0
+20250326,194800,170906340,14170,14170,14170,14170,0
+20250326,194700,170906340,14170,14170,14170,14170,0
+20250326,194600,170906340,14170,14170,14170,14170,0
+20250326,194500,170906340,14170,14170,14170,14170,0
+20250326,194400,170906340,14170,14170,14170,14170,0
+20250326,194300,170906340,14170,14170,14170,14170,0
+20250326,194200,170906340,14170,14170,14170,14170,0
+20250326,194100,170906340,14170,14170,14170,14170,0
+20250326,194000,170906340,14170,14170,14170,14170,0
+20250326,193900,170906340,14170,14170,14170,14170,0
+20250326,193800,170906340,14170,14170,14170,14170,0
+20250326,193700,170906340,14170,14170,14170,14170,0
+20250326,193600,170906340,14170,14170,14170,14170,0
+20250326,193500,170906340,14170,14170,14170,14170,0
+20250326,193400,170906340,14170,14170,14170,14170,0
+20250326,193300,170906340,14170,14170,14170,14170,0
+20250326,193200,170906340,14170,14170,14170,14170,0
+20250326,193100,170906340,14170,14170,14170,14170,41
+20250326,193000,170906340,14170,14170,14170,14170,0
+20250326,192900,170906340,14170,14170,14170,14170,0
+20250326,192800,170906340,14170,14170,14170,14170,0
+20250326,192700,170906340,14170,14170,14170,14170,0
+20250326,192600,170906340,14170,14170,14170,14170,0
+20250326,192500,170906340,14170,14170,14170,14170,0
+20250326,192400,170906340,14170,14170,14170,14170,0
+20250326,192300,170906340,14170,14170,14170,14170,0
+20250326,192200,170906340,14170,14170,14170,14170,0
+20250326,192100,170906340,14170,14170,14170,14170,0
+20250326,192000,170906340,14170,14170,14170,14170,0
+20250326,191900,170906340,14170,14170,14170,14170,0
+20250326,191800,170906340,14170,14170,14170,14170,0
+20250326,191700,170906340,14170,14170,14170,14170,0
+20250326,191600,170906340,14170,14170,14170,14170,0
+20250326,191500,170906340,14170,14170,14170,14170,0
+20250326,191400,170906340,14170,14170,14170,14170,0
+20250326,191300,170906340,14170,14170,14170,14170,0
+20250326,191200,170906340,14170,14170,14170,14170,0
+20250326,191100,170906340,14170,14170,14170,14170,0
+20250326,191000,170906340,14170,14170,14170,14170,0
+20250326,190900,170906340,14170,14170,14170,14170,0
+20250326,190800,170906340,14170,14170,14170,14170,0
+20250326,190700,170906340,14170,14170,14170,14170,0
+20250326,190600,170906340,14170,14170,14170,14170,0
+20250326,190500,170906340,14170,14170,14170,14170,0
+20250326,190400,170906340,14170,14170,14170,14170,0
+20250326,190300,170906340,14170,14170,14170,14170,0
+20250326,190200,170906340,14170,14170,14170,14170,0
+20250326,190100,170906340,14170,14170,14170,14170,41
+20250326,190000,170906340,14170,14170,14170,14170,0
+20250326,185900,170906340,14170,14170,14170,14170,0
+20250326,185800,170906340,14170,14170,14170,14170,0
+20250326,185700,170906340,14170,14170,14170,14170,0
+20250326,185600,170906340,14170,14170,14170,14170,0
+20250326,185500,170906340,14170,14170,14170,14170,0
+20250326,185400,170906340,14170,14170,14170,14170,0
+20250326,185300,170906340,14170,14170,14170,14170,0
+20250326,185200,170906340,14170,14170,14170,14170,0
+20250326,185100,170906340,14170,14170,14170,14170,0
+20250326,185000,170906340,14170,14170,14170,14170,0
+20250326,184900,170906340,14170,14170,14170,14170,0
+20250326,184800,170906340,14170,14170,14170,14170,0
+20250326,184700,170906340,14170,14170,14170,14170,0
+20250326,184600,170906340,14170,14170,14170,14170,0
+20250326,184500,170906340,14170,14170,14170,14170,0
+20250326,184400,170906340,14170,14170,14170,14170,0
+20250326,184300,170906340,14170,14170,14170,14170,0
+20250326,184200,170906340,14170,14170,14170,14170,0
+20250326,184100,170906340,14170,14170,14170,14170,0
+20250326,184000,170906340,14170,14170,14170,14170,0
+20250326,183900,170906340,14170,14170,14170,14170,0
+20250326,183800,170906340,14170,14170,14170,14170,0
+20250326,183700,170906340,14170,14170,14170,14170,0
+20250326,183600,170906340,14170,14170,14170,14170,0
+20250326,183500,170906340,14170,14170,14170,14170,0
+20250326,183400,170906340,14170,14170,14170,14170,0
+20250326,183300,170906340,14170,14170,14170,14170,0
+20250326,183200,170906340,14170,14170,14170,14170,0
+20250326,183100,170906340,14170,14170,14170,14170,41
+20250326,183000,170906340,14170,14170,14170,14170,0
+20250326,182900,170906340,14170,14170,14170,14170,0
+20250326,182800,170906340,14170,14170,14170,14170,0
+20250326,182700,170906340,14170,14170,14170,14170,0
+20250326,182600,170906340,14170,14170,14170,14170,0
+20250326,182500,170906340,14170,14170,14170,14170,0
+20250326,182400,170906340,14170,14170,14170,14170,0
+20250326,182300,170906340,14170,14170,14170,14170,0
+20250326,182200,170906340,14170,14170,14170,14170,0
+20250326,182100,170906340,14170,14170,14170,14170,0
+20250326,182000,170906340,14170,14170,14170,14170,0
+20250326,181900,170906340,14170,14170,14170,14170,0
+20250326,181800,170906340,14170,14170,14170,14170,0
+20250326,181700,170906340,14170,14170,14170,14170,0
+20250326,181600,170906340,14170,14170,14170,14170,0
+20250326,181500,170906340,14170,14170,14170,14170,0
+20250326,181400,170906340,14170,14170,14170,14170,0
+20250326,181300,170906340,14170,14170,14170,14170,0
+20250326,181200,170906340,14170,14170,14170,14170,0
+20250326,181100,170906340,14170,14170,14170,14170,0
+20250326,181000,170906340,14170,14170,14170,14170,0
+20250326,180900,170906340,14170,14170,14170,14170,0
+20250326,180800,170906340,14170,14170,14170,14170,0
+20250326,180700,170906340,14170,14170,14170,14170,0
+20250326,180600,170906340,14170,14170,14170,14170,0
+20250326,180500,170906340,14170,14170,14170,14170,0
+20250326,180400,170906340,14170,14170,14170,14170,0
+20250326,180300,170906340,14170,14170,14170,14170,0
+20250326,180200,170906340,14170,14170,14170,14170,0
+20250326,180100,170906340,14170,14170,14170,14170,41
+20250326,180000,170906340,14170,14170,14170,14170,0
+20250326,175900,170906340,14170,14170,14170,14170,0
+20250326,175800,170906340,14170,14170,14170,14170,0
+20250326,175700,170906340,14170,14170,14170,14170,0
+20250326,175600,170906340,14170,14170,14170,14170,0
+20250326,175500,170906340,14170,14170,14170,14170,0
+20250326,175400,170906340,14170,14170,14170,14170,0
+20250326,175300,170906340,14170,14170,14170,14170,0
+20250326,175200,170906340,14170,14170,14170,14170,0
+20250326,175100,170906340,14170,14170,14170,14170,0
+20250326,175000,170906340,14170,14170,14170,14170,0
+20250326,174900,170906340,14170,14170,14170,14170,0
+20250326,174800,170906340,14170,14170,14170,14170,0
+20250326,174700,170906340,14170,14170,14170,14170,0
+20250326,174600,170906340,14170,14170,14170,14170,0
+20250326,174500,170906340,14170,14170,14170,14170,0
+20250326,174400,170906340,14170,14170,14170,14170,0
+20250326,174300,170906340,14170,14170,14170,14170,0
+20250326,174200,170906340,14170,14170,14170,14170,0
+20250326,174100,170906340,14170,14170,14170,14170,0
+20250326,174000,170906340,14170,14170,14170,14170,0
+20250326,173900,170906340,14170,14170,14170,14170,0
+20250326,173800,170906340,14170,14170,14170,14170,0
+20250326,173700,170906340,14170,14170,14170,14170,0
+20250326,173600,170906340,14170,14170,14170,14170,0
+20250326,173500,170906340,14170,14170,14170,14170,0
+20250326,173400,170906340,14170,14170,14170,14170,0
+20250326,173300,170906340,14170,14170,14170,14170,0
+20250326,173200,170906340,14170,14170,14170,14170,0
+20250326,173100,170906340,14170,14170,14170,14170,41
+20250326,173000,170906340,14170,14170,14170,14170,0
+20250326,172900,170906340,14170,14170,14170,14170,0
+20250326,172800,170906340,14170,14170,14170,14170,0
+20250326,172700,170906340,14170,14170,14170,14170,0
+20250326,172600,170906340,14170,14170,14170,14170,0
+20250326,172500,170906340,14170,14170,14170,14170,0
+20250326,172400,170906340,14170,14170,14170,14170,0
+20250326,172300,170906340,14170,14170,14170,14170,0
+20250326,172200,170906340,14170,14170,14170,14170,0
+20250326,172100,170906340,14170,14170,14170,14170,0
+20250326,172000,170906340,14170,14170,14170,14170,0
+20250326,171900,170906340,14170,14170,14170,14170,0
+20250326,171800,170906340,14170,14170,14170,14170,0
+20250326,171700,170906340,14170,14170,14170,14170,0
+20250326,171600,170906340,14170,14170,14170,14170,0
+20250326,171500,170906340,14170,14170,14170,14170,0
+20250326,171400,170906340,14170,14170,14170,14170,0
+20250326,171300,170906340,14170,14170,14170,14170,0
+20250326,171200,170906340,14170,14170,14170,14170,0
+20250326,171100,170906340,14170,14170,14170,14170,0
+20250326,171000,170906340,14170,14170,14170,14170,0
+20250326,170900,170906340,14170,14170,14170,14170,0
+20250326,170800,170906340,14170,14170,14170,14170,0
+20250326,170700,170906340,14170,14170,14170,14170,0
+20250326,170600,170906340,14170,14170,14170,14170,0
+20250326,170500,170906340,14170,14170,14170,14170,0
+20250326,170400,170906340,14170,14170,14170,14170,0
+20250326,170300,170906340,14170,14170,14170,14170,0
+20250326,170200,170906340,14170,14170,14170,14170,0
+20250326,170100,170906340,14170,14170,14170,14170,41
+20250326,170000,170906340,14170,14170,14170,14170,0
+20250326,165900,170906340,14170,14170,14170,14170,0
+20250326,165800,170906340,14170,14170,14170,14170,0
+20250326,165700,170906340,14170,14170,14170,14170,0
+20250326,165600,170906340,14170,14170,14170,14170,0
+20250326,165500,170906340,14170,14170,14170,14170,0
+20250326,165400,170906340,14170,14170,14170,14170,0
+20250326,165300,170906340,14170,14170,14170,14170,0
+20250326,165200,170906340,14170,14170,14170,14170,0
+20250326,165100,170906340,14170,14170,14170,14170,0
+20250326,165000,170906340,14170,14170,14170,14170,0
+20250326,164900,170906340,14170,14170,14170,14170,0
+20250326,164800,170906340,14170,14170,14170,14170,0
+20250326,164700,170906340,14170,14170,14170,14170,0
+20250326,164600,170906340,14170,14170,14170,14170,0
+20250326,164500,170906340,14170,14170,14170,14170,0
+20250326,164400,170906340,14170,14170,14170,14170,0
+20250326,164300,170906340,14170,14170,14170,14170,0
+20250326,164200,170906340,14170,14170,14170,14170,0
+20250326,164100,170906340,14170,14170,14170,14170,0
+20250326,164000,170906340,14170,14170,14170,14170,0
+20250326,163900,170906340,14170,14170,14170,14170,0
+20250326,163800,170906340,14170,14170,14170,14170,0
+20250326,163700,170906340,14170,14170,14170,14170,0
+20250326,163600,170906340,14170,14170,14170,14170,0
+20250326,163500,170906340,14170,14170,14170,14170,0
+20250326,163400,170906340,14170,14170,14170,14170,0
+20250326,163300,170906340,14170,14170,14170,14170,0
+20250326,163200,170906340,14170,14170,14170,14170,0
+20250326,163100,170906340,14170,14170,14170,14170,41
+20250326,163000,170906340,14170,14170,14170,14170,0
+20250326,162900,170906340,14170,14170,14170,14170,0
+20250326,162800,170906340,14170,14170,14170,14170,0
+20250326,162700,170906340,14170,14170,14170,14170,0
+20250326,162600,170906340,14170,14170,14170,14170,0
+20250326,162500,170906340,14170,14170,14170,14170,0
+20250326,162400,170906340,14170,14170,14170,14170,0
+20250326,162300,170906340,14170,14170,14170,14170,0
+20250326,162200,170906340,14170,14170,14170,14170,0
+20250326,162100,170906340,14170,14170,14170,14170,0
+20250326,162000,170906340,14170,14170,14170,14170,0
+20250326,161900,170906340,14170,14170,14170,14170,0
+20250326,161800,170906340,14170,14170,14170,14170,0
+20250326,161700,170906340,14170,14170,14170,14170,0
+20250326,161600,170906340,14170,14170,14170,14170,0
+20250326,161500,170906340,14170,14170,14170,14170,0
+20250326,161400,170906340,14170,14170,14170,14170,0
+20250326,161300,170906340,14170,14170,14170,14170,0
+20250326,161200,170906340,14170,14170,14170,14170,0
+20250326,161100,170906340,14170,14170,14170,14170,0
+20250326,161000,170906340,14170,14170,14170,14170,0
+20250326,160900,170906340,14170,14170,14170,14170,0
+20250326,160800,170906340,14170,14170,14170,14170,0
+20250326,160700,170906340,14170,14170,14170,14170,0
+20250326,160600,170906340,14170,14170,14170,14170,0
+20250326,160500,170906340,14170,14170,14170,14170,0
+20250326,160400,170906340,14170,14170,14170,14170,0
+20250326,160300,170906340,14170,14170,14170,14170,0
+20250326,160200,170906340,14170,14170,14170,14170,0
+20250326,160100,170906340,14170,14170,14170,14170,41
+20250326,160000,170906340,14170,14170,14170,14170,0
+20250326,155900,170906340,14170,14170,14170,14170,0
+20250326,155800,170906340,14170,14170,14170,14170,0
+20250326,155700,170906340,14170,14170,14170,14170,0
+20250326,155600,170906340,14170,14170,14170,14170,0
+20250326,155500,170906340,14170,14170,14170,14170,0
+20250326,155400,170906340,14170,14170,14170,14170,0
+20250326,155300,170906340,14170,14170,14170,14170,0
+20250326,155200,170906340,14170,14170,14170,14170,0
+20250326,155100,170906340,14170,14170,14170,14170,0
+20250326,155000,170906340,14170,14170,14170,14170,0
+20250326,154900,170906340,14170,14170,14170,14170,0
+20250326,154800,170906340,14170,14170,14170,14170,0
+20250326,154700,170906340,14170,14170,14170,14170,0
+20250326,154600,170906340,14170,14170,14170,14170,0
+20250326,154500,170906340,14170,14170,14170,14170,0
+20250326,154400,170906340,14170,14170,14170,14170,0
+20250326,154300,170906340,14170,14170,14170,14170,0
+20250326,154200,170906340,14170,14170,14170,14170,0
+20250326,154100,170906340,14170,14170,14170,14170,0
+20250326,154000,170906340,14170,14170,14170,14170,0
+20250326,153900,170906340,14170,14170,14170,14170,0
+20250326,153800,170906340,14170,14170,14170,14170,0
+20250326,153700,170906340,14170,14170,14170,14170,0
+20250326,153600,170906340,14170,14170,14170,14170,0
+20250326,153500,170906340,14170,14170,14170,14170,0
+20250326,153400,170906340,14170,14170,14170,14170,0
+20250326,153300,170906340,14170,14170,14170,14170,0
+20250326,153200,170906340,14170,14170,14170,14170,0
+20250326,153100,170906340,14170,14170,14170,14170,41
+20250326,153000,170906340,14170,14170,14170,14170,41
+20250326,152900,170325370,14170,14170,14170,14170,0
+20250326,152800,170325370,14170,14170,14170,14170,0
+20250326,152700,170325370,14170,14170,14170,14170,0
+20250326,152600,170325370,14170,14170,14170,14170,0
+20250326,152500,170325370,14170,14170,14170,14170,0
+20250326,152400,170325370,14170,14170,14170,14170,0
+20250326,152300,170325370,14170,14170,14170,14170,0
+20250326,152200,170325370,14170,14170,14170,14170,0
+20250326,152100,170325370,14170,14170,14170,14170,0
+20250326,152000,170325370,14170,14170,14170,14170,0
+20250326,151900,170325370,14170,14170,14170,14170,57
+20250326,151800,169517680,14170,14170,14170,14170,0
+20250326,151700,169517680,14170,14170,14175,14170,61
+20250326,151600,168653305,14170,14170,14170,14170,1
+20250326,151500,168639135,14170,14170,14170,14170,0
+20250326,151400,168639135,14170,14170,14170,14170,0
+20250326,151300,168639135,14170,14170,14170,14170,0
+20250326,151200,168639135,14170,14170,14180,14170,63
+20250326,151100,167746415,14170,14170,14170,14170,46
+20250326,151000,167094595,14160,14160,14160,14160,0
+20250326,150900,167094595,14160,14160,14160,14160,0
+20250326,150800,167094595,14160,14160,14160,14160,0
+20250326,150700,167094595,14160,14170,14170,14160,16
+20250326,150600,166867975,14170,14170,14170,14170,6
+20250326,150500,166782955,14160,14160,14160,14160,0
+20250326,150400,166782955,14160,14160,14160,14160,0
+20250326,150300,166782955,14160,14160,14160,14160,0
+20250326,150200,166782955,14160,14160,14160,14160,0
+20250326,150100,166782955,14160,14160,14160,14160,0
+20250326,150000,166782955,14160,14160,14160,14160,1
+20250326,145900,166768795,14160,14160,14160,14160,0
+20250326,145800,166768795,14160,14160,14160,14160,0
+20250326,145700,166768795,14160,14160,14160,14160,0
+20250326,145600,166768795,14160,14160,14160,14160,0
+20250326,145500,166768795,14160,14160,14160,14160,0
+20250326,145400,166768795,14160,14160,14160,14160,0
+20250326,145300,166768795,14160,14160,14160,14160,0
+20250326,145200,166768795,14160,14180,14180,14160,688
+20250326,145100,157024485,14170,14170,14170,14170,0
+20250326,145000,157024485,14170,14170,14170,14170,0
+20250326,144900,157024485,14170,14170,14170,14170,0
+20250326,144800,157024485,14170,14170,14170,14170,50
+20250326,144700,156315985,14170,14170,14170,14170,9
+20250326,144600,156188455,14170,14170,14170,14170,0
+20250326,144500,156188455,14170,14170,14170,14170,0
+20250326,144400,156188455,14170,14180,14180,14170,501
+20250326,144300,149084285,14170,14170,14170,14170,0
+20250326,144200,149084285,14170,14170,14170,14170,0
+20250326,144100,149084285,14170,14170,14170,14170,13
+20250326,144000,148900075,14170,14170,14170,14170,0
+20250326,143900,148900075,14170,14170,14170,14170,0
+20250326,143800,148900075,14170,14170,14170,14170,0
+20250326,143700,148900075,14170,14170,14170,14170,0
+20250326,143600,148900075,14170,14170,14170,14170,0
+20250326,143500,148900075,14170,14180,14180,14170,2
+20250326,143400,148871725,14180,14180,14180,14180,0
+20250326,143300,148871725,14180,14180,14180,14180,4
+20250326,143200,148815005,14170,14170,14170,14170,0
+20250326,143100,148815005,14170,14170,14170,14170,0
+20250326,143000,148815005,14170,14170,14170,14170,0
+20250326,142900,148815005,14170,14170,14170,14170,1
+20250326,142800,148800835,14180,14180,14180,14180,0
+20250326,142700,148800835,14180,14180,14180,14180,0
+20250326,142600,148800835,14180,14180,14180,14180,1
+20250326,142500,148786655,14170,14170,14170,14170,0
+20250326,142400,148786655,14170,14170,14170,14170,0
+20250326,142300,148786655,14170,14170,14170,14170,0
+20250326,142200,148786655,14170,14170,14170,14170,0
+20250326,142100,148786655,14170,14170,14170,14170,0
+20250326,142000,148786655,14170,14170,14170,14170,0
+20250326,141900,148786655,14170,14170,14170,14170,0
+20250326,141800,148786655,14170,14170,14170,14170,0
+20250326,141700,148786655,14170,14170,14170,14170,132
+20250326,141600,146916215,14160,14160,14160,14160,0
+20250326,141500,146916215,14160,14160,14160,14160,0
+20250326,141400,146916215,14160,14170,14170,14160,102
+20250326,141300,145470885,14170,14170,14170,14170,0
+20250326,141200,145470885,14170,14170,14170,14170,0
+20250326,141100,145470885,14170,14170,14170,14170,71
+20250326,141000,144464815,14160,14160,14160,14160,12
+20250326,140900,144294895,14170,14170,14170,14170,50
+20250326,140800,143586395,14170,14170,14170,14170,0
+20250326,140700,143586395,14170,14170,14170,14170,0
+20250326,140600,143586395,14170,14170,14170,14170,12
+20250326,140500,143416355,14160,14160,14160,14160,0
+20250326,140400,143416355,14160,14160,14160,14160,0
+20250326,140300,143416355,14160,14160,14160,14160,0
+20250326,140200,143416355,14160,14160,14160,14160,0
+20250326,140100,143416355,14160,14160,14160,14160,0
+20250326,140000,143416355,14160,14160,14160,14160,0
+20250326,135900,143416355,14160,14170,14170,14160,21
+20250326,135800,143118795,14170,14170,14170,14170,175
+20250326,135700,140639045,14170,14170,14170,14170,200
+20250326,135600,137805045,14180,14180,14180,14180,0
+20250326,135500,137805045,14180,14180,14180,14180,1
+20250326,135400,137790865,14180,14180,14180,14180,0
+20250326,135300,137790865,14180,14180,14180,14180,1
+20250326,135200,137776685,14180,14180,14180,14180,0
+20250326,135100,137776685,14180,14180,14180,14180,0
+20250326,135000,137776685,14180,14180,14180,14180,50
+20250326,134900,137067685,14180,14180,14180,14180,0
+20250326,134800,137067685,14180,14180,14180,14180,36
+20250326,134700,136557205,14170,14170,14170,14170,0
+20250326,134600,136557205,14170,14170,14170,14170,0
+20250326,134500,136557205,14170,14170,14170,14170,0
+20250326,134400,136557205,14170,14170,14170,14170,1
+20250326,134300,136543035,14180,14180,14180,14180,0
+20250326,134200,136543035,14180,14180,14180,14180,0
+20250326,134100,136543035,14180,14180,14180,14180,0
+20250326,134000,136543035,14180,14180,14180,14180,0
+20250326,133900,136543035,14180,14180,14180,14180,0
+20250326,133800,136543035,14180,14180,14180,14180,0
+20250326,133700,136543035,14180,14180,14180,14180,2
+20250326,133600,136514675,14180,14180,14180,14180,0
+20250326,133500,136514675,14180,14180,14180,14180,0
+20250326,133400,136514675,14180,14180,14180,14180,0
+20250326,133300,136514675,14180,14180,14180,14180,0
+20250326,133200,136514675,14180,14180,14180,14180,0
+20250326,133100,136514675,14180,14180,14180,14180,0
+20250326,133000,136514675,14180,14180,14180,14180,0
+20250326,132900,136514675,14180,14180,14180,14180,0
+20250326,132800,136514675,14180,14180,14180,14180,0
+20250326,132700,136514675,14180,14180,14180,14180,0
+20250326,132600,136514675,14180,14180,14180,14180,2
+20250326,132500,136486315,14180,14180,14180,14180,0
+20250326,132400,136486315,14180,14180,14180,14180,0
+20250326,132300,136486315,14180,14180,14180,14180,1
+20250326,132200,136472135,14170,14170,14170,14170,0
+20250326,132100,136472135,14170,14170,14170,14170,0
+20250326,132000,136472135,14170,14170,14170,14170,0
+20250326,131900,136472135,14170,14170,14170,14170,1
+20250326,131800,136457965,14170,14170,14170,14170,1
+20250326,131700,136443795,14170,14170,14170,14170,0
+20250326,131600,136443795,14170,14170,14170,14170,0
+20250326,131500,136443795,14170,14170,14170,14170,0
+20250326,131400,136443795,14170,14170,14170,14170,0
+20250326,131300,136443795,14170,14170,14170,14170,0
+20250326,131200,136443795,14170,14170,14170,14170,0
+20250326,131100,136443795,14170,14170,14170,14170,5
+20250326,131000,136372945,14180,14180,14180,14180,0
+20250326,130900,136372945,14180,14180,14180,14180,0
+20250326,130800,136372945,14180,14180,14180,14180,0
+20250326,130700,136372945,14180,14180,14180,14180,0
+20250326,130600,136372945,14180,14180,14180,14180,0
+20250326,130500,136372945,14180,14180,14180,14180,301
+20250326,130400,132104765,14180,14180,14180,14180,1
+20250326,130300,132090585,14180,14180,14180,14180,19
+20250326,130200,131821165,14180,14180,14180,14180,3
+20250326,130100,131778625,14180,14180,14180,14180,0
+20250326,130000,131778625,14180,14170,14180,14170,10
+20250326,125900,131636845,14170,14170,14170,14170,1
+20250326,125800,131622675,14170,14170,14170,14170,1
+20250326,125700,131608505,14170,14170,14170,14170,2
+20250326,125600,131580165,14160,14160,14160,14160,1
+20250326,125500,131566005,14170,14170,14170,14170,1
+20250326,125400,131551835,14175,14175,14175,14175,1
+20250326,125300,131537660,14170,14170,14170,14170,1
+20250326,125200,131523490,14170,14170,14170,14170,1
+20250326,125100,131509320,14170,14170,14170,14170,1
+20250326,125000,131495150,14170,14170,14180,14170,11
+20250326,124900,131339190,14170,14160,14170,14160,26
+20250326,124800,130970780,14180,14170,14180,14170,4
+20250326,124700,130914080,14160,14160,14160,14160,1
+20250326,124600,130899920,14160,14160,14160,14160,1
+20250326,124500,130885760,14160,14160,14160,14160,2
+20250326,124400,130857440,14170,14170,14170,14170,0
+20250326,124300,130857440,14170,14160,14170,14160,3
+20250326,124200,130814940,14160,14160,14160,14160,1
+20250326,124100,130800780,14180,14170,14180,14170,291
+20250326,124000,126676280,14160,14160,14170,14160,10
+20250326,123900,126534600,14160,14160,14160,14160,1
+20250326,123800,126520440,14160,14160,14160,14160,1
+20250326,123700,126506280,14160,14160,14160,14160,1
+20250326,123600,126492120,14160,14160,14160,14160,11
+20250326,123500,126336360,14160,14160,14160,14160,2
+20250326,123400,126308040,14160,14160,14160,14160,11
+20250326,123300,126152280,14160,14160,14160,14160,1
+20250326,123200,126138120,14160,14160,14160,14160,45
+20250326,123100,125500920,14160,14170,14170,14160,240
+20250326,123000,122100130,14170,14170,14180,14170,559
+20250326,122900,114179020,14170,14170,14170,14170,1
+20250326,122800,114164850,14170,14170,14170,14170,1
+20250326,122700,114150680,14170,14170,14170,14170,1
+20250326,122600,114136510,14170,14170,14170,14170,1
+20250326,122500,114122340,14170,14170,14170,14170,2
+20250326,122400,114094000,14170,14170,14170,14170,1
+20250326,122300,114079830,14170,14170,14170,14170,1
+20250326,122200,114065660,14170,14170,14170,14170,1
+20250326,122100,114051490,14170,14170,14170,14170,1
+20250326,122000,114037320,14170,14170,14180,14170,45
+20250326,121900,113399590,14170,14170,14170,14170,141
+20250326,121800,111401620,14170,14170,14170,14170,1
+20250326,121700,111387450,14170,14170,14170,14170,1
+20250326,121600,111373280,14180,14170,14180,14170,2
+20250326,121500,111344930,14170,14170,14170,14170,2
+20250326,121400,111316590,14170,14170,14170,14170,1
+20250326,121300,111302420,14170,14170,14170,14170,1
+20250326,121200,111288250,14170,14180,14180,14170,3
+20250326,121100,111245720,14180,14170,14180,14170,4
+20250326,121000,111189010,14170,14170,14180,14170,10
+20250326,120900,111047230,14170,14170,14170,14170,1
+20250326,120800,111033060,14170,14170,14170,14170,1
+20250326,120700,111018890,14170,14170,14170,14170,15
+20250326,120600,110806340,14170,14170,14170,14170,1
+20250326,120500,110792170,14170,14170,14170,14170,2
+20250326,120400,110763830,14180,14170,14180,14170,4
+20250326,120300,110707120,14170,14180,14180,14170,2
+20250326,120200,110678770,14170,14170,14170,14170,1
+20250326,120100,110664600,14170,14170,14170,14170,1
+20250326,120000,110650430,14170,14170,14180,14170,10
+20250326,115900,110508650,14170,14170,14170,14170,1
+20250326,115800,110494480,14170,14170,14170,14170,3
+20250326,115700,110451970,14180,14170,14180,14170,4
+20250326,115600,110395280,14180,14180,14180,14170,102
+20250326,115500,108948930,14170,14170,14170,14170,2
+20250326,115400,108920590,14170,14170,14170,14170,1
+20250326,115300,108906420,14170,14170,14170,14170,1
+20250326,115200,108892250,14170,14180,14180,14170,2
+20250326,115100,108863900,14170,14170,14170,14170,1
+20250326,115000,108849730,14170,14170,14180,14170,10
+20250326,114900,108707950,14170,14170,14170,14170,1
+20250326,114800,108693780,14170,14170,14170,14170,1
+20250326,114700,108679610,14170,14170,14170,14170,1
+20250326,114600,108665440,14170,14170,14170,14170,2
+20250326,114500,108637100,14170,14170,14170,14170,1
+20250326,114400,108622930,14170,14170,14170,14170,1
+20250326,114300,108608760,14170,14170,14170,14170,1
+20250326,114200,108594590,14170,14170,14170,14170,1
+20250326,114100,108580420,14170,14170,14170,14170,13
+20250326,114000,108396210,14180,14180,14180,14170,10
+20250326,113900,108254420,14180,14170,14180,14170,2
+20250326,113800,108226070,14170,14170,14170,14170,0
+20250326,113700,108226070,14170,14170,14170,14170,0
+20250326,113600,108226070,14170,14170,14170,14170,20
+20250326,113500,107942670,14175,14175,14175,14175,0
+20250326,113400,107942670,14175,14180,14180,14175,175
+20250326,113300,105461220,14180,14180,14180,14180,309
+20250326,113200,101079600,14180,14180,14180,14180,28
+20250326,113100,100682560,14210,14210,14210,14210,0
+20250326,113000,100682560,14210,14180,14210,14180,1104
+20250326,112900,85022600,14180,14180,14210,14180,4348
+20250326,112800,23349020,14180,14180,14180,14180,1
+20250326,112700,23334840,14180,14180,14180,14180,0
+20250326,112600,23334840,14180,14180,14180,14180,0
+20250326,112500,23334840,14180,14180,14180,14180,0
+20250326,112400,23334840,14180,14180,14180,14180,0
+20250326,112300,23334840,14180,14180,14180,14180,0
+20250326,112200,23334840,14180,14180,14180,14180,0
+20250326,112100,23334840,14180,14180,14180,14180,0
+20250326,112000,23334840,14180,14180,14180,14180,9
+20250326,111900,23207220,14170,14170,14170,14170,0
+20250326,111800,23207220,14170,14170,14170,14170,0
+20250326,111700,23207220,14170,14180,14180,14170,51
+20250326,111600,22484050,14180,14180,14180,14180,0
+20250326,111500,22484050,14180,14180,14180,14180,0
+20250326,111400,22484050,14180,14180,14180,14180,0
+20250326,111300,22484050,14180,14180,14180,14180,0
+20250326,111200,22484050,14180,14180,14180,14180,5
+20250326,111100,22413150,14180,14180,14180,14180,0
+20250326,111000,22413150,14180,14180,14180,14180,9
+20250326,110900,22285530,14170,14170,14170,14170,0
+20250326,110800,22285530,14170,14170,14170,14170,0
+20250326,110700,22285530,14170,14170,14170,14170,0
+20250326,110600,22285530,14170,14170,14170,14170,17
+20250326,110500,22044640,14180,14180,14180,14180,0
+20250326,110400,22044640,14180,14180,14180,14180,1
+20250326,110300,22030460,14180,14180,14180,14180,5
+20250326,110200,21959560,14180,14180,14180,14180,1
+20250326,110100,21945380,14180,14180,14180,14180,12
+20250326,110000,21775220,14180,14180,14180,14180,0
+20250326,105900,21775220,14180,14180,14180,14180,1
+20250326,105800,21761040,14180,14180,14180,14180,2
+20250326,105700,21732680,14180,14180,14180,14180,0
+20250326,105600,21732680,14180,14180,14180,14180,0
+20250326,105500,21732680,14180,14180,14180,14180,1
+20250326,105400,21718500,14170,14170,14170,14170,10
+20250326,105300,21576800,14170,14170,14170,14170,440
+20250326,105200,15342000,14180,14180,14180,14180,1
+20250326,105100,15327820,14180,14180,14180,14180,0
+20250326,105000,15327820,14180,14180,14180,14180,1
+20250326,104900,15313640,14170,14170,14170,14170,0
+20250326,104800,15313640,14170,14170,14170,14170,0
+20250326,104700,15313640,14170,14170,14170,14170,0
+20250326,104600,15313640,14170,14170,14170,14170,0
+20250326,104500,15313640,14170,14170,14170,14170,0
+20250326,104400,15313640,14170,14170,14170,14170,0
+20250326,104300,15313640,14170,14180,14180,14170,436
+20250326,104200,9131390,14180,14180,14180,14180,4
+20250326,104100,9074670,14170,14170,14170,14170,0
+20250326,104000,9074670,14170,14170,14170,14170,0
+20250326,103900,9074670,14170,14170,14170,14170,0
+20250326,103800,9074670,14170,14170,14170,14170,0
+20250326,103700,9074670,14170,14170,14170,14170,0
+20250326,103600,9074670,14170,14170,14170,14170,41
+20250326,103500,8493700,14180,14180,14180,14180,0
+20250326,103400,8493700,14180,14180,14180,14180,0
+20250326,103300,8493700,14180,14180,14180,14180,0
+20250326,103200,8493700,14180,14180,14180,14170,54
+20250326,103100,7728010,14180,14180,14180,14180,15
+20250326,103000,7515310,14170,14170,14170,14170,6
+20250326,102900,7430290,14170,14170,14170,14170,0
+20250326,102800,7430290,14170,14170,14170,14170,20
+20250326,102700,7146890,14170,14170,14170,14170,0
+20250326,102600,7146890,14170,14170,14170,14170,11
+20250326,102500,6991020,14180,14180,14180,14180,9
+20250326,102400,6863400,14170,14170,14170,14170,0
+20250326,102300,6863400,14170,14170,14170,14170,1
+20250326,102200,6849230,14170,14170,14170,14170,0
+20250326,102100,6849230,14170,14170,14170,14170,0
+20250326,102000,6849230,14170,14170,14170,14170,156
+20250326,101900,4638710,14170,14170,14170,14170,0
+20250326,101800,4638710,14170,14170,14170,14170,0
+20250326,101700,4638710,14170,14170,14170,14170,0
+20250326,101600,4638710,14170,14170,14170,14170,0
+20250326,101500,4638710,14170,14170,14170,14170,0
+20250326,101400,4638710,14170,14170,14170,14170,0
+20250326,101300,4638710,14170,14170,14170,14170,0
+20250326,101200,4638710,14170,14170,14170,14170,0
+20250326,101100,4638710,14170,14170,14170,14170,0
+20250326,101000,4638710,14170,14170,14170,14170,0
+20250326,100900,4638710,14170,14170,14170,14170,0
+20250326,100800,4638710,14170,14170,14170,14170,0
+20250326,100700,4638710,14170,14170,14170,14170,0
+20250326,100600,4638710,14170,14170,14170,14170,0
+20250326,100500,4638710,14170,14170,14170,14170,0
+20250326,100400,4638710,14170,14170,14170,14170,0
+20250326,100300,4638710,14170,14170,14170,14170,0
+20250326,100200,4638710,14170,14170,14170,14170,22
+20250326,100100,4326970,14190,14190,14190,14190,1
+20250326,100000,4312780,14170,14170,14170,14170,0
+20250326,095900,4312780,14170,14170,14170,14170,0
+20250326,095800,4312780,14170,14170,14170,14170,0
+20250326,095700,4312780,14170,14180,14180,14170,8
+20250326,095600,4199350,14180,14180,14180,14180,40
+20250326,095500,3632150,14180,14180,14180,14180,0
+20250326,095400,3632150,14180,14180,14180,14180,80
+20250326,095300,2497750,14190,14190,14190,14190,51
+20250326,095200,1774060,14190,14190,14190,14190,16
+20250326,095100,1547020,14190,14190,14190,14190,1
+20250326,095000,1532830,14190,14190,14190,14190,0
+20250326,094900,1532830,14190,14190,14190,14190,12
+20250326,094800,1362550,14200,14200,14200,14200,1
+20250326,094700,1348350,14200,14200,14200,14200,0
+20250326,094600,1348350,14200,14200,14200,14200,1
+20250326,094500,1334150,14200,14200,14200,14200,0
+20250326,094400,1334150,14200,14200,14200,14200,0
+20250326,094300,1334150,14200,14200,14200,14200,8
+20250326,094200,1220550,14200,14200,14200,14200,0
+20250326,094100,1220550,14200,14200,14200,14200,0
+20250326,094000,1220550,14200,14200,14200,14200,2
+20250326,093900,1192150,14200,14200,14200,14200,0
+20250326,093800,1192150,14200,14200,14200,14200,0
+20250326,093700,1192150,14200,14200,14200,14200,0
+20250326,093600,1192150,14200,14200,14200,14200,0
+20250326,093500,1192150,14200,14200,14200,14200,1
+20250326,093400,1177950,14200,14200,14200,14200,0
+20250326,093300,1177950,14200,14200,14200,14200,2
+20250326,093200,1149550,14200,14200,14200,14200,0
+20250326,093100,1149550,14200,14200,14200,14190,29
+20250326,093000,737920,14200,14200,14200,14200,3
+20250326,092900,695320,14200,14200,14200,14200,0
+20250326,092800,695320,14200,14200,14200,14200,0
+20250326,092700,695320,14200,14200,14200,14200,0
+20250326,092600,695320,14200,14200,14200,14200,0
+20250326,092500,695320,14200,14200,14200,14200,0
+20250326,092400,695320,14200,14200,14200,14200,0
+20250326,092300,695320,14200,14200,14200,14200,0
+20250326,092200,695320,14200,14200,14200,14200,0
+20250326,092100,695320,14200,14200,14200,14200,0
+20250326,092000,695320,14200,14200,14200,14200,2
+20250326,091900,666920,14200,14200,14200,14200,0
+20250326,091800,666920,14200,14200,14200,14200,2
+20250326,091700,638520,14200,14200,14200,14200,0
+20250326,091600,638520,14200,14200,14200,14200,0
+20250326,091500,638520,14200,14200,14200,14200,0
+20250326,091400,638520,14200,14200,14200,14200,0
+20250326,091300,638520,14200,14200,14200,14200,0
+20250326,091200,638520,14200,14190,14200,14190,8
+20250326,091100,524990,14180,14180,14180,14180,0
+20250326,091000,524990,14180,14180,14180,14180,0
+20250326,090900,524990,14180,14180,14180,14180,0
+20250326,090800,524990,14180,14180,14180,14180,4
+20250326,090700,468270,14190,14190,14190,14190,0
+20250326,090600,468270,14190,14190,14190,14190,0
+20250326,090500,468270,14190,14190,14190,14190,16
+20250326,090400,241230,14190,14190,14190,14190,0
+20250326,090300,241230,14190,14190,14190,14190,0
+20250326,090200,241230,14190,14190,14190,14190,0
+20250326,090100,241230,14190,14190,14190,14190,0
+20250326,090000,241230,14190,14190,14190,14190,17

272550/min/candle-20250327.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210100,166875175,14020,14020,14020,14020,304
+20250327,210000,166875175,14020,14020,14020,14020,0
+20250327,205900,166875175,14020,14020,14020,14020,0
+20250327,205800,166875175,14020,14020,14020,14020,0
+20250327,205700,166875175,14020,14020,14020,14020,0
+20250327,205600,166875175,14020,14020,14020,14020,0
+20250327,205500,166875175,14020,14020,14020,14020,0
+20250327,205400,166875175,14020,14020,14020,14020,0
+20250327,205300,166875175,14020,14020,14020,14020,0
+20250327,205200,166875175,14020,14020,14020,14020,0
+20250327,205100,166875175,14020,14020,14020,14020,0
+20250327,205000,166875175,14020,14020,14020,14020,0
+20250327,204900,166875175,14020,14020,14020,14020,0
+20250327,204800,166875175,14020,14020,14020,14020,0
+20250327,204700,166875175,14020,14020,14020,14020,0
+20250327,204600,166875175,14020,14020,14020,14020,0
+20250327,204500,166875175,14020,14020,14020,14020,0
+20250327,204400,166875175,14020,14020,14020,14020,0
+20250327,204300,166875175,14020,14020,14020,14020,0
+20250327,204200,166875175,14020,14020,14020,14020,0
+20250327,204100,166875175,14020,14020,14020,14020,0
+20250327,204000,166875175,14020,14020,14020,14020,0
+20250327,203900,166875175,14020,14020,14020,14020,0
+20250327,203800,166875175,14020,14020,14020,14020,0
+20250327,203700,166875175,14020,14020,14020,14020,0
+20250327,203600,166875175,14020,14020,14020,14020,0
+20250327,203500,166875175,14020,14020,14020,14020,0
+20250327,203400,166875175,14020,14020,14020,14020,0
+20250327,203300,166875175,14020,14020,14020,14020,0
+20250327,203200,166875175,14020,14020,14020,14020,0
+20250327,203100,166875175,14020,14020,14020,14020,304
+20250327,203000,166875175,14020,14020,14020,14020,0
+20250327,202900,166875175,14020,14020,14020,14020,0
+20250327,202800,166875175,14020,14020,14020,14020,0
+20250327,202700,166875175,14020,14020,14020,14020,0
+20250327,202600,166875175,14020,14020,14020,14020,0
+20250327,202500,166875175,14020,14020,14020,14020,0
+20250327,202400,166875175,14020,14020,14020,14020,0
+20250327,202300,166875175,14020,14020,14020,14020,0
+20250327,202200,166875175,14020,14020,14020,14020,0
+20250327,202100,166875175,14020,14020,14020,14020,0
+20250327,202000,166875175,14020,14020,14020,14020,0
+20250327,201900,166875175,14020,14020,14020,14020,0
+20250327,201800,166875175,14020,14020,14020,14020,0
+20250327,201700,166875175,14020,14020,14020,14020,0
+20250327,201600,166875175,14020,14020,14020,14020,0
+20250327,201500,166875175,14020,14020,14020,14020,0
+20250327,201400,166875175,14020,14020,14020,14020,0
+20250327,201300,166875175,14020,14020,14020,14020,0
+20250327,201200,166875175,14020,14020,14020,14020,0
+20250327,201100,166875175,14020,14020,14020,14020,0
+20250327,201000,166875175,14020,14020,14020,14020,0
+20250327,200900,166875175,14020,14020,14020,14020,0
+20250327,200800,166875175,14020,14020,14020,14020,0
+20250327,200700,166875175,14020,14020,14020,14020,0
+20250327,200600,166875175,14020,14020,14020,14020,0
+20250327,200500,166875175,14020,14020,14020,14020,0
+20250327,200400,166875175,14020,14020,14020,14020,0
+20250327,200300,166875175,14020,14020,14020,14020,0
+20250327,200200,166875175,14020,14020,14020,14020,0
+20250327,200100,166875175,14020,14020,14020,14020,304
+20250327,200000,166875175,14020,14020,14020,14020,0
+20250327,195900,166875175,14020,14020,14020,14020,0
+20250327,195800,166875175,14020,14020,14020,14020,0
+20250327,195700,166875175,14020,14020,14020,14020,0
+20250327,195600,166875175,14020,14020,14020,14020,0
+20250327,195500,166875175,14020,14020,14020,14020,0
+20250327,195400,166875175,14020,14020,14020,14020,0
+20250327,195300,166875175,14020,14020,14020,14020,0
+20250327,195200,166875175,14020,14020,14020,14020,0
+20250327,195100,166875175,14020,14020,14020,14020,0
+20250327,195000,166875175,14020,14020,14020,14020,0
+20250327,194900,166875175,14020,14020,14020,14020,0
+20250327,194800,166875175,14020,14020,14020,14020,0
+20250327,194700,166875175,14020,14020,14020,14020,0
+20250327,194600,166875175,14020,14020,14020,14020,0
+20250327,194500,166875175,14020,14020,14020,14020,0
+20250327,194400,166875175,14020,14020,14020,14020,0
+20250327,194300,166875175,14020,14020,14020,14020,0
+20250327,194200,166875175,14020,14020,14020,14020,0
+20250327,194100,166875175,14020,14020,14020,14020,0
+20250327,194000,166875175,14020,14020,14020,14020,0
+20250327,193900,166875175,14020,14020,14020,14020,0
+20250327,193800,166875175,14020,14020,14020,14020,0
+20250327,193700,166875175,14020,14020,14020,14020,0
+20250327,193600,166875175,14020,14020,14020,14020,0
+20250327,193500,166875175,14020,14020,14020,14020,0
+20250327,193400,166875175,14020,14020,14020,14020,0
+20250327,193300,166875175,14020,14020,14020,14020,0
+20250327,193200,166875175,14020,14020,14020,14020,0
+20250327,193100,166875175,14020,14020,14020,14020,304
+20250327,193000,166875175,14020,14020,14020,14020,0
+20250327,192900,166875175,14020,14020,14020,14020,0
+20250327,192800,166875175,14020,14020,14020,14020,0
+20250327,192700,166875175,14020,14020,14020,14020,0
+20250327,192600,166875175,14020,14020,14020,14020,0
+20250327,192500,166875175,14020,14020,14020,14020,0
+20250327,192400,166875175,14020,14020,14020,14020,0
+20250327,192300,166875175,14020,14020,14020,14020,0
+20250327,192200,166875175,14020,14020,14020,14020,0
+20250327,192100,166875175,14020,14020,14020,14020,0
+20250327,192000,166875175,14020,14020,14020,14020,0
+20250327,191900,166875175,14020,14020,14020,14020,0
+20250327,191800,166875175,14020,14020,14020,14020,0
+20250327,191700,166875175,14020,14020,14020,14020,0
+20250327,191600,166875175,14020,14020,14020,14020,0
+20250327,191500,166875175,14020,14020,14020,14020,0
+20250327,191400,166875175,14020,14020,14020,14020,0
+20250327,191300,166875175,14020,14020,14020,14020,0
+20250327,191200,166875175,14020,14020,14020,14020,0
+20250327,191100,166875175,14020,14020,14020,14020,0
+20250327,191000,166875175,14020,14020,14020,14020,0
+20250327,190900,166875175,14020,14020,14020,14020,0
+20250327,190800,166875175,14020,14020,14020,14020,0
+20250327,190700,166875175,14020,14020,14020,14020,0
+20250327,190600,166875175,14020,14020,14020,14020,0
+20250327,190500,166875175,14020,14020,14020,14020,0
+20250327,190400,166875175,14020,14020,14020,14020,0
+20250327,190300,166875175,14020,14020,14020,14020,0
+20250327,190200,166875175,14020,14020,14020,14020,0
+20250327,190100,166875175,14020,14020,14020,14020,304
+20250327,190000,166875175,14020,14020,14020,14020,0
+20250327,185900,166875175,14020,14020,14020,14020,0
+20250327,185800,166875175,14020,14020,14020,14020,0
+20250327,185700,166875175,14020,14020,14020,14020,0
+20250327,185600,166875175,14020,14020,14020,14020,0
+20250327,185500,166875175,14020,14020,14020,14020,0
+20250327,185400,166875175,14020,14020,14020,14020,0
+20250327,185300,166875175,14020,14020,14020,14020,0
+20250327,185200,166875175,14020,14020,14020,14020,0
+20250327,185100,166875175,14020,14020,14020,14020,0
+20250327,185000,166875175,14020,14020,14020,14020,0
+20250327,184900,166875175,14020,14020,14020,14020,0
+20250327,184800,166875175,14020,14020,14020,14020,0
+20250327,184700,166875175,14020,14020,14020,14020,0
+20250327,184600,166875175,14020,14020,14020,14020,0
+20250327,184500,166875175,14020,14020,14020,14020,0
+20250327,184400,166875175,14020,14020,14020,14020,0
+20250327,184300,166875175,14020,14020,14020,14020,0
+20250327,184200,166875175,14020,14020,14020,14020,0
+20250327,184100,166875175,14020,14020,14020,14020,0
+20250327,184000,166875175,14020,14020,14020,14020,0
+20250327,183900,166875175,14020,14020,14020,14020,0
+20250327,183800,166875175,14020,14020,14020,14020,0
+20250327,183700,166875175,14020,14020,14020,14020,0
+20250327,183600,166875175,14020,14020,14020,14020,0
+20250327,183500,166875175,14020,14020,14020,14020,0
+20250327,183400,166875175,14020,14020,14020,14020,0
+20250327,183300,166875175,14020,14020,14020,14020,0
+20250327,183200,166875175,14020,14020,14020,14020,0
+20250327,183100,166875175,14020,14020,14020,14020,304
+20250327,183000,166875175,14020,14020,14020,14020,0
+20250327,182900,166875175,14020,14020,14020,14020,0
+20250327,182800,166875175,14020,14020,14020,14020,0
+20250327,182700,166875175,14020,14020,14020,14020,0
+20250327,182600,166875175,14020,14020,14020,14020,0
+20250327,182500,166875175,14020,14020,14020,14020,0
+20250327,182400,166875175,14020,14020,14020,14020,0
+20250327,182300,166875175,14020,14020,14020,14020,0
+20250327,182200,166875175,14020,14020,14020,14020,0
+20250327,182100,166875175,14020,14020,14020,14020,0
+20250327,182000,166875175,14020,14020,14020,14020,0
+20250327,181900,166875175,14020,14020,14020,14020,0
+20250327,181800,166875175,14020,14020,14020,14020,0
+20250327,181700,166875175,14020,14020,14020,14020,0
+20250327,181600,166875175,14020,14020,14020,14020,0
+20250327,181500,166875175,14020,14020,14020,14020,0
+20250327,181400,166875175,14020,14020,14020,14020,0
+20250327,181300,166875175,14020,14020,14020,14020,0
+20250327,181200,166875175,14020,14020,14020,14020,0
+20250327,181100,166875175,14020,14020,14020,14020,0
+20250327,181000,166875175,14020,14020,14020,14020,0
+20250327,180900,166875175,14020,14020,14020,14020,0
+20250327,180800,166875175,14020,14020,14020,14020,0
+20250327,180700,166875175,14020,14020,14020,14020,0
+20250327,180600,166875175,14020,14020,14020,14020,0
+20250327,180500,166875175,14020,14020,14020,14020,0
+20250327,180400,166875175,14020,14020,14020,14020,0
+20250327,180300,166875175,14020,14020,14020,14020,0
+20250327,180200,166875175,14020,14020,14020,14020,0
+20250327,180100,166875175,14020,14020,14020,14020,304
+20250327,180000,166875175,14020,14020,14020,14020,0
+20250327,175900,166875175,14020,14020,14020,14020,0
+20250327,175800,166875175,14020,14020,14020,14020,0
+20250327,175700,166875175,14020,14020,14020,14020,0
+20250327,175600,166875175,14020,14020,14020,14020,0
+20250327,175500,166875175,14020,14020,14020,14020,0
+20250327,175400,166875175,14020,14020,14020,14020,0
+20250327,175300,166875175,14020,14020,14020,14020,0
+20250327,175200,166875175,14020,14020,14020,14020,0
+20250327,175100,166875175,14020,14020,14020,14020,0
+20250327,175000,166875175,14020,14020,14020,14020,0
+20250327,174900,166875175,14020,14020,14020,14020,0
+20250327,174800,166875175,14020,14020,14020,14020,0
+20250327,174700,166875175,14020,14020,14020,14020,0
+20250327,174600,166875175,14020,14020,14020,14020,0
+20250327,174500,166875175,14020,14020,14020,14020,0
+20250327,174400,166875175,14020,14020,14020,14020,0
+20250327,174300,166875175,14020,14020,14020,14020,0
+20250327,174200,166875175,14020,14020,14020,14020,0
+20250327,174100,166875175,14020,14020,14020,14020,0
+20250327,174000,166875175,14020,14020,14020,14020,0
+20250327,173900,166875175,14020,14020,14020,14020,0
+20250327,173800,166875175,14020,14020,14020,14020,0
+20250327,173700,166875175,14020,14020,14020,14020,0
+20250327,173600,166875175,14020,14020,14020,14020,0
+20250327,173500,166875175,14020,14020,14020,14020,0
+20250327,173400,166875175,14020,14020,14020,14020,0
+20250327,173300,166875175,14020,14020,14020,14020,0
+20250327,173200,166875175,14020,14020,14020,14020,0
+20250327,173100,166875175,14020,14020,14020,14020,304
+20250327,173000,166875175,14020,14020,14020,14020,0
+20250327,172900,166875175,14020,14020,14020,14020,0
+20250327,172800,166875175,14020,14020,14020,14020,0
+20250327,172700,166875175,14020,14020,14020,14020,0
+20250327,172600,166875175,14020,14020,14020,14020,0
+20250327,172500,166875175,14020,14020,14020,14020,0
+20250327,172400,166875175,14020,14020,14020,14020,0
+20250327,172300,166875175,14020,14020,14020,14020,0
+20250327,172200,166875175,14020,14020,14020,14020,0
+20250327,172100,166875175,14020,14020,14020,14020,0
+20250327,172000,166875175,14020,14020,14020,14020,0
+20250327,171900,166875175,14020,14020,14020,14020,0
+20250327,171800,166875175,14020,14020,14020,14020,0
+20250327,171700,166875175,14020,14020,14020,14020,0
+20250327,171600,166875175,14020,14020,14020,14020,0
+20250327,171500,166875175,14020,14020,14020,14020,0
+20250327,171400,166875175,14020,14020,14020,14020,0
+20250327,171300,166875175,14020,14020,14020,14020,0
+20250327,171200,166875175,14020,14020,14020,14020,0
+20250327,171100,166875175,14020,14020,14020,14020,0
+20250327,171000,166875175,14020,14020,14020,14020,0
+20250327,170900,166875175,14020,14020,14020,14020,0
+20250327,170800,166875175,14020,14020,14020,14020,0
+20250327,170700,166875175,14020,14020,14020,14020,0
+20250327,170600,166875175,14020,14020,14020,14020,0
+20250327,170500,166875175,14020,14020,14020,14020,0
+20250327,170400,166875175,14020,14020,14020,14020,0
+20250327,170300,166875175,14020,14020,14020,14020,0
+20250327,170200,166875175,14020,14020,14020,14020,0
+20250327,170100,166875175,14020,14020,14020,14020,304
+20250327,170000,166875175,14020,14020,14020,14020,0
+20250327,165900,166875175,14020,14020,14020,14020,0
+20250327,165800,166875175,14020,14020,14020,14020,0
+20250327,165700,166875175,14020,14020,14020,14020,0
+20250327,165600,166875175,14020,14020,14020,14020,0
+20250327,165500,166875175,14020,14020,14020,14020,0
+20250327,165400,166875175,14020,14020,14020,14020,0
+20250327,165300,166875175,14020,14020,14020,14020,0
+20250327,165200,166875175,14020,14020,14020,14020,0
+20250327,165100,166875175,14020,14020,14020,14020,0
+20250327,165000,166875175,14020,14020,14020,14020,0
+20250327,164900,166875175,14020,14020,14020,14020,0
+20250327,164800,166875175,14020,14020,14020,14020,0
+20250327,164700,166875175,14020,14020,14020,14020,0
+20250327,164600,166875175,14020,14020,14020,14020,0
+20250327,164500,166875175,14020,14020,14020,14020,0
+20250327,164400,166875175,14020,14020,14020,14020,0
+20250327,164300,166875175,14020,14020,14020,14020,0
+20250327,164200,166875175,14020,14020,14020,14020,0
+20250327,164100,166875175,14020,14020,14020,14020,0
+20250327,164000,166875175,14020,14020,14020,14020,0
+20250327,163900,166875175,14020,14020,14020,14020,0
+20250327,163800,166875175,14020,14020,14020,14020,0
+20250327,163700,166875175,14020,14020,14020,14020,0
+20250327,163600,166875175,14020,14020,14020,14020,0
+20250327,163500,166875175,14020,14020,14020,14020,0
+20250327,163400,166875175,14020,14020,14020,14020,0
+20250327,163300,166875175,14020,14020,14020,14020,0
+20250327,163200,166875175,14020,14020,14020,14020,0
+20250327,163100,166875175,14020,14020,14020,14020,304
+20250327,163000,166875175,14020,14020,14020,14020,0
+20250327,162900,166875175,14020,14020,14020,14020,0
+20250327,162800,166875175,14020,14020,14020,14020,0
+20250327,162700,166875175,14020,14020,14020,14020,0
+20250327,162600,166875175,14020,14020,14020,14020,0
+20250327,162500,166875175,14020,14020,14020,14020,0
+20250327,162400,166875175,14020,14020,14020,14020,0
+20250327,162300,166875175,14020,14020,14020,14020,0
+20250327,162200,166875175,14020,14020,14020,14020,0
+20250327,162100,166875175,14020,14020,14020,14020,0
+20250327,162000,166875175,14020,14020,14020,14020,0
+20250327,161900,166875175,14020,14020,14020,14020,0
+20250327,161800,166875175,14020,14020,14020,14020,0
+20250327,161700,166875175,14020,14020,14020,14020,0
+20250327,161600,166875175,14020,14020,14020,14020,0
+20250327,161500,166875175,14020,14020,14020,14020,0
+20250327,161400,166875175,14020,14020,14020,14020,0
+20250327,161300,166875175,14020,14020,14020,14020,0
+20250327,161200,166875175,14020,14020,14020,14020,0
+20250327,161100,166875175,14020,14020,14020,14020,0
+20250327,161000,166875175,14020,14020,14020,14020,0
+20250327,160900,166875175,14020,14020,14020,14020,0
+20250327,160800,166875175,14020,14020,14020,14020,0
+20250327,160700,166875175,14020,14020,14020,14020,0
+20250327,160600,166875175,14020,14020,14020,14020,0
+20250327,160500,166875175,14020,14020,14020,14020,0
+20250327,160400,166875175,14020,14020,14020,14020,0
+20250327,160300,166875175,14020,14020,14020,14020,0
+20250327,160200,166875175,14020,14020,14020,14020,0
+20250327,160100,166875175,14020,14020,14020,14020,304
+20250327,160000,166875175,14020,14020,14020,14020,0
+20250327,155900,166875175,14020,14020,14020,14020,0
+20250327,155800,166875175,14020,14020,14020,14020,0
+20250327,155700,166875175,14020,14020,14020,14020,0
+20250327,155600,166875175,14020,14020,14020,14020,0
+20250327,155500,166875175,14020,14020,14020,14020,0
+20250327,155400,166875175,14020,14020,14020,14020,0
+20250327,155300,166875175,14020,14020,14020,14020,0
+20250327,155200,166875175,14020,14020,14020,14020,0
+20250327,155100,166875175,14020,14020,14020,14020,0
+20250327,155000,166875175,14020,14020,14020,14020,0
+20250327,154900,166875175,14020,14020,14020,14020,0
+20250327,154800,166875175,14020,14020,14020,14020,0
+20250327,154700,166875175,14020,14020,14020,14020,0
+20250327,154600,166875175,14020,14020,14020,14020,0
+20250327,154500,166875175,14020,14020,14020,14020,0
+20250327,154400,166875175,14020,14020,14020,14020,0
+20250327,154300,166875175,14020,14020,14020,14020,0
+20250327,154200,166875175,14020,14020,14020,14020,0
+20250327,154100,166875175,14020,14020,14020,14020,0
+20250327,154000,166875175,14020,14020,14020,14020,0
+20250327,153900,166875175,14020,14020,14020,14020,0
+20250327,153800,166875175,14020,14020,14020,14020,0
+20250327,153700,166875175,14020,14020,14020,14020,0
+20250327,153600,166875175,14020,14020,14020,14020,0
+20250327,153500,166875175,14020,14020,14020,14020,0
+20250327,153400,166875175,14020,14020,14020,14020,0
+20250327,153300,166875175,14020,14020,14020,14020,0
+20250327,153200,166875175,14020,14020,14020,14020,0
+20250327,153100,166875175,14020,14020,14020,14020,304
+20250327,153000,166875175,14020,14020,14020,14020,304
+20250327,152900,162613095,14040,14040,14040,14040,0
+20250327,152800,162613095,14040,14040,14040,14040,0
+20250327,152700,162613095,14040,14040,14040,14040,0
+20250327,152600,162613095,14040,14040,14040,14040,0
+20250327,152500,162613095,14040,14040,14040,14040,0
+20250327,152400,162613095,14040,14040,14040,14040,0
+20250327,152300,162613095,14040,14040,14040,14040,0
+20250327,152200,162613095,14040,14040,14040,14040,0
+20250327,152100,162613095,14040,14040,14040,14040,0
+20250327,152000,162613095,14040,14040,14040,14040,0
+20250327,151900,162613095,14040,14040,14040,14040,3
+20250327,151800,162570975,14040,14040,14040,14040,6
+20250327,151700,162486735,14030,14030,14030,14030,129
+20250327,151600,160676865,14030,14030,14030,14030,100
+20250327,151500,159273865,14030,14030,14030,14030,100
+20250327,151400,157870865,14030,14040,14040,14030,33
+20250327,151300,157407865,14030,14040,14040,14030,47
+20250327,151200,156748415,14040,14040,14040,14040,11
+20250327,151100,156593975,14040,14040,14040,14040,50
+20250327,151000,155891975,14030,14030,14030,14030,16
+20250327,150900,155667495,14040,14040,14040,14040,0
+20250327,150800,155667495,14040,14040,14040,14040,0
+20250327,150700,155667495,14040,14040,14040,14040,0
+20250327,150600,155667495,14040,14040,14040,14040,3
+20250327,150500,155625375,14040,14040,14040,14040,0
+20250327,150400,155625375,14040,14040,14040,14040,3
+20250327,150300,155583255,14040,14040,14040,14040,1
+20250327,150200,155569215,14030,14030,14030,14030,0
+20250327,150100,155569215,14030,14030,14030,14030,16
+20250327,150000,155344735,14030,14050,14050,14030,32
+20250327,145900,154895745,14040,14050,14050,14040,11
+20250327,145800,154741295,14040,14040,14040,14040,45
+20250327,145700,154109495,14040,14040,14040,14040,30
+20250327,145600,153688295,14040,14040,14040,14040,0
+20250327,145500,153688295,14040,14040,14040,14040,0
+20250327,145400,153688295,14040,14040,14040,14040,0
+20250327,145300,153688295,14040,14040,14040,14040,0
+20250327,145200,153688295,14040,14040,14040,14040,0
+20250327,145100,153688295,14040,14040,14040,14040,0
+20250327,145000,153688295,14040,14040,14040,14040,31
+20250327,144900,153253055,14070,14070,14070,14070,0
+20250327,144800,153253055,14070,14070,14070,14070,0
+20250327,144700,153253055,14070,14070,14070,14070,0
+20250327,144600,153253055,14070,14070,14070,14070,0
+20250327,144500,153253055,14070,14040,14070,14040,2
+20250327,144400,153224945,14030,14040,14040,14030,210
+20250327,144300,150278325,14030,14030,14030,14030,0
+20250327,144200,150278325,14030,14030,14030,14030,0
+20250327,144100,150278325,14030,14040,14040,14030,200
+20250327,144000,147471925,14040,14060,14060,14040,31
+20250327,143900,147036405,14070,14070,14070,14070,0
+20250327,143800,147036405,14070,14070,14070,14070,0
+20250327,143700,147036405,14070,14060,14070,14060,2
+20250327,143600,147008275,14040,14040,14040,14040,0
+20250327,143500,147008275,14040,14040,14040,14040,0
+20250327,143400,147008275,14040,14040,14040,14040,0
+20250327,143300,147008275,14040,14040,14040,14040,0
+20250327,143200,147008275,14040,14040,14040,14040,3
+20250327,143100,146966155,14040,14040,14040,14040,43
+20250327,143000,146362435,14040,14050,14050,14040,50
+20250327,142900,145660235,14060,14070,14070,14060,2
+20250327,142800,145632105,14060,14070,14070,14060,2
+20250327,142700,145603975,14060,14060,14060,14060,1
+20250327,142600,145589915,14070,14070,14070,14070,1
+20250327,142500,145575845,14040,14040,14050,14040,614
+20250327,142400,136955275,14050,14060,14060,14050,101
+20250327,142300,135536215,14060,14060,14060,14050,4
+20250327,142200,135479985,14040,14040,14040,14040,0
+20250327,142100,135479985,14040,14060,14060,14040,3
+20250327,142000,135437825,14040,14040,14050,14040,32
+20250327,141900,134988535,14050,14050,14050,14040,19
+20250327,141800,134721595,14050,14050,14050,14050,22
+20250327,141700,134412495,14050,14040,14050,14040,47
+20250327,141600,133752605,14040,14050,14050,14040,379
+20250327,141500,128431425,14040,14060,14060,14040,566
+20250327,141400,120478935,14060,14060,14060,14060,520
+20250327,141300,113167735,14060,14060,14060,14060,1
+20250327,141200,113153675,14070,14070,14070,14070,237
+20250327,141100,109819085,14070,14070,14070,14070,0
+20250327,141000,109819085,14070,14070,14070,14070,32
+20250327,140900,109368845,14090,14090,14090,14090,0
+20250327,140800,109368845,14090,14090,14090,14090,0
+20250327,140700,109368845,14090,14090,14090,14090,0
+20250327,140600,109368845,14090,14090,14090,14090,1
+20250327,140500,109354755,14080,14080,14080,14080,0
+20250327,140400,109354755,14080,14080,14080,14080,5
+20250327,140300,109284355,14080,14080,14080,14080,15
+20250327,140200,109073155,14080,14080,14080,14080,30
+20250327,140100,108650755,14080,14080,14080,14080,0
+20250327,140000,108650755,14080,14080,14080,14070,94
+20250327,135900,107327385,14080,14080,14080,14080,58
+20250327,135800,106510745,14080,14080,14080,14080,54
+20250327,135700,105750425,14080,14080,14080,14080,4
+20250327,135600,105694105,14080,14080,14080,14080,4
+20250327,135500,105637785,14080,14080,14080,14080,4
+20250327,135400,105581465,14080,14080,14080,14080,181
+20250327,135300,103032985,14080,14080,14080,14080,5
+20250327,135200,102962585,14080,14080,14080,14080,4
+20250327,135100,102906265,14080,14080,14090,14080,5
+20250327,135000,102835855,14070,14080,14080,14070,21
+20250327,134900,102540295,14080,14080,14080,14080,3
+20250327,134800,102498055,14080,14080,14080,14080,5
+20250327,134700,102427655,14080,14080,14090,14080,19
+20250327,134600,102159995,14080,14080,14080,14080,3
+20250327,134500,102117755,14080,14080,14080,14080,7
+20250327,134400,102019195,14080,14080,14080,14080,2
+20250327,134300,101991035,14080,14080,14080,14080,5
+20250327,134200,101920635,14080,14080,14080,14080,12
+20250327,134100,101751675,14080,14080,14080,14080,1
+20250327,134000,101737595,14080,14070,14080,14070,66
+20250327,133900,100808325,14080,14080,14080,14080,16
+20250327,133800,100583045,14080,14080,14080,14080,5
+20250327,133700,100512645,14080,14080,14080,14080,4
+20250327,133600,100456325,14080,14080,14080,14080,3
+20250327,133500,100414085,14080,14080,14080,14080,6
+20250327,133400,100329605,14080,14080,14080,14080,5
+20250327,133300,100259205,14080,14080,14080,14080,3
+20250327,133200,100216965,14080,14080,14090,14080,65
+20250327,133100,99301515,14080,14080,14080,14080,3
+20250327,133000,99259275,14080,14080,14080,14080,22
+20250327,132900,98949515,14080,14080,14080,14080,3
+20250327,132800,98907275,14080,14080,14080,14080,5
+20250327,132700,98836875,14080,14080,14080,14080,1
+20250327,132600,98822795,14080,14080,14080,14080,6
+20250327,132500,98738315,14080,14080,14080,14080,2
+20250327,132400,98710155,14080,14070,14080,14070,11
+20250327,132300,98555315,14070,14070,14070,14070,2
+20250327,132200,98527175,14070,14070,14070,14070,4
+20250327,132100,98470895,14080,14080,14080,14080,8
+20250327,132000,98358255,14080,14070,14080,14070,3
+20250327,131900,98316025,14070,14070,14075,14070,4
+20250327,131800,98259735,14070,14070,14070,14070,4
+20250327,131700,98203455,14070,14070,14070,14070,4
+20250327,131600,98147175,14070,14070,14070,14070,5
+20250327,131500,98076825,14070,14070,14070,14070,2
+20250327,131400,98048685,14070,14070,14070,14070,4
+20250327,131300,97992405,14070,14070,14070,14070,5
+20250327,131200,97922055,14070,14070,14080,14070,3
+20250327,131100,97879835,14070,14070,14070,14070,6
+20250327,131000,97795415,14070,14070,14080,14070,7
+20250327,130900,97696875,14070,14070,14070,14070,4
+20250327,130800,97640595,14070,14070,14070,14070,4
+20250327,130700,97584315,14070,14070,14090,14070,3
+20250327,130600,97542085,14070,14070,14080,14070,5
+20250327,130500,97471725,14070,14070,14070,14070,5
+20250327,130400,97401375,14070,14070,14070,14070,6
+20250327,130300,97316955,14070,14070,14070,14070,3
+20250327,130200,97274745,14070,14070,14070,14070,2
+20250327,130100,97246605,14080,14080,14080,14080,6
+20250327,130000,97162125,14080,14080,14100,14080,22
+20250327,125900,96852175,14080,14080,14080,14080,2
+20250327,125800,96824015,14080,14090,14090,14080,6
+20250327,125700,96739505,14080,14070,14080,14070,6
+20250327,125600,96655075,14070,14070,14070,14070,2
+20250327,125500,96626935,14070,14080,14080,14070,6
+20250327,125400,96542495,14080,14080,14080,14080,2
+20250327,125300,96514335,14090,14080,14090,14080,6
+20250327,125200,96429825,14080,14080,14080,14080,8
+20250327,125100,96317185,14080,14080,14080,14080,2
+20250327,125000,96289025,14080,14090,14090,14080,20
+20250327,124900,96007265,14080,14080,14080,14080,7
+20250327,124800,95908705,14080,14080,14080,14080,2
+20250327,124700,95880545,14080,14080,14080,14080,6
+20250327,124600,95796065,14090,14080,14090,14080,4
+20250327,124500,95739725,14080,14080,14080,14080,5
+20250327,124400,95669325,14080,14080,14080,14080,6
+20250327,124300,95584845,14080,14080,14080,14080,2
+20250327,124200,95556685,14080,14080,14080,14080,6
+20250327,124100,95472205,14080,14080,14080,14080,2
+20250327,124000,95444045,14080,14090,14100,14080,20
+20250327,123900,95162205,14080,14080,14080,14080,6
+20250327,123800,95077725,14080,14080,14080,14080,2
+20250327,123700,95049565,14080,14080,14080,14080,4
+20250327,123600,94993245,14080,14080,14080,14080,5
+20250327,123500,94922845,14080,14080,14090,14080,36
+20250327,123400,94415645,14080,14080,14080,14080,4
+20250327,123300,94359325,14080,14080,14080,14080,2
+20250327,123200,94331165,14080,14080,14080,14080,5
+20250327,123100,94260765,14080,14080,14090,14080,9
+20250327,123000,94134015,14080,14080,14090,14080,20
+20250327,122900,93852255,14080,14080,14080,14080,3
+20250327,122800,93810015,14080,14090,14090,14080,50
+20250327,122700,93105555,14090,14090,14090,14090,3
+20250327,122600,93063285,14090,14100,14100,14090,37
+20250327,122500,92541605,14100,14100,14100,14100,2
+20250327,122400,92513405,14100,14100,14100,14100,3
+20250327,122300,92471105,14110,14120,14130,14110,104
+20250327,122200,91001925,14110,14110,14110,14110,1
+20250327,122100,90987815,14110,14100,14130,14100,190
+20250327,122000,88303195,14100,14110,14130,14100,20
+20250327,121900,88020745,14100,14100,14100,14100,2
+20250327,121800,87992545,14100,14100,14100,14100,5
+20250327,121700,87922045,14100,14100,14100,14100,1
+20250327,121600,87907945,14100,14100,14100,14100,4
+20250327,121500,87851545,14100,14100,14100,14100,6
+20250327,121400,87766945,14100,14100,14100,14100,4
+20250327,121300,87710545,14100,14100,14100,14100,5
+20250327,121200,87640045,14100,14100,14100,14100,5
+20250327,121100,87569545,14100,14100,14100,14100,1
+20250327,121000,87555445,14100,14120,14130,14100,20
+20250327,120900,87272975,14100,14130,14130,14100,15
+20250327,120800,87061085,14130,14100,14130,14100,23
+20250327,120700,86736315,14130,14130,14130,14100,13
+20250327,120600,86552745,14130,14100,14130,14100,9
+20250327,120500,86425675,14130,14130,14130,14100,9
+20250327,120400,86298605,14130,14100,14130,14100,51
+20250327,120300,85578395,14100,14100,14100,14100,3
+20250327,120200,85536095,14100,14100,14100,14100,5
+20250327,120100,85465595,14100,14100,14100,14100,1
+20250327,120000,85451495,14100,14100,14130,14100,22
+20250327,115900,85140845,14100,14100,14100,14100,4
+20250327,115800,85084445,14100,14100,14100,14100,2
+20250327,115700,85056245,14100,14100,14110,14100,9
+20250327,115600,84929315,14100,14100,14100,14100,2
+20250327,115500,84901115,14100,14110,14110,14100,3
+20250327,115400,84858805,14110,14110,14110,14110,16
+20250327,115300,84633045,14110,14110,14110,14110,4
+20250327,115200,84576605,14110,14110,14110,14110,4
+20250327,115100,84520165,14110,14120,14120,14110,6
+20250327,115000,84435485,14110,14110,14140,14110,18
+20250327,114900,84181075,14100,14080,14100,14080,7
+20250327,114800,84082395,14080,14080,14080,14080,2
+20250327,114700,84054235,14080,14080,14080,14080,1
+20250327,114600,84040155,14080,14080,14120,14080,8
+20250327,114500,83927425,14080,14080,14080,14080,9
+20250327,114400,83800705,14080,14080,14080,14080,5
+20250327,114300,83730305,14090,14080,14090,14080,6
+20250327,114200,83645815,14080,14080,14080,14080,0
+20250327,114100,83645815,14080,14080,14080,14080,4
+20250327,114000,83589495,14080,14090,14120,14080,18
+20250327,113900,83335495,14090,14100,14100,14090,4
+20250327,113800,83279115,14100,14080,14100,14080,6
+20250327,113700,83194585,14080,14080,14080,14080,2
+20250327,113600,83166425,14080,14080,14080,14080,6
+20250327,113500,83081945,14080,14080,14080,14080,5
+20250327,113400,83011545,14080,14060,14080,14060,4
+20250327,113300,82955255,14060,14060,14070,14060,4
+20250327,113200,82899005,14060,14060,14060,14060,2
+20250327,113100,82870885,14060,14080,14080,14060,3
+20250327,113000,82828685,14060,14060,14120,14060,21
+20250327,112900,82533155,14060,14070,14070,14060,15
+20250327,112800,82322215,14060,14060,14060,14060,7
+20250327,112700,82223795,14070,14060,14070,14060,116
+20250327,112600,80592825,14060,14060,14060,14060,5
+20250327,112500,80522525,14070,14070,14070,14070,15
+20250327,112400,80311475,14070,14070,14070,14070,3
+20250327,112300,80269265,14070,14070,14080,14070,7
+20250327,112200,80170765,14070,14070,14070,14070,4
+20250327,112100,80114485,14070,14070,14090,14070,3
+20250327,112000,80072255,14060,14060,14100,14060,20
+20250327,111900,79790555,14060,14050,14060,14050,33
+20250327,111800,79326615,14060,14050,14060,14050,5
+20250327,111700,79256355,14050,14050,14050,14050,7
+20250327,111600,79158005,14050,14050,14050,14050,2
+20250327,111500,79129905,14060,14060,14060,14050,8
+20250327,111400,79017475,14050,14060,14060,14050,7
+20250327,111300,78919105,14060,14060,14060,14060,61
+20250327,111200,78061445,14060,14070,14070,14060,6
+20250327,111100,77977075,14070,14070,14070,14070,1
+20250327,111000,77963005,14050,14050,14090,14050,23
+20250327,110900,77639135,14050,14090,14090,14050,602
+20250327,110800,69172665,14090,14080,14090,14080,16
+20250327,110700,68947235,14090,14090,14090,14080,12
+20250327,110600,68778205,14080,14090,14090,14080,3
+20250327,110500,68735945,14090,14090,14090,14090,3
+20250327,110400,68693675,14090,14090,14090,14090,3
+20250327,110300,68651405,14090,14090,14090,14090,4
+20250327,110200,68595045,14090,14090,14100,14080,303
+20250327,110100,64328405,14090,14090,14090,14090,425
+20250327,110000,58340155,14090,14090,14100,14090,25
+20250327,105900,57987725,14090,14090,14100,14090,8
+20250327,105800,57874985,14090,14090,14090,14090,13
+20250327,105700,57691815,14100,14100,14100,14090,122
+20250327,105600,55971635,14100,14120,14120,14100,9
+20250327,105500,55844665,14100,14110,14110,14100,503
+20250327,105400,48751995,14110,14110,14110,14110,5
+20250327,105300,48681445,14110,14110,14110,14110,6
+20250327,105200,48596785,14110,14110,14110,14110,2
+20250327,105100,48568565,14120,14120,14120,14120,3
+20250327,105000,48526205,14120,14130,14150,14120,6
+20250327,104900,48441395,14130,14135,14150,14130,19
+20250327,104800,48172580,14130,14130,14150,14130,21
+20250327,104700,47875620,14150,14130,14150,14130,93
+20250327,104600,46560160,14100,14110,14110,14100,43
+20250327,104500,45953500,14140,14140,14140,14110,910
+20250327,104400,33108970,14130,14130,14130,14130,1
+20250327,104300,33094840,14130,14130,14130,14130,4
+20250327,104200,33038320,14130,14130,14130,14130,0
+20250327,104100,33038320,14130,14130,14130,14130,3
+20250327,104000,32995930,14130,14130,14130,14130,2
+20250327,103900,32967670,14130,14130,14130,14130,1
+20250327,103800,32953540,14130,14130,14130,14130,2
+20250327,103700,32925280,14130,14130,14130,14130,1
+20250327,103600,32911150,14130,14130,14130,14130,3
+20250327,103500,32868760,14130,14140,14140,14130,5
+20250327,103400,32798070,14130,14120,14130,14120,10
+20250327,103300,32656790,14120,14120,14130,14120,7
+20250327,103200,32557940,14130,14140,14150,14120,212
+20250327,103100,29558420,14130,14130,14130,14130,4
+20250327,103000,29501900,14120,14120,14130,14120,25
+20250327,102900,29148710,14130,14130,14130,14120,25
+20250327,102800,28795500,14120,14120,14130,14120,13
+20250327,102700,28611890,14120,14120,14120,14120,10
+20250327,102600,28470690,14120,14120,14130,14120,114
+20250327,102500,26859920,14130,14120,14130,14120,76
+20250327,102400,25786460,14130,14140,14150,14120,897
+20250327,102300,13107700,14140,14150,14150,14140,385
+20250327,102200,7660150,14150,14160,14160,14150,3
+20250327,102100,7617690,14150,14150,14150,14150,4
+20250327,102000,7561090,14160,14160,14160,14160,4
+20250327,101900,7504450,14160,14160,14160,14160,6
+20250327,101800,7419490,14160,14150,14160,14150,3
+20250327,101700,7377020,14150,14150,14150,14150,5
+20250327,101600,7306270,14150,14150,14150,14150,8
+20250327,101500,7193070,14150,14150,14150,14150,2
+20250327,101400,7164770,14150,14150,14150,14150,7
+20250327,101300,7065720,14150,14150,14150,14150,2
+20250327,101200,7037420,14150,14160,14160,14150,5
+20250327,101100,6966630,14160,14160,14160,14160,5
+20250327,101000,6895830,14160,14160,14160,14160,3
+20250327,100900,6853350,14160,14160,14160,14160,6
+20250327,100800,6768390,14170,14160,14170,14160,4
+20250327,100700,6711740,14160,14160,14160,14160,6
+20250327,100600,6626780,14160,14160,14170,14160,5
+20250327,100500,6555970,14160,14160,14160,14160,1
+20250327,100400,6541810,14160,14160,14160,14160,4
+20250327,100300,6485170,14160,14160,14170,14160,7
+20250327,100200,6386040,14160,14160,14160,14160,4
+20250327,100100,6329400,14160,14160,14170,14160,38
+20250327,100000,5791300,14160,14160,14170,14160,12
+20250327,095900,5621370,14170,14170,14170,14170,0
+20250327,095800,5621370,14170,14170,14170,14170,0
+20250327,095700,5621370,14170,14170,14170,14170,0
+20250327,095600,5621370,14170,14170,14170,14170,0
+20250327,095500,5621370,14170,14170,14170,14170,0
+20250327,095400,5621370,14170,14170,14170,14170,0
+20250327,095300,5621370,14170,14170,14170,14170,0
+20250327,095200,5621370,14170,14170,14170,14170,1
+20250327,095100,5607200,14170,14170,14170,14170,0
+20250327,095000,5607200,14170,14160,14170,14160,3
+20250327,094900,5564710,14170,14170,14170,14170,0
+20250327,094800,5564710,14170,14170,14170,14170,0
+20250327,094700,5564710,14170,14170,14170,14170,0
+20250327,094600,5564710,14170,14170,14170,14170,0
+20250327,094500,5564710,14170,14170,14170,14170,0
+20250327,094400,5564710,14170,14170,14170,14170,0
+20250327,094300,5564710,14170,14170,14170,14170,0
+20250327,094200,5564710,14170,14170,14170,14170,0
+20250327,094100,5564710,14170,14170,14170,14170,8
+20250327,094000,5451350,14150,14150,14150,14150,2
+20250327,093900,5423050,14160,14160,14160,14160,207
+20250327,093800,2491930,14160,14160,14160,14160,0
+20250327,093700,2491930,14160,14160,14160,14160,13
+20250327,093600,2307850,14160,14160,14160,14160,15
+20250327,093500,2095450,14160,14160,14160,14160,0
+20250327,093400,2095450,14160,14160,14160,14160,2
+20250327,093300,2067130,14160,14160,14160,14160,1
+20250327,093200,2052970,14150,14160,14160,14150,26
+20250327,093100,1684870,14160,14160,14160,14160,1
+20250327,093000,1670710,14160,14150,14160,14150,8
+20250327,092900,1557450,14160,14160,14160,14160,5
+20250327,092800,1486650,14160,14160,14160,14160,10
+20250327,092700,1345050,14160,14160,14160,14160,0
+20250327,092600,1345050,14160,14160,14160,14160,6
+20250327,092500,1260090,14160,14160,14160,14160,4
+20250327,092400,1203450,14160,14160,14160,14160,0
+20250327,092300,1203450,14160,14160,14160,14160,0
+20250327,092200,1203450,14160,14160,14160,14160,0
+20250327,092100,1203450,14160,14160,14160,14160,23
+20250327,092000,877770,14160,14160,14160,14160,2
+20250327,091900,849450,14170,14170,14170,14170,0
+20250327,091800,849450,14170,14170,14170,14170,0
+20250327,091700,849450,14170,14170,14170,14170,1
+20250327,091600,835280,14170,14170,14170,14170,3
+20250327,091500,792770,14160,14170,14170,14160,12
+20250327,091400,622760,14170,14170,14170,14170,0
+20250327,091300,622760,14170,14170,14170,14170,0
+20250327,091200,622760,14170,14170,14170,14170,0
+20250327,091100,622760,14170,14170,14170,14170,0
+20250327,091000,622760,14170,14170,14170,14170,2
+20250327,090900,594420,14190,14190,14190,14190,2
+20250327,090800,566040,14190,14190,14190,14190,0
+20250327,090700,566040,14190,14190,14190,14190,1
+20250327,090600,551850,14150,14150,14150,14150,0
+20250327,090500,551850,14150,14150,14150,14150,0
+20250327,090400,551850,14150,14150,14150,14150,0
+20250327,090300,551850,14150,14150,14150,14150,2
+20250327,090200,523550,14150,14150,14150,14150,0
+20250327,090100,523550,14150,14150,14150,14150,0
+20250327,090000,523550,14150,14150,14150,14150,37

272550/min/candle-20250328.csv

@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210100,240138715,13980,13980,13980,13980,168
+20250328,210000,240138715,13980,13980,13980,13980,0
+20250328,205900,240138715,13980,13980,13980,13980,0
+20250328,205800,240138715,13980,13980,13980,13980,0
+20250328,205700,240138715,13980,13980,13980,13980,0
+20250328,205600,240138715,13980,13980,13980,13980,0
+20250328,205500,240138715,13980,13980,13980,13980,0
+20250328,205400,240138715,13980,13980,13980,13980,0
+20250328,205300,240138715,13980,13980,13980,13980,0
+20250328,205200,240138715,13980,13980,13980,13980,0
+20250328,205100,240138715,13980,13980,13980,13980,0
+20250328,205000,240138715,13980,13980,13980,13980,0
+20250328,204900,240138715,13980,13980,13980,13980,0
+20250328,204800,240138715,13980,13980,13980,13980,0
+20250328,204700,240138715,13980,13980,13980,13980,0
+20250328,204600,240138715,13980,13980,13980,13980,0
+20250328,204500,240138715,13980,13980,13980,13980,0
+20250328,204400,240138715,13980,13980,13980,13980,0
+20250328,204300,240138715,13980,13980,13980,13980,0
+20250328,204200,240138715,13980,13980,13980,13980,0
+20250328,204100,240138715,13980,13980,13980,13980,0
+20250328,204000,240138715,13980,13980,13980,13980,0
+20250328,203900,240138715,13980,13980,13980,13980,0
+20250328,203800,240138715,13980,13980,13980,13980,0
+20250328,203700,240138715,13980,13980,13980,13980,0
+20250328,203600,240138715,13980,13980,13980,13980,0
+20250328,203500,240138715,13980,13980,13980,13980,0
+20250328,203400,240138715,13980,13980,13980,13980,0
+20250328,203300,240138715,13980,13980,13980,13980,0
+20250328,203200,240138715,13980,13980,13980,13980,0
+20250328,203100,240138715,13980,13980,13980,13980,168
+20250328,203000,240138715,13980,13980,13980,13980,0
+20250328,202900,240138715,13980,13980,13980,13980,0
+20250328,202800,240138715,13980,13980,13980,13980,0
+20250328,202700,240138715,13980,13980,13980,13980,0
+20250328,202600,240138715,13980,13980,13980,13980,0
+20250328,202500,240138715,13980,13980,13980,13980,0
+20250328,202400,240138715,13980,13980,13980,13980,0
+20250328,202300,240138715,13980,13980,13980,13980,0
+20250328,202200,240138715,13980,13980,13980,13980,0
+20250328,202100,240138715,13980,13980,13980,13980,0
+20250328,202000,240138715,13980,13980,13980,13980,0
+20250328,201900,240138715,13980,13980,13980,13980,0
+20250328,201800,240138715,13980,13980,13980,13980,0
+20250328,201700,240138715,13980,13980,13980,13980,0
+20250328,201600,240138715,13980,13980,13980,13980,0
+20250328,201500,240138715,13980,13980,13980,13980,0
+20250328,201400,240138715,13980,13980,13980,13980,0
+20250328,201300,240138715,13980,13980,13980,13980,0
+20250328,201200,240138715,13980,13980,13980,13980,0
+20250328,201100,240138715,13980,13980,13980,13980,0
+20250328,201000,240138715,13980,13980,13980,13980,0
+20250328,200900,240138715,13980,13980,13980,13980,0
+20250328,200800,240138715,13980,13980,13980,13980,0
+20250328,200700,240138715,13980,13980,13980,13980,0
+20250328,200600,240138715,13980,13980,13980,13980,0
+20250328,200500,240138715,13980,13980,13980,13980,0
+20250328,200400,240138715,13980,13980,13980,13980,0
+20250328,200300,240138715,13980,13980,13980,13980,0
+20250328,200200,240138715,13980,13980,13980,13980,0
+20250328,200100,240138715,13980,13980,13980,13980,168
+20250328,200000,240138715,13980,13980,13980,13980,0
+20250328,195900,240138715,13980,13980,13980,13980,0
+20250328,195800,240138715,13980,13980,13980,13980,0
+20250328,195700,240138715,13980,13980,13980,13980,0
+20250328,195600,240138715,13980,13980,13980,13980,0
+20250328,195500,240138715,13980,13980,13980,13980,0
+20250328,195400,240138715,13980,13980,13980,13980,0
+20250328,195300,240138715,13980,13980,13980,13980,0
+20250328,195200,240138715,13980,13980,13980,13980,0
+20250328,195100,240138715,13980,13980,13980,13980,0
+20250328,195000,240138715,13980,13980,13980,13980,0
+20250328,194900,240138715,13980,13980,13980,13980,0
+20250328,194800,240138715,13980,13980,13980,13980,0
+20250328,194700,240138715,13980,13980,13980,13980,0
+20250328,194600,240138715,13980,13980,13980,13980,0
+20250328,194500,240138715,13980,13980,13980,13980,0
+20250328,194400,240138715,13980,13980,13980,13980,0
+20250328,194300,240138715,13980,13980,13980,13980,0
+20250328,194200,240138715,13980,13980,13980,13980,0
+20250328,194100,240138715,13980,13980,13980,13980,0
+20250328,194000,240138715,13980,13980,13980,13980,0
+20250328,193900,240138715,13980,13980,13980,13980,0
+20250328,193800,240138715,13980,13980,13980,13980,0
+20250328,193700,240138715,13980,13980,13980,13980,0
+20250328,193600,240138715,13980,13980,13980,13980,0
+20250328,193500,240138715,13980,13980,13980,13980,0
+20250328,193400,240138715,13980,13980,13980,13980,0
+20250328,193300,240138715,13980,13980,13980,13980,0
+20250328,193200,240138715,13980,13980,13980,13980,0
+20250328,193100,240138715,13980,13980,13980,13980,168
+20250328,193000,240138715,13980,13980,13980,13980,0
+20250328,192900,240138715,13980,13980,13980,13980,0
+20250328,192800,240138715,13980,13980,13980,13980,0
+20250328,192700,240138715,13980,13980,13980,13980,0
+20250328,192600,240138715,13980,13980,13980,13980,0
+20250328,192500,240138715,13980,13980,13980,13980,0
+20250328,192400,240138715,13980,13980,13980,13980,0
+20250328,192300,240138715,13980,13980,13980,13980,0
+20250328,192200,240138715,13980,13980,13980,13980,0
+20250328,192100,240138715,13980,13980,13980,13980,0
+20250328,192000,240138715,13980,13980,13980,13980,0
+20250328,191900,240138715,13980,13980,13980,13980,0
+20250328,191800,240138715,13980,13980,13980,13980,0
+20250328,191700,240138715,13980,13980,13980,13980,0
+20250328,191600,240138715,13980,13980,13980,13980,0
+20250328,191500,240138715,13980,13980,13980,13980,0
+20250328,191400,240138715,13980,13980,13980,13980,0
+20250328,191300,240138715,13980,13980,13980,13980,0
+20250328,191200,240138715,13980,13980,13980,13980,0
+20250328,191100,240138715,13980,13980,13980,13980,0
+20250328,191000,240138715,13980,13980,13980,13980,0
+20250328,190900,240138715,13980,13980,13980,13980,0
+20250328,190800,240138715,13980,13980,13980,13980,0
+20250328,190700,240138715,13980,13980,13980,13980,0
+20250328,190600,240138715,13980,13980,13980,13980,0
+20250328,190500,240138715,13980,13980,13980,13980,0
+20250328,190400,240138715,13980,13980,13980,13980,0
+20250328,190300,240138715,13980,13980,13980,13980,0
+20250328,190200,240138715,13980,13980,13980,13980,0
+20250328,190100,240138715,13980,13980,13980,13980,168
+20250328,190000,240138715,13980,13980,13980,13980,0
+20250328,185900,240138715,13980,13980,13980,13980,0
+20250328,185800,240138715,13980,13980,13980,13980,0
+20250328,185700,240138715,13980,13980,13980,13980,0
+20250328,185600,240138715,13980,13980,13980,13980,0
+20250328,185500,240138715,13980,13980,13980,13980,0
+20250328,185400,240138715,13980,13980,13980,13980,0
+20250328,185300,240138715,13980,13980,13980,13980,0
+20250328,185200,240138715,13980,13980,13980,13980,0
+20250328,185100,240138715,13980,13980,13980,13980,0
+20250328,185000,240138715,13980,13980,13980,13980,0
+20250328,184900,240138715,13980,13980,13980,13980,0
+20250328,184800,240138715,13980,13980,13980,13980,0
+20250328,184700,240138715,13980,13980,13980,13980,0
+20250328,184600,240138715,13980,13980,13980,13980,0
+20250328,184500,240138715,13980,13980,13980,13980,0
+20250328,184400,240138715,13980,13980,13980,13980,0
+20250328,184300,240138715,13980,13980,13980,13980,0
+20250328,184200,240138715,13980,13980,13980,13980,0
+20250328,184100,240138715,13980,13980,13980,13980,0
+20250328,184000,240138715,13980,13980,13980,13980,0
+20250328,183900,240138715,13980,13980,13980,13980,0
+20250328,183800,240138715,13980,13980,13980,13980,0
+20250328,183700,240138715,13980,13980,13980,13980,0
+20250328,183600,240138715,13980,13980,13980,13980,0
+20250328,183500,240138715,13980,13980,13980,13980,0
+20250328,183400,240138715,13980,13980,13980,13980,0
+20250328,183300,240138715,13980,13980,13980,13980,0
+20250328,183200,240138715,13980,13980,13980,13980,0
+20250328,183100,240138715,13980,13980,13980,13980,168
+20250328,183000,240138715,13980,13980,13980,13980,0
+20250328,182900,240138715,13980,13980,13980,13980,0
+20250328,182800,240138715,13980,13980,13980,13980,0
+20250328,182700,240138715,13980,13980,13980,13980,0
+20250328,182600,240138715,13980,13980,13980,13980,0
+20250328,182500,240138715,13980,13980,13980,13980,0
+20250328,182400,240138715,13980,13980,13980,13980,0
+20250328,182300,240138715,13980,13980,13980,13980,0
+20250328,182200,240138715,13980,13980,13980,13980,0
+20250328,182100,240138715,13980,13980,13980,13980,0
+20250328,182000,240138715,13980,13980,13980,13980,0
+20250328,181900,240138715,13980,13980,13980,13980,0
+20250328,181800,240138715,13980,13980,13980,13980,0
+20250328,181700,240138715,13980,13980,13980,13980,0
+20250328,181600,240138715,13980,13980,13980,13980,0
+20250328,181500,240138715,13980,13980,13980,13980,0
+20250328,181400,240138715,13980,13980,13980,13980,0
+20250328,181300,240138715,13980,13980,13980,13980,0
+20250328,181200,240138715,13980,13980,13980,13980,0
+20250328,181100,240138715,13980,13980,13980,13980,0
+20250328,181000,240138715,13980,13980,13980,13980,0
+20250328,180900,240138715,13980,13980,13980,13980,0
+20250328,180800,240138715,13980,13980,13980,13980,0
+20250328,180700,240138715,13980,13980,13980,13980,0
+20250328,180600,240138715,13980,13980,13980,13980,0
+20250328,180500,240138715,13980,13980,13980,13980,0
+20250328,180400,240138715,13980,13980,13980,13980,0
+20250328,180300,240138715,13980,13980,13980,13980,0
+20250328,180200,240138715,13980,13980,13980,13980,0
+20250328,180100,240138715,13980,13980,13980,13980,168
+20250328,180000,240138715,13980,13980,13980,13980,0
+20250328,175900,240138715,13980,13980,13980,13980,0
+20250328,175800,240138715,13980,13980,13980,13980,0
+20250328,175700,240138715,13980,13980,13980,13980,0
+20250328,175600,240138715,13980,13980,13980,13980,0
+20250328,175500,240138715,13980,13980,13980,13980,0
+20250328,175400,240138715,13980,13980,13980,13980,0
+20250328,175300,240138715,13980,13980,13980,13980,0
+20250328,175200,240138715,13980,13980,13980,13980,0
+20250328,175100,240138715,13980,13980,13980,13980,0
+20250328,175000,240138715,13980,13980,13980,13980,0
+20250328,174900,240138715,13980,13980,13980,13980,0
+20250328,174800,240138715,13980,13980,13980,13980,0
+20250328,174700,240138715,13980,13980,13980,13980,0
+20250328,174600,240138715,13980,13980,13980,13980,0
+20250328,174500,240138715,13980,13980,13980,13980,0
+20250328,174400,240138715,13980,13980,13980,13980,0
+20250328,174300,240138715,13980,13980,13980,13980,0
+20250328,174200,240138715,13980,13980,13980,13980,0
+20250328,174100,240138715,13980,13980,13980,13980,0
+20250328,174000,240138715,13980,13980,13980,13980,0
+20250328,173900,240138715,13980,13980,13980,13980,0
+20250328,173800,240138715,13980,13980,13980,13980,0
+20250328,173700,240138715,13980,13980,13980,13980,0
+20250328,173600,240138715,13980,13980,13980,13980,0
+20250328,173500,240138715,13980,13980,13980,13980,0
+20250328,173400,240138715,13980,13980,13980,13980,0
+20250328,173300,240138715,13980,13980,13980,13980,0
+20250328,173200,240138715,13980,13980,13980,13980,0
+20250328,173100,240138715,13980,13980,13980,13980,168
+20250328,173000,240138715,13980,13980,13980,13980,0
+20250328,172900,240138715,13980,13980,13980,13980,0
+20250328,172800,240138715,13980,13980,13980,13980,0
+20250328,172700,240138715,13980,13980,13980,13980,0
+20250328,172600,240138715,13980,13980,13980,13980,0
+20250328,172500,240138715,13980,13980,13980,13980,0
+20250328,172400,240138715,13980,13980,13980,13980,0
+20250328,172300,240138715,13980,13980,13980,13980,0
+20250328,172200,240138715,13980,13980,13980,13980,0
+20250328,172100,240138715,13980,13980,13980,13980,0
+20250328,172000,240138715,13980,13980,13980,13980,0
+20250328,171900,240138715,13980,13980,13980,13980,0
+20250328,171800,240138715,13980,13980,13980,13980,0
+20250328,171700,240138715,13980,13980,13980,13980,0
+20250328,171600,240138715,13980,13980,13980,13980,0
+20250328,171500,240138715,13980,13980,13980,13980,0
+20250328,171400,240138715,13980,13980,13980,13980,0
+20250328,171300,240138715,13980,13980,13980,13980,0
+20250328,171200,240138715,13980,13980,13980,13980,0
+20250328,171100,240138715,13980,13980,13980,13980,0
+20250328,171000,240138715,13980,13980,13980,13980,0
+20250328,170900,240138715,13980,13980,13980,13980,0
+20250328,170800,240138715,13980,13980,13980,13980,0
+20250328,170700,240138715,13980,13980,13980,13980,0
+20250328,170600,240138715,13980,13980,13980,13980,0
+20250328,170500,240138715,13980,13980,13980,13980,0
+20250328,170400,240138715,13980,13980,13980,13980,0
+20250328,170300,240138715,13980,13980,13980,13980,0
+20250328,170200,240138715,13980,13980,13980,13980,0
+20250328,170100,240138715,13980,13980,13980,13980,168
+20250328,170000,240138715,13980,13980,13980,13980,0
+20250328,165900,240138715,13980,13980,13980,13980,0
+20250328,165800,240138715,13980,13980,13980,13980,0
+20250328,165700,240138715,13980,13980,13980,13980,0
+20250328,165600,240138715,13980,13980,13980,13980,0
+20250328,165500,240138715,13980,13980,13980,13980,0
+20250328,165400,240138715,13980,13980,13980,13980,0
+20250328,165300,240138715,13980,13980,13980,13980,0
+20250328,165200,240138715,13980,13980,13980,13980,0
+20250328,165100,240138715,13980,13980,13980,13980,0
+20250328,165000,240138715,13980,13980,13980,13980,0
+20250328,164900,240138715,13980,13980,13980,13980,0
+20250328,164800,240138715,13980,13980,13980,13980,0
+20250328,164700,240138715,13980,13980,13980,13980,0
+20250328,164600,240138715,13980,13980,13980,13980,0
+20250328,164500,240138715,13980,13980,13980,13980,0
+20250328,164400,240138715,13980,13980,13980,13980,0
+20250328,164300,240138715,13980,13980,13980,13980,0
+20250328,164200,240138715,13980,13980,13980,13980,0
+20250328,164100,240138715,13980,13980,13980,13980,0
+20250328,164000,240138715,13980,13980,13980,13980,0
+20250328,163900,240138715,13980,13980,13980,13980,0
+20250328,163800,240138715,13980,13980,13980,13980,0
+20250328,163700,240138715,13980,13980,13980,13980,0
+20250328,163600,240138715,13980,13980,13980,13980,0
+20250328,163500,240138715,13980,13980,13980,13980,0
+20250328,163400,240138715,13980,13980,13980,13980,0
+20250328,163300,240138715,13980,13980,13980,13980,0
+20250328,163200,240138715,13980,13980,13980,13980,0
+20250328,163100,240138715,13980,13980,13980,13980,168
+20250328,163000,240138715,13980,13980,13980,13980,0
+20250328,162900,240138715,13980,13980,13980,13980,0
+20250328,162800,240138715,13980,13980,13980,13980,0
+20250328,162700,240138715,13980,13980,13980,13980,0
+20250328,162600,240138715,13980,13980,13980,13980,0
+20250328,162500,240138715,13980,13980,13980,13980,0
+20250328,162400,240138715,13980,13980,13980,13980,0
+20250328,162300,240138715,13980,13980,13980,13980,0
+20250328,162200,240138715,13980,13980,13980,13980,0
+20250328,162100,240138715,13980,13980,13980,13980,0
+20250328,162000,240138715,13980,13980,13980,13980,0
+20250328,161900,240138715,13980,13980,13980,13980,0
+20250328,161800,240138715,13980,13980,13980,13980,0
+20250328,161700,240138715,13980,13980,13980,13980,0
+20250328,161600,240138715,13980,13980,13980,13980,0
+20250328,161500,240138715,13980,13980,13980,13980,0
+20250328,161400,240138715,13980,13980,13980,13980,0
+20250328,161300,240138715,13980,13980,13980,13980,0
+20250328,161200,240138715,13980,13980,13980,13980,0
+20250328,161100,240138715,13980,13980,13980,13980,0
+20250328,161000,240138715,13980,13980,13980,13980,0
+20250328,160900,240138715,13980,13980,13980,13980,0
+20250328,160800,240138715,13980,13980,13980,13980,0
+20250328,160700,240138715,13980,13980,13980,13980,0
+20250328,160600,240138715,13980,13980,13980,13980,0
+20250328,160500,240138715,13980,13980,13980,13980,0
+20250328,160400,240138715,13980,13980,13980,13980,0
+20250328,160300,240138715,13980,13980,13980,13980,0
+20250328,160200,240138715,13980,13980,13980,13980,0
+20250328,160100,240138715,13980,13980,13980,13980,168
+20250328,160000,240138715,13980,13980,13980,13980,0
+20250328,155900,240138715,13980,13980,13980,13980,0
+20250328,155800,240138715,13980,13980,13980,13980,0
+20250328,155700,240138715,13980,13980,13980,13980,0
+20250328,155600,240138715,13980,13980,13980,13980,0
+20250328,155500,240138715,13980,13980,13980,13980,0
+20250328,155400,240138715,13980,13980,13980,13980,0
+20250328,155300,240138715,13980,13980,13980,13980,0
+20250328,155200,240138715,13980,13980,13980,13980,0
+20250328,155100,240138715,13980,13980,13980,13980,0
+20250328,155000,240138715,13980,13980,13980,13980,0
+20250328,154900,240138715,13980,13980,13980,13980,0
+20250328,154800,240138715,13980,13980,13980,13980,0
+20250328,154700,240138715,13980,13980,13980,13980,0
+20250328,154600,240138715,13980,13980,13980,13980,0
+20250328,154500,240138715,13980,13980,13980,13980,0
+20250328,154400,240138715,13980,13980,13980,13980,0
+20250328,154300,240138715,13980,13980,13980,13980,0
+20250328,154200,240138715,13980,13980,13980,13980,0
+20250328,154100,240138715,13980,13980,13980,13980,0
+20250328,154000,240138715,13980,13980,13980,13980,0
+20250328,153900,240138715,13980,13980,13980,13980,0
+20250328,153800,240138715,13980,13980,13980,13980,0
+20250328,153700,240138715,13980,13980,13980,13980,0
+20250328,153600,240138715,13980,13980,13980,13980,0
+20250328,153500,240138715,13980,13980,13980,13980,0
+20250328,153400,240138715,13980,13980,13980,13980,0
+20250328,153300,240138715,13980,13980,13980,13980,0
+20250328,153200,240138715,13980,13980,13980,13980,0
+20250328,153100,240138715,13980,13980,13980,13980,168
+20250328,153000,240138715,13980,13980,13980,13980,168
+20250328,152900,237790075,13950,13950,13950,13950,0
+20250328,152800,237790075,13950,13950,13950,13950,0
+20250328,152700,237790075,13950,13950,13950,13950,0
+20250328,152600,237790075,13950,13950,13950,13950,0
+20250328,152500,237790075,13950,13950,13950,13950,0
+20250328,152400,237790075,13950,13950,13950,13950,0
+20250328,152300,237790075,13950,13950,13950,13950,0
+20250328,152200,237790075,13950,13950,13950,13950,0
+20250328,152100,237790075,13950,13950,13950,13950,0
+20250328,152000,237790075,13950,13950,13950,13950,0
+20250328,151900,237790075,13950,13950,13950,13950,28
+20250328,151800,237399475,13940,13950,13950,13940,3
+20250328,151700,237357645,13950,13950,13950,13950,0
+20250328,151600,237357645,13950,13950,13950,13950,1
+20250328,151500,237343695,13940,13940,13940,13940,4
+20250328,151400,237287935,13940,13940,13940,13940,0
+20250328,151300,237287935,13940,13940,13940,13940,0
+20250328,151200,237287935,13940,13940,13940,13940,0
+20250328,151100,237287935,13940,13940,13940,13940,0
+20250328,151000,237287935,13940,13940,13940,13940,1
+20250328,150900,237273995,13950,13950,13950,13950,4
+20250328,150800,237218195,13950,13950,13950,13950,0
+20250328,150700,237218195,13950,13950,13950,13950,0
+20250328,150600,237218195,13950,13950,13950,13950,4
+20250328,150500,237162395,13950,13950,13950,13950,0
+20250328,150400,237162395,13950,13950,13950,13950,2
+20250328,150300,237134495,13950,13950,13950,13950,5
+20250328,150200,237064745,13950,13960,13960,13950,11
+20250328,150100,236911245,13960,13960,13960,13960,0
+20250328,150000,236911245,13960,13960,13960,13960,23
+20250328,145900,236590165,13960,13950,13960,13950,2
+20250328,145800,236562255,13950,13950,13950,13950,28
+20250328,145700,236171655,13960,13960,13960,13960,0
+20250328,145600,236171655,13960,13960,13960,13960,0
+20250328,145500,236171655,13960,13960,13960,13960,0
+20250328,145400,236171655,13960,13960,13960,13960,0
+20250328,145300,236171655,13960,13960,13960,13960,0
+20250328,145200,236171655,13960,13960,13960,13960,0
+20250328,145100,236171655,13960,13950,13960,13950,501
+20250328,145000,229178565,13950,13950,13950,13950,0
+20250328,144900,229178565,13950,13950,13950,13950,0
+20250328,144800,229178565,13950,13950,13950,13950,3
+20250328,144700,229136715,13950,13950,13950,13950,2
+20250328,144600,229108815,13940,13940,13940,13940,0
+20250328,144500,229108815,13940,13940,13940,13940,0
+20250328,144400,229108815,13940,13940,13950,13940,25
+20250328,144300,228760305,13950,13950,13950,13950,0
+20250328,144200,228760305,13950,13950,13950,13950,1
+20250328,144100,228746355,13960,13960,13960,13960,0
+20250328,144000,228746355,13960,13960,13960,13960,1
+20250328,143900,228732395,13940,13940,13940,13940,0
+20250328,143800,228732395,13940,13940,13940,13940,0
+20250328,143700,228732395,13940,13950,13960,13940,205
+20250328,143600,225872745,13960,13960,13960,13960,1
+20250328,143500,225858785,13960,13950,13960,13950,304
+20250328,143400,221614985,13950,13950,13950,13950,0
+20250328,143300,221614985,13950,13950,13950,13950,0
+20250328,143200,221614985,13950,13950,13950,13950,120
+20250328,143100,219940985,13960,13960,13960,13960,224
+20250328,143000,216813945,13960,13960,13960,13960,0
+20250328,142900,216813945,13960,13960,13960,13960,0
+20250328,142800,216813945,13960,13960,13960,13960,189
+20250328,142700,214175505,13960,13960,13960,13960,68
+20250328,142600,213226225,13960,13960,13960,13960,1
+20250328,142500,213212265,13970,13970,13970,13970,6
+20250328,142400,213128445,13970,13970,13970,13970,0
+20250328,142300,213128445,13970,13990,13990,13970,728
+20250328,142200,202958085,13980,13980,13980,13980,0
+20250328,142100,202958085,13980,13980,13980,13980,0
+20250328,142000,202958085,13980,13980,13980,13980,12
+20250328,141900,202790325,13980,13980,13980,13980,0
+20250328,141800,202790325,13980,13980,13980,13980,0
+20250328,141700,202790325,13980,13980,13980,13980,0
+20250328,141600,202790325,13980,13980,13980,13980,1
+20250328,141500,202776345,13990,13990,13990,13990,1
+20250328,141400,202762355,13980,13980,13980,13980,0
+20250328,141300,202762355,13980,13980,13980,13980,0
+20250328,141200,202762355,13980,13980,13980,13980,0
+20250328,141100,202762355,13980,13980,13980,13980,0
+20250328,141000,202762355,13980,13980,13980,13980,0
+20250328,140900,202762355,13980,13980,13980,13980,0
+20250328,140800,202762355,13980,13980,13980,13980,0
+20250328,140700,202762355,13980,13980,13980,13980,0
+20250328,140600,202762355,13980,13980,13980,13980,0
+20250328,140500,202762355,13980,13980,13980,13980,0
+20250328,140400,202762355,13980,13980,13980,13980,0
+20250328,140300,202762355,13980,13980,13980,13980,0
+20250328,140200,202762355,13980,13980,13980,13980,105
+20250328,140100,201294455,13980,13980,13980,13980,0
+20250328,140000,201294455,13980,13980,13980,13980,2
+20250328,135900,201266495,13980,13980,13980,13980,4
+20250328,135800,201210575,13980,13980,13980,13980,4
+20250328,135700,201154655,13980,13980,13980,13980,33
+20250328,135600,200693315,13980,13980,13980,13980,5
+20250328,135500,200623415,13980,13980,13980,13980,3
+20250328,135400,200581475,13980,13980,13980,13980,6
+20250328,135300,200497595,13980,13980,13980,13980,3
+20250328,135200,200455655,13980,13990,14000,13980,204
+20250328,135100,197600595,13980,13980,13980,13980,4
+20250328,135000,197544675,13980,13980,13980,13980,5
+20250328,134900,197474775,13990,13990,13990,13990,0
+20250328,134800,197474775,13990,13990,13990,13990,0
+20250328,134700,197474775,13990,13990,13990,13990,100
+20250328,134600,196075775,13980,13980,13980,13980,0
+20250328,134500,196075775,13980,13980,13980,13980,0
+20250328,134400,196075775,13980,13980,13980,13980,0
+20250328,134300,196075775,13980,13980,13980,13980,0
+20250328,134200,196075775,13980,13980,13980,13980,0
+20250328,134100,196075775,13980,13980,13980,13980,0
+20250328,134000,196075775,13980,13980,13980,13980,2
+20250328,133900,196047815,13980,13980,13980,13980,0
+20250328,133800,196047815,13980,13980,13980,13980,5
+20250328,133700,195977915,13990,13990,13990,13990,0
+20250328,133600,195977915,13990,13990,13990,13990,0
+20250328,133500,195977915,13990,13990,13990,13990,0
+20250328,133400,195977915,13990,13990,13990,13990,0
+20250328,133300,195977915,13990,13990,13990,13990,56
+20250328,133200,195194475,13990,13990,13990,13990,0
+20250328,133100,195194475,13990,13990,13990,13990,0
+20250328,133000,195194475,13990,13990,13990,13990,2
+20250328,132900,195166495,13990,13990,13990,13990,0
+20250328,132800,195166495,13990,13990,13990,13990,0
+20250328,132700,195166495,13990,13990,13990,13990,0
+20250328,132600,195166495,13990,13990,13990,13990,0
+20250328,132500,195166495,13990,13990,13990,13990,0
+20250328,132400,195166495,13990,13990,13990,13990,0
+20250328,132300,195166495,13990,13990,13990,13990,0
+20250328,132200,195166495,13990,13990,13990,13990,0
+20250328,132100,195166495,13990,13990,13990,13990,0
+20250328,132000,195166495,13990,13990,13990,13990,2
+20250328,131900,195138515,13990,13990,13990,13990,0
+20250328,131800,195138515,13990,13990,13990,13990,0
+20250328,131700,195138515,13990,13990,13990,13990,0
+20250328,131600,195138515,13990,13990,13990,13990,0
+20250328,131500,195138515,13990,13990,13990,13990,0
+20250328,131400,195138515,13990,13990,13990,13990,0
+20250328,131300,195138515,13990,13990,13990,13990,0
+20250328,131200,195138515,13990,13990,13990,13990,29
+20250328,131100,194732805,13990,13990,13990,13990,0
+20250328,131000,194732805,13990,13990,13990,13990,3
+20250328,130900,194690835,14000,14000,14000,14000,0
+20250328,130800,194690835,14000,14000,14000,14000,0
+20250328,130700,194690835,14000,14000,14000,14000,22
+20250328,130600,194382835,14000,14000,14000,14000,0
+20250328,130500,194382835,14000,14000,14000,14000,0
+20250328,130400,194382835,14000,14000,14000,14000,0
+20250328,130300,194382835,14000,14000,14000,14000,0
+20250328,130200,194382835,14000,14000,14000,14000,0
+20250328,130100,194382835,14000,14000,14000,14000,20
+20250328,130000,194102835,14000,14000,14000,14000,14
+20250328,125900,193906835,14000,14000,14000,14000,0
+20250328,125800,193906835,14000,14000,14000,14000,0
+20250328,125700,193906835,14000,14000,14000,14000,0
+20250328,125600,193906835,14000,14000,14000,14000,0
+20250328,125500,193906835,14000,14000,14000,14000,0
+20250328,125400,193906835,14000,14000,14000,14000,0
+20250328,125300,193906835,14000,14000,14000,14000,0
+20250328,125200,193906835,14000,14000,14000,14000,25
+20250328,125100,193556835,13990,13990,13990,13990,29
+20250328,125000,193151125,14000,14000,14000,14000,16
+20250328,124900,192927125,14000,14000,14000,14000,1
+20250328,124800,192913125,14000,14000,14000,14000,0
+20250328,124700,192913125,14000,14000,14000,14000,0
+20250328,124600,192913125,14000,14000,14000,14000,0
+20250328,124500,192913125,14000,14000,14000,14000,0
+20250328,124400,192913125,14000,14000,14000,14000,250
+20250328,124300,189413125,13990,13990,13990,13990,100
+20250328,124200,188014125,14000,14000,14000,14000,0
+20250328,124100,188014125,14000,14000,14000,14000,0
+20250328,124000,188014125,14000,14000,14000,14000,14
+20250328,123900,187818125,14000,14000,14000,14000,0
+20250328,123800,187818125,14000,14000,14000,14000,1
+20250328,123700,187804125,14000,14000,14000,14000,1
+20250328,123600,187790125,14000,14000,14000,14000,0
+20250328,123500,187790125,14000,14000,14000,14000,0
+20250328,123400,187790125,14000,14000,14000,14000,0
+20250328,123300,187790125,14000,14000,14000,14000,0
+20250328,123200,187790125,14000,14000,14000,14000,0
+20250328,123100,187790125,14000,14000,14000,14000,1
+20250328,123000,187776125,14000,14000,14000,14000,14
+20250328,122900,187580125,14000,14000,14000,14000,1
+20250328,122800,187566125,14000,14000,14000,14000,0
+20250328,122700,187566125,14000,14000,14000,14000,10
+20250328,122600,187426125,14000,14000,14000,14000,0
+20250328,122500,187426125,14000,14000,14000,14000,0
+20250328,122400,187426125,14000,14000,14000,14000,0
+20250328,122300,187426125,14000,14000,14000,14000,1
+20250328,122200,187412125,14000,14000,14000,14000,0
+20250328,122100,187412125,14000,14000,14000,14000,0
+20250328,122000,187412125,14000,14000,14000,14000,14
+20250328,121900,187216125,13990,13990,13990,13990,0
+20250328,121800,187216125,13990,13990,13990,13990,0
+20250328,121700,187216125,13990,13990,13990,13990,0
+20250328,121600,187216125,13990,14000,14000,13990,2
+20250328,121500,187188135,14000,14000,14000,14000,0
+20250328,121400,187188135,14000,14000,14000,14000,0
+20250328,121300,187188135,14000,14000,14000,14000,0
+20250328,121200,187188135,14000,14000,14000,14000,0
+20250328,121100,187188135,14000,14000,14000,14000,0
+20250328,121000,187188135,14000,14000,14000,14000,15
+20250328,120900,186978135,14010,14010,14010,14010,0
+20250328,120800,186978135,14010,14010,14010,14010,0
+20250328,120700,186978135,14010,14010,14010,14010,0
+20250328,120600,186978135,14010,14010,14010,14010,0
+20250328,120500,186978135,14010,13990,14010,13990,100
+20250328,120400,185578655,13990,14010,14010,13990,46
+20250328,120300,184935095,14010,14010,14010,14010,0
+20250328,120200,184935095,14010,13990,14010,13990,1738
+20250328,120100,160598255,13990,13990,13990,13990,0
+20250328,120000,160598255,13990,13990,13990,13990,15
+20250328,115900,160388405,13980,13980,13980,13980,11
+20250328,115800,160234625,13990,13990,13990,13990,0
+20250328,115700,160234625,13990,13990,13990,13990,0
+20250328,115600,160234625,13990,13990,13990,13990,1
+20250328,115500,160220635,13980,13980,13980,13980,11
+20250328,115400,160066855,13990,13990,13990,13990,0
+20250328,115300,160066855,13990,13990,13990,13990,0
+20250328,115200,160066855,13990,13990,13990,13990,0
+20250328,115100,160066855,13990,13990,13990,13990,3
+20250328,115000,160024885,13990,13990,13990,13990,16
+20250328,114900,159801045,13990,13990,13990,13990,0
+20250328,114800,159801045,13990,13990,13990,13990,0
+20250328,114700,159801045,13990,13990,13990,13990,0
+20250328,114600,159801045,13990,13990,13990,13990,0
+20250328,114500,159801045,13990,13990,13990,13990,458
+20250328,114400,153393625,14000,14000,14000,14000,0
+20250328,114300,153393625,14000,14000,14000,14000,4
+20250328,114200,153337625,14000,14000,14000,14000,0
+20250328,114100,153337625,14000,14000,14000,14000,0
+20250328,114000,153337625,14000,14000,14000,14000,16
+20250328,113900,153113625,13990,13990,13990,13990,0
+20250328,113800,153113625,13990,13990,13990,13990,33
+20250328,113700,152651955,14000,14000,14000,14000,0
+20250328,113600,152651955,14000,14000,14000,14000,0
+20250328,113500,152651955,14000,14000,14000,14000,0
+20250328,113400,152651955,14000,14000,14000,14000,0
+20250328,113300,152651955,14000,14000,14000,14000,0
+20250328,113200,152651955,14000,14000,14000,13990,180
+20250328,113100,150131975,14000,14000,14000,14000,0
+20250328,113000,150131975,14000,14010,14010,14000,34
+20250328,112900,149655815,14010,14010,14010,14010,0
+20250328,112800,149655815,14010,14000,14010,14000,238
+20250328,112700,146321815,14000,14000,14000,14000,0
+20250328,112600,146321815,14000,14000,14000,14000,0
+20250328,112500,146321815,14000,14010,14010,14000,53
+20250328,112400,145579465,14010,14010,14010,14010,0
+20250328,112300,145579465,14010,14010,14010,14010,1
+20250328,112200,145565455,14030,14030,14030,14030,0
+20250328,112100,145565455,14030,14020,14030,14020,200
+20250328,112000,142761215,14010,14000,14010,14000,2359
+20250328,111900,109732275,14000,14000,14000,14000,0
+20250328,111800,109732275,14000,14000,14000,14000,0
+20250328,111700,109732275,14000,14000,14000,14000,0
+20250328,111600,109732275,14000,14000,14000,14000,0
+20250328,111500,109732275,14000,14000,14000,14000,0
+20250328,111400,109732275,14000,14000,14000,14000,1
+20250328,111300,109718275,13990,13990,13990,13990,0
+20250328,111200,109718275,13990,14000,14000,13990,201
+20250328,111100,106904285,14000,14000,14000,14000,0
+20250328,111000,106904285,14000,14000,14000,14000,16
+20250328,110900,106680285,13990,13990,13990,13990,27
+20250328,110800,106302555,13990,13990,13990,13990,0
+20250328,110700,106302555,13990,13990,13990,13990,1
+20250328,110600,106288565,13990,13990,13990,13990,0
+20250328,110500,106288565,13990,13990,13990,13990,0
+20250328,110400,106288565,13990,13990,13990,13990,0
+20250328,110300,106288565,13990,13995,13995,13990,200
+20250328,110200,103490560,13990,13990,13990,13990,351
+20250328,110100,98580070,13990,13990,13990,13990,0
+20250328,110000,98580070,13990,13990,13990,13990,16
+20250328,105900,98356230,13980,13980,13980,13980,0
+20250328,105800,98356230,13980,13980,13980,13980,0
+20250328,105700,98356230,13980,13980,13980,13980,26
+20250328,105600,97992750,13980,13980,13980,13980,0
+20250328,105500,97992750,13980,13980,13980,13980,0
+20250328,105400,97992750,13980,13980,13980,13980,0
+20250328,105300,97992750,13980,13980,13980,13980,29
+20250328,105200,97587330,13980,13980,13980,13980,0
+20250328,105100,97587330,13980,13980,13980,13980,10
+20250328,105000,97447530,13990,13990,13990,13990,16
+20250328,104900,97223690,13990,13990,13990,13990,200
+20250328,104800,94425690,13970,13970,13970,13970,0
+20250328,104700,94425690,13970,13990,13990,13970,3
+20250328,104600,94383740,13980,13980,13980,13980,0
+20250328,104500,94383740,13980,13980,13980,13980,0
+20250328,104400,94383740,13980,13980,13980,13980,0
+20250328,104300,94383740,13980,13980,13980,13980,3
+20250328,104200,94341800,13980,13960,13980,13960,2
+20250328,104100,94313860,13960,13960,13960,13960,0
+20250328,104000,94313860,13960,13960,13960,13960,0
+20250328,103900,94313860,13960,13960,13960,13960,0
+20250328,103800,94313860,13960,13960,13960,13960,1
+20250328,103700,94299900,13980,13980,13980,13980,0
+20250328,103600,94299900,13980,13980,13980,13980,0
+20250328,103500,94299900,13980,13980,13980,13980,0
+20250328,103400,94299900,13980,13980,13980,13980,1
+20250328,103300,94285920,13980,13980,13980,13960,427
+20250328,103200,88321050,13970,13970,13970,13970,0
+20250328,103100,88321050,13970,13970,13970,13970,0
+20250328,103000,88321050,13970,13980,13980,13970,18
+20250328,102900,88069580,13990,13990,13990,13990,0
+20250328,102800,88069580,13990,13990,13990,13990,1
+20250328,102700,88055590,13990,13990,13990,13990,0
+20250328,102600,88055590,13990,13990,13990,13990,1
+20250328,102500,88041600,13990,13990,13990,13990,0
+20250328,102400,88041600,13990,13990,13990,13990,148
+20250328,102300,85971080,13980,13980,13980,13980,0
+20250328,102200,85971080,13980,13980,13980,13980,0
+20250328,102100,85971080,13980,13980,13980,13980,0
+20250328,102000,85971080,13980,13980,13980,13980,18
+20250328,101900,85719440,13970,13970,13970,13970,0
+20250328,101800,85719440,13970,13970,13970,13970,0
+20250328,101700,85719440,13970,13970,13970,13970,0
+20250328,101600,85719440,13970,13970,13970,13970,0
+20250328,101500,85719440,13970,13970,13970,13970,0
+20250328,101400,85719440,13970,13970,13970,13970,0
+20250328,101300,85719440,13970,13970,13970,13970,0
+20250328,101200,85719440,13970,13970,13970,13970,0
+20250328,101100,85719440,13970,13970,13970,13970,0
+20250328,101000,85719440,13970,13970,13970,13970,18
+20250328,100900,85467980,13990,13990,13990,13990,0
+20250328,100800,85467980,13990,13990,13990,13990,1
+20250328,100700,85453990,13990,13990,13990,13990,0
+20250328,100600,85453990,13990,13990,13990,13990,0
+20250328,100500,85453990,13990,13990,13990,13990,0
+20250328,100400,85453990,13990,13990,13990,13990,0
+20250328,100300,85453990,13990,13990,13990,13990,0
+20250328,100200,85453990,13990,13990,13990,13990,751
+20250328,100100,74947500,13990,13990,13990,13990,0
+20250328,100000,74947500,13990,13990,13990,13990,23
+20250328,095900,74625730,14000,14000,14000,14000,0
+20250328,095800,74625730,14000,14000,14000,14000,0
+20250328,095700,74625730,14000,14000,14000,14000,1
+20250328,095600,74611730,13990,13990,13990,13990,210
+20250328,095500,71673830,13990,13990,13990,13990,0
+20250328,095400,71673830,13990,13990,13990,13990,17
+20250328,095300,71436000,13990,13990,13990,13990,0
+20250328,095200,71436000,13990,13990,13990,13990,0
+20250328,095100,71436000,13990,13990,13990,13990,5
+20250328,095000,71366050,13990,14000,14000,13990,23
+20250328,094900,71044230,14000,14000,14000,14000,18
+20250328,094800,70792230,14010,14010,14010,14010,13
+20250328,094700,70610100,14000,14000,14000,14000,0
+20250328,094600,70610100,14000,14010,14010,14000,29
+20250328,094500,70204000,14010,14010,14010,14010,0
+20250328,094400,70204000,14010,13990,14020,13990,80
+20250328,094300,69084730,14020,13975,14020,13975,2332
+20250328,094200,36458325,13975,13975,13975,13975,1
+20250328,094100,36444350,13975,13975,13975,13975,8
+20250328,094000,36332550,13970,13980,13980,13970,172
+20250328,093900,33928360,13990,13990,13990,13990,0
+20250328,093800,33928360,13990,13990,13990,13990,0
+20250328,093700,33928360,13990,13990,13990,13990,59
+20250328,093600,33102950,13990,13990,13990,13990,0
+20250328,093500,33102950,13990,13990,13990,13990,3
+20250328,093400,33060980,13980,13990,14000,13980,63
+20250328,093300,32180030,14000,13990,14000,13990,70
+20250328,093200,31200700,13990,13990,13990,13990,2
+20250328,093100,31172720,13980,13990,13990,13980,12
+20250328,093000,31004950,13990,13980,13990,13980,69
+20250328,092900,30040280,13990,13990,13990,13990,110
+20250328,092800,28501380,13990,14000,14000,13990,433
+20250328,092700,22439490,14010,14010,14010,14010,2
+20250328,092600,22411470,14010,14010,14010,14000,27
+20250328,092500,22033390,14000,14000,14000,14000,0
+20250328,092400,22033390,14000,14010,14010,14000,7
+20250328,092300,21935360,14000,14010,14010,14000,32
+20250328,092200,21487340,14020,14020,14020,14020,1
+20250328,092100,21473320,14000,14000,14000,14000,2
+20250328,092000,21445320,14000,14000,14000,14000,181
+20250328,091900,18911320,14000,14010,14010,14000,264
+20250328,091800,15213790,14010,14010,14010,14010,0
+20250328,091700,15213790,14010,14010,14010,14010,42
+20250328,091600,14625370,14010,14010,14010,14010,1
+20250328,091500,14611360,14010,14010,14010,14010,0
+20250328,091400,14611360,14010,14010,14020,14010,70
+20250328,091300,13630650,14010,14010,14010,14010,4
+20250328,091200,13574610,14000,14000,14000,14000,0
+20250328,091100,13574610,14000,14000,14000,14000,0
+20250328,091000,13574610,14000,14010,14010,14000,79
+20250328,090900,12468110,14000,14000,14000,14000,0
+20250328,090800,12468110,14000,14010,14010,14000,68
+20250328,090700,11515480,14010,14020,14020,14010,112
+20250328,090600,9945500,14010,14010,14010,14010,0
+20250328,090500,9945500,14010,14010,14010,14010,6
+20250328,090400,9861440,14000,14000,14000,14000,0
+20250328,090300,9861440,14000,14000,14000,14000,0
+20250328,090200,9861440,14000,14000,14000,14000,34
+20250328,090100,9385440,14000,14020,14040,14000,555
+20250328,090000,1612320,14020,14020,14040,14020,115

272550/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
+20250328,161119,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13980,-40,5,-0.29,240138715,17164,144.11,14020,14040,13940,18220,9820,14020,13990.84,6.06,0,-2514,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2143,10.80,0.57,12,0.11,1295.00,24544.00,19700,20240802,-29.04,13940,20250328,0.29,16580,-15.68,20250102,13940,0.29,20250328,19700,-29.04,20240802,13940,0.29,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,151122,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13940,-80,5,-0.57,237287935,16960,142.40,14020,14040,13940,18220,9820,14020,13991.03,6.06,0,-2502,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2137,10.76,0.57,12,0.11,1295.00,24544.00,19700,20240802,-29.24,13940,20250328,0.00,16580,-15.92,20250102,13940,0.00,20250328,19700,-29.24,20240802,13940,0.00,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,141125,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13980,-40,5,-0.29,202762355,14487,121.64,14020,14040,13960,18220,9820,14020,13996.16,6.06,0,-2386,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2143,10.80,0.57,12,0.09,1295.00,24544.00,19700,20240802,-29.04,13960,20250328,0.14,16580,-15.68,20250102,13960,0.14,20250328,19700,-29.04,20240802,13960,0.14,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,131119,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13990,-30,5,-0.21,194732805,13913,116.82,14020,14040,13960,18220,9820,14020,13996.46,6.06,0,-2190,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2145,10.80,0.57,12,0.09,1295.00,24544.00,19700,20240802,-28.98,13960,20250328,0.21,16580,-15.62,20250102,13960,0.21,20250328,19700,-28.98,20240802,13960,0.21,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,121121,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14000,-20,5,-0.14,187188135,13374,112.29,14020,14040,13960,18220,9820,14020,13996.42,6.06,0,-2138,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2146,10.81,0.57,12,0.09,1295.00,24544.00,19700,20240802,-28.93,13960,20250328,0.29,16580,-15.56,20250102,13960,0.29,20250328,19700,-28.93,20240802,13960,0.29,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,111116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14000,-20,5,-0.14,106904285,7640,64.15,14020,14040,13960,18220,9820,14020,13992.71,6.06,0,-1149,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2146,10.81,0.57,12,0.05,1295.00,24544.00,19700,20240802,-28.93,13960,20250328,0.29,16580,-15.56,20250102,13960,0.29,20250328,19700,-28.93,20240802,13960,0.29,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,101125,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13970,-50,5,-0.36,85719440,6125,51.43,14020,14040,13970,18220,9820,14020,13995.01,6.06,0,-1030,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2142,10.79,0.57,12,0.04,1295.00,24544.00,19700,20240802,-29.09,13970,20250328,0.00,16580,-15.74,20250102,13970,0.00,20250328,19700,-29.09,20240802,13970,0.00,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250328,091132,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14000,-20,5,-0.14,13574610,969,8.14,14020,14040,14000,18220,9820,14020,14008.89,6.06,0,-597,14246,14132,14076,13962,13906,14105,13935,789,4200,5000,10370,10,1,15330971,2146,10.81,0.57,12,0.01,1295.00,24544.00,19700,20240802,-28.93,14000,20250328,0.00,16580,-15.56,20250102,14000,0.00,20250328,19700,-28.93,20240802,14000,0.00,20250328,0.17,N,272550,5000,789 억,,928574,N,N,0,N,00,N
+20250327,162436,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14020,-150,5,-1.06,167211655,11871,97.98,14150,14190,14020,18420,9920,14170,14085.86,6.05,0,-1574,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2149,10.83,0.57,12,0.08,1295.00,24544.00,19700,20240802,-28.83,14020,20250327,0.00,16580,-15.44,20250102,14020,0.00,20250327,19700,-28.83,20240802,14020,0.00,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,151121,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14030,-140,5,-0.99,155891975,11064,91.32,14150,14190,14030,18420,9920,14170,14090.02,6.05,0,-1415,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2151,10.83,0.57,12,0.07,1295.00,24544.00,19700,20240802,-28.78,14030,20250327,0.00,16580,-15.38,20250102,14030,0.00,20250327,19700,-28.78,20240802,14030,0.00,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,141122,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14070,-100,5,-0.71,109819085,7784,64.25,14150,14190,14050,18420,9920,14170,14108.31,6.05,0,-1511,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2157,10.86,0.57,12,0.05,1295.00,24544.00,19700,20240802,-28.58,14050,20250327,0.14,16580,-15.14,20250102,14050,0.14,20250327,19700,-28.58,20240802,14050,0.14,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,131116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14070,-100,5,-0.71,97795415,6930,57.20,14150,14190,14050,18420,9920,14170,14111.89,6.05,0,-1239,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2157,10.86,0.57,12,0.05,1295.00,24544.00,19700,20240802,-28.58,14050,20250327,0.14,16580,-15.14,20250102,14050,0.14,20250327,19700,-28.58,20240802,14050,0.14,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,121126,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14100,-70,5,-0.49,87555445,6204,51.21,14150,14190,14050,18420,9920,14170,14112.74,6.05,0,-973,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2162,10.89,0.57,12,0.04,1295.00,24544.00,19700,20240802,-28.43,14050,20250327,0.36,16580,-14.96,20250102,14050,0.36,20250327,19700,-28.43,20240802,14050,0.36,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,111121,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14050,-120,5,-0.85,77963005,5523,45.58,14150,14190,14050,18420,9920,14170,14116.06,6.05,0,-651,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2154,10.85,0.57,12,0.04,1295.00,24544.00,19700,20240802,-28.68,14050,20250327,0.00,16580,-15.26,20250102,14050,0.00,20250327,19700,-28.68,20240802,14050,0.00,20250327,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,101116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14160,-10,5,-0.07,6909990,488,4.03,14150,14190,14150,18420,9920,14170,14159.82,6.05,0,-124,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2171,10.93,0.58,12,0.00,1295.00,24544.00,19700,20240802,-28.12,14130,20250320,0.21,16580,-14.60,20250102,14130,0.21,20250320,19700,-28.12,20240802,14130,0.21,20250320,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250327,091120,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,0,3,0.00,622760,44,0.36,14150,14190,14150,18420,9920,14170,14153.64,6.05,0,-19,14230,14200,14180,14150,14130,14190,14140,789,4250,5000,10480,10,1,15330971,2172,10.94,0.58,12,0.00,1295.00,24544.00,19700,20240802,-28.07,14130,20250320,0.28,16580,-14.54,20250102,14130,0.28,20250320,19700,-28.07,20240802,14130,0.28,20250320,0.17,N,272550,5000,789 억,,927162,N,N,2,N,00,N
+20250326,161108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-20,5,-0.14,170906340,12054,138.06,14190,14210,14160,18440,9940,14190,14178.39,6.03,0,-1033,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2172,10.94,0.58,12,0.08,1295.00,24544.00,19700,20240802,-28.07,14130,20250320,0.28,16580,-14.54,20250102,14130,0.28,20250320,19700,-28.07,20240802,14130,0.28,20250320,0.17,N,272550,5000,789 억,,924202,N,N,2,N,00,N
+20250326,151109,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14160,-30,5,-0.21,167094595,11785,134.98,14190,14210,14160,18440,9940,14190,14178.58,6.03,0,-851,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2171,10.93,0.58,12,0.08,1295.00,24544.00,19700,20240802,-28.12,14130,20250320,0.21,16580,-14.60,20250102,14130,0.21,20250320,19700,-28.12,20240802,14130,0.21,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,141108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14160,-30,5,-0.21,144464815,10188,116.69,14190,14210,14160,18440,9940,14190,14179.90,6.03,0,-870,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2171,10.93,0.58,12,0.07,1295.00,24544.00,19700,20240802,-28.12,14130,20250320,0.21,16580,-14.60,20250102,14130,0.21,20250320,19700,-28.12,20240802,14130,0.21,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,131111,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-10,5,-0.07,136372945,9617,110.15,14190,14210,14160,18440,9940,14190,14180.40,6.03,0,-856,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2174,10.95,0.58,12,0.06,1295.00,24544.00,19700,20240802,-28.02,14130,20250320,0.35,16580,-14.48,20250102,14130,0.35,20250320,19700,-28.02,20240802,14130,0.35,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,121116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-20,5,-0.14,111189010,7840,89.79,14190,14210,14170,18440,9940,14190,14182.27,6.03,0,-670,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2172,10.94,0.58,12,0.05,1295.00,24544.00,19700,20240802,-28.07,14130,20250320,0.28,16580,-14.54,20250102,14130,0.28,20250320,19700,-28.07,20240802,14130,0.28,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,111113,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-10,5,-0.07,22413150,1581,18.11,14190,14200,14170,18440,9940,14190,14176.57,6.03,0,-202,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2174,10.95,0.58,12,0.01,1295.00,24544.00,19700,20240802,-28.02,14130,20250320,0.35,16580,-14.48,20250102,14130,0.35,20250320,19700,-28.02,20240802,14130,0.35,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,101112,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-20,5,-0.14,4638710,327,3.75,14190,14200,14170,18440,9940,14190,14185.66,6.03,0,-77,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2172,10.94,0.58,12,0.00,1295.00,24544.00,19700,20240802,-28.07,14130,20250320,0.28,16580,-14.54,20250102,14130,0.28,20250320,19700,-28.07,20240802,14130,0.28,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250326,091112,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-10,5,-0.07,524990,37,0.42,14190,14190,14180,18440,9940,14190,14188.92,6.03,0,-3,14350,14270,14220,14140,14090,14245,14115,789,4250,5000,10500,10,1,15330971,2174,10.95,0.58,12,0.00,1295.00,24544.00,19700,20240802,-28.02,14130,20250320,0.35,16580,-14.48,20250102,14130,0.35,20250320,19700,-28.02,20240802,14130,0.35,20250320,0.17,N,272550,5000,789 억,,924202,N,N,13,N,00,N
+20250325,161104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-110,5,-0.77,123945745,8726,91.73,14280,14300,14170,18590,10010,14300,14204.19,6.04,0,-2813,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2175,8.81,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.97,14130,20250320,0.42,16580,-14.41,20250102,14130,0.42,20250320,19700,-27.97,20240802,14130,0.42,20250320,0.18,N,272550,5000,789 억,,925863,N,N,13,N,00,N
+20250325,151107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14170,-130,5,-0.91,122300435,8610,90.51,14280,14300,14170,18590,10010,14300,14204.46,6.04,0,-2744,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2172,8.80,0.60,12,0.06,1611.00,23724.00,19700,20240802,-28.07,14130,20250320,0.28,16580,-14.54,20250102,14130,0.28,20250320,19700,-28.07,20240802,14130,0.28,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,141103,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-100,5,-0.70,94831185,6675,70.17,14280,14300,14170,18590,10010,14300,14206.92,6.04,0,-2274,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2177,8.81,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.92,14130,20250320,0.50,16580,-14.35,20250102,14130,0.50,20250320,19700,-27.92,20240802,14130,0.50,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,131154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-110,5,-0.77,75262620,5296,55.67,14280,14300,14170,18590,10010,14300,14211.22,6.04,0,-1668,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2175,8.81,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.97,14130,20250320,0.42,16580,-14.41,20250102,14130,0.42,20250320,19700,-27.97,20240802,14130,0.42,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,121104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-110,5,-0.77,53869960,3788,39.82,14280,14300,14190,18590,10010,14300,14221.21,6.04,0,-710,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2175,8.81,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.97,14130,20250320,0.42,16580,-14.41,20250102,14130,0.42,20250320,19700,-27.97,20240802,14130,0.42,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,111104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-100,5,-0.70,45127775,3172,33.34,14280,14300,14190,18590,10010,14300,14226.92,6.04,0,-590,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2177,8.81,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.92,14130,20250320,0.50,16580,-14.35,20250102,14130,0.50,20250320,19700,-27.92,20240802,14130,0.50,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,101115,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,-30,5,-0.21,8235190,577,6.07,14280,14300,14260,18590,10010,14300,14272.43,6.04,0,-105,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2188,8.86,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.56,14130,20250320,0.99,16580,-13.93,20250102,14130,0.99,20250320,19700,-27.56,20240802,14130,0.99,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250325,091114,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,-40,5,-0.28,2895980,203,2.13,14280,14280,14260,18590,10010,14300,14265.91,6.04,0,9,14386,14342,14266,14222,14146,14365,14245,789,4290,5000,10580,10,1,15330971,2186,8.85,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.61,14130,20250320,0.92,16580,-13.99,20250102,14130,0.92,20250320,19700,-27.61,20240802,14130,0.92,20250320,0.18,N,272550,5000,789 억,,925863,N,N,0,N,00,N
+20250324,161101,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,70,2,0.49,135378750,9503,124.56,14190,14310,14190,18490,9970,14230,14245.90,6.03,0,-1567,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2192,8.88,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.41,14130,20250320,1.20,16580,-13.75,20250102,14130,1.20,20250320,19700,-27.41,20240802,14130,1.20,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,151108,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,30,2,0.21,124733490,8757,114.79,14190,14310,14190,18490,9970,14230,14243.86,6.03,0,-1288,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2186,8.85,0.60,12,0.06,1611.00,23724.00,19700,20240802,-27.61,14130,20250320,0.92,16580,-13.99,20250102,14130,0.92,20250320,19700,-27.61,20240802,14130,0.92,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,141110,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14260,30,2,0.21,100802990,7080,92.80,14190,14310,14190,18490,9970,14230,14237.71,6.03,0,-1130,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2186,8.85,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.61,14130,20250320,0.92,16580,-13.99,20250102,14130,0.92,20250320,19700,-27.61,20240802,14130,0.92,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,131110,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,10,2,0.07,92870710,6523,85.50,14190,14310,14190,18490,9970,14230,14237.42,6.03,0,-1096,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2183,8.84,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.72,14130,20250320,0.78,16580,-14.11,20250102,14130,0.78,20250320,19700,-27.72,20240802,14130,0.78,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,121107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14290,60,2,0.42,81275160,5709,74.83,14190,14310,14190,18490,9970,14230,14236.32,6.03,0,-1068,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2191,8.87,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.46,14130,20250320,1.13,16580,-13.81,20250102,14130,1.13,20250320,19700,-27.46,20240802,14130,1.13,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,111107,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14270,40,2,0.28,35315700,2482,32.53,14190,14310,14190,18490,9970,14230,14228.73,6.03,0,-261,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2188,8.86,0.60,12,0.02,1611.00,23724.00,19700,20240802,-27.56,14130,20250320,0.99,16580,-13.93,20250102,14130,0.99,20250320,19700,-27.56,20240802,14130,0.99,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,101104,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-30,5,-0.21,21545400,1515,19.86,14190,14310,14190,18490,9970,14230,14221.39,6.03,0,-168,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2177,8.81,0.60,12,0.01,1611.00,23724.00,19700,20240802,-27.92,14130,20250320,0.50,16580,-14.35,20250102,14130,0.50,20250320,19700,-27.92,20240802,14130,0.50,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
+20250324,091106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-20,5,-0.14,8930530,628,8.23,14190,14310,14190,18490,9970,14230,14220.59,6.03,0,-171,14363,14296,14213,14146,14063,14330,14180,789,4260,5000,10530,10,1,15330971,2179,8.82,0.60,12,0.00,1611.00,23724.00,19700,20240802,-27.87,14130,20250320,0.57,16580,-14.29,20250102,14130,0.57,20250320,19700,-27.87,20240802,14130,0.57,20250320,0.17,N,272550,5000,789 억,,925102,N,N,27,N,00,N
 20250321,161121,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14230,70,2,0.49,108383325,7628,49.30,14160,14280,14130,18400,9920,14160,14208.61,5.97,0,-881,14340,14250,14190,14100,14040,14220,14070,789,4240,5000,10470,10,1,15330971,2182,8.83,0.60,12,0.05,1611.00,23724.00,19700,20240802,-27.77,14130,20250321,0.71,16580,-14.17,20250102,14130,0.71,20250321,19700,-27.77,20240802,14130,0.71,20250321,0.17,N,272550,5000,789 억,,915317,N,N,27,N,00,N
 20250321,151106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14210,50,2,0.35,97300495,6848,44.26,14160,14280,14130,18400,9920,14160,14208.60,5.97,0,-891,14340,14250,14190,14100,14040,14220,14070,789,4240,5000,10470,10,1,15330971,2179,8.82,0.60,12,0.04,1611.00,23724.00,19700,20240802,-27.87,14130,20250321,0.57,16580,-14.29,20250102,14130,0.57,20250321,19700,-27.87,20240802,14130,0.57,20250321,0.17,N,272550,5000,789 억,,915317,N,N,3,N,00,N
 20250321,141107,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,14220,60,2,0.42,70257265,4946,31.97,14160,14280,14130,18400,9920,14160,14204.87,5.97,0,-780,14340,14250,14190,14100,14040,14220,14070,789,4240,5000,10470,10,1,15330971,2180,8.83,0.60,12,0.03,1611.00,23724.00,19700,20240802,-27.82,14130,20250321,0.64,16580,-14.23,20250102,14130,0.64,20250321,19700,-27.82,20240802,14130,0.64,20250321,0.17,N,272550,5000,789 억,,915317,N,N,3,N,00,N

272550/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15330971,0,217239859070,0.00
+20250325,0,15330971,0,217546478490,0.00
+20250324,0,15330971,0,219232885300,0.00
+20250321,0,15330971,0,218159717330,0.00
+20250320,0,15330971,0,217086549360,0.00
 20250319,0,15330971,0,217853097910,0.00
 20250318,0,15330971,0,217853097910,0.00
 20250317,0,15330971,0,217393168780,0.00

272550/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,14230,14190,14340,14130,39915,566731095,00,0.00,N,2,80,
 20250310,14150,14320,14370,14140,37118,527920380,00,0.00,N,5,-170,
 20250304,14320,14380,14450,14250,33588,481511920,00,0.00,N,5,-130,
 20250224,14450,14490,14610,14410,42321,614522470,00,0.00,N,5,-130,