Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/274090/day/candle-day-250.csv
+++ b/274090/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,12180,12350,12450,12010,188352,2290979720,00,0.00,N,5,-290,
+20250326,12470,12250,12610,12140,140062,1734489180,00,0.00,N,2,140,
+20250325,12330,12650,12860,12250,207709,2588979570,00,0.00,N,5,-270,
+20250324,12600,12270,13880,12180,1268011,16627806150,00,0.00,N,2,310,
 20250321,12290,12340,12450,12070,298532,3651471815,00,0.00,N,5,-310,
 20250320,12600,13390,13390,12580,343301,4397019605,00,0.00,N,5,-550,
 20250319,13150,13470,13660,13090,235952,3131264570,00,0.00,N,5,-330,
--- a/274090/investor/investor-20250301.csv
+++ b/274090/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
+20250328,11710,-470,5,-2992,22654,-19687,-34,264,-230,138845,51720,5949,1638,609,71,141837,29066,25636,1672,345,301
+20250327,12180,-290,5,13018,-12477,-546,160,-154,-7,160275,25585,2366,1950,311,29,147257,38062,2912,1789,465,35
+20250326,12470,140,2,-21022,19183,1839,-263,239,23,93574,42114,4374,1158,522,54,114596,22931,2535,1421,282,31
+20250325,12330,-270,5,15320,-16969,1149,195,-215,14,165058,31433,9353,2058,392,116,149738,48402,8204,1863,607,102
+20250324,12600,310,2,37546,-34287,-2001,499,-457,-26,1017519,229843,17809,13345,3015,231,979973,264130,19810,12845,3472,257
 20250321,12290,-310,5,-49823,54958,-5334,-609,672,-65,190002,104941,2996,2324,1284,37,239825,49983,8330,2933,612,102
 20250320,12600,-550,5,-29643,38428,-9893,-372,483,-125,255714,82791,3443,3278,1058,44,285357,44363,13336,3650,574,169
 20250319,13150,-330,5,-6447,6462,-15,-84,85,0,188920,44359,2637,2507,589,35,195367,37897,2652,2591,504,35
--- a/274090/min/candle-20250324.csv
+++ b/274090/min/candle-20250324.csv
@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210400,16581708420,12600,12600,12600,12600,7940
+20250324,210300,16581708420,12600,12600,12600,12600,0
+20250324,210200,16581708420,12600,12600,12600,12600,0
+20250324,210100,16581708420,12600,12600,12600,12600,0
+20250324,210000,16581708420,12600,12600,12600,12600,0
+20250324,205900,16581708420,12600,12600,12600,12600,0
+20250324,205800,16581708420,12600,12600,12600,12600,0
+20250324,205700,16581708420,12600,12600,12600,12600,0
+20250324,205600,16581708420,12600,12600,12600,12600,0
+20250324,205500,16581708420,12600,12600,12600,12600,0
+20250324,205400,16581708420,12600,12600,12600,12600,0
+20250324,205300,16581708420,12600,12600,12600,12600,0
+20250324,205200,16581708420,12600,12600,12600,12600,0
+20250324,205100,16581708420,12600,12600,12600,12600,0
+20250324,205000,16581708420,12600,12600,12600,12600,0
+20250324,204900,16581708420,12600,12600,12600,12600,0
+20250324,204800,16581708420,12600,12600,12600,12600,0
+20250324,204700,16581708420,12600,12600,12600,12600,0
+20250324,204600,16581708420,12600,12600,12600,12600,0
+20250324,204500,16581708420,12600,12600,12600,12600,0
+20250324,204400,16581708420,12600,12600,12600,12600,0
+20250324,204300,16581708420,12600,12600,12600,12600,0
+20250324,204200,16581708420,12600,12600,12600,12600,0
+20250324,204100,16581708420,12600,12600,12600,12600,0
+20250324,204000,16581708420,12600,12600,12600,12600,0
+20250324,203900,16581708420,12600,12600,12600,12600,0
+20250324,203800,16581708420,12600,12600,12600,12600,0
+20250324,203700,16581708420,12600,12600,12600,12600,0
+20250324,203600,16581708420,12600,12600,12600,12600,0
+20250324,203500,16581708420,12600,12600,12600,12600,0
+20250324,203400,16581708420,12600,12600,12600,12600,7940
+20250324,203300,16581708420,12600,12600,12600,12600,0
+20250324,203200,16581708420,12600,12600,12600,12600,0
+20250324,203100,16581708420,12600,12600,12600,12600,0
+20250324,203000,16581708420,12600,12600,12600,12600,0
+20250324,202900,16581708420,12600,12600,12600,12600,0
+20250324,202800,16581708420,12600,12600,12600,12600,0
+20250324,202700,16581708420,12600,12600,12600,12600,0
+20250324,202600,16581708420,12600,12600,12600,12600,0
+20250324,202500,16581708420,12600,12600,12600,12600,0
+20250324,202400,16581708420,12600,12600,12600,12600,0
+20250324,202300,16581708420,12600,12600,12600,12600,0
+20250324,202200,16581708420,12600,12600,12600,12600,0
+20250324,202100,16581708420,12600,12600,12600,12600,0
+20250324,202000,16581708420,12600,12600,12600,12600,0
+20250324,201900,16581708420,12600,12600,12600,12600,0
+20250324,201800,16581708420,12600,12600,12600,12600,0
+20250324,201700,16581708420,12600,12600,12600,12600,0
+20250324,201600,16581708420,12600,12600,12600,12600,0
+20250324,201500,16581708420,12600,12600,12600,12600,0
+20250324,201400,16581708420,12600,12600,12600,12600,0
+20250324,201300,16581708420,12600,12600,12600,12600,0
+20250324,201200,16581708420,12600,12600,12600,12600,0
+20250324,201100,16581708420,12600,12600,12600,12600,0
+20250324,201000,16581708420,12600,12600,12600,12600,0
+20250324,200900,16581708420,12600,12600,12600,12600,0
+20250324,200800,16581708420,12600,12600,12600,12600,0
+20250324,200700,16581708420,12600,12600,12600,12600,0
+20250324,200600,16581708420,12600,12600,12600,12600,0
+20250324,200500,16581708420,12600,12600,12600,12600,0
+20250324,200400,16581708420,12600,12600,12600,12600,7940
+20250324,200300,16581708420,12600,12600,12600,12600,0
+20250324,200200,16581708420,12600,12600,12600,12600,0
+20250324,200100,16581708420,12600,12600,12600,12600,0
+20250324,200000,16581708420,12600,12600,12600,12600,0
+20250324,195900,16581708420,12600,12600,12600,12600,0
+20250324,195800,16581708420,12600,12600,12600,12600,0
+20250324,195700,16581708420,12600,12600,12600,12600,0
+20250324,195600,16581708420,12600,12600,12600,12600,0
+20250324,195500,16581708420,12600,12600,12600,12600,0
+20250324,195400,16581708420,12600,12600,12600,12600,0
+20250324,195300,16581708420,12600,12600,12600,12600,0
+20250324,195200,16581708420,12600,12600,12600,12600,0
+20250324,195100,16581708420,12600,12600,12600,12600,0
+20250324,195000,16581708420,12600,12600,12600,12600,0
+20250324,194900,16581708420,12600,12600,12600,12600,0
+20250324,194800,16581708420,12600,12600,12600,12600,0
+20250324,194700,16581708420,12600,12600,12600,12600,0
+20250324,194600,16581708420,12600,12600,12600,12600,0
+20250324,194500,16581708420,12600,12600,12600,12600,0
+20250324,194400,16581708420,12600,12600,12600,12600,0
+20250324,194300,16581708420,12600,12600,12600,12600,0
+20250324,194200,16581708420,12600,12600,12600,12600,0
+20250324,194100,16581708420,12600,12600,12600,12600,0
+20250324,194000,16581708420,12600,12600,12600,12600,0
+20250324,193900,16581708420,12600,12600,12600,12600,0
+20250324,193800,16581708420,12600,12600,12600,12600,0
+20250324,193700,16581708420,12600,12600,12600,12600,0
+20250324,193600,16581708420,12600,12600,12600,12600,0
+20250324,193500,16581708420,12600,12600,12600,12600,0
+20250324,193400,16581708420,12600,12600,12600,12600,7940
+20250324,193300,16581708420,12600,12600,12600,12600,0
+20250324,193200,16581708420,12600,12600,12600,12600,0
+20250324,193100,16581708420,12600,12600,12600,12600,0
+20250324,193000,16581708420,12600,12600,12600,12600,0
+20250324,192900,16581708420,12600,12600,12600,12600,0
+20250324,192800,16581708420,12600,12600,12600,12600,0
+20250324,192700,16581708420,12600,12600,12600,12600,0
+20250324,192600,16581708420,12600,12600,12600,12600,0
+20250324,192500,16581708420,12600,12600,12600,12600,0
+20250324,192400,16581708420,12600,12600,12600,12600,0
+20250324,192300,16581708420,12600,12600,12600,12600,0
+20250324,192200,16581708420,12600,12600,12600,12600,0
+20250324,192100,16581708420,12600,12600,12600,12600,0
+20250324,192000,16581708420,12600,12600,12600,12600,0
+20250324,191900,16581708420,12600,12600,12600,12600,0
+20250324,191800,16581708420,12600,12600,12600,12600,0
+20250324,191700,16581708420,12600,12600,12600,12600,0
+20250324,191600,16581708420,12600,12600,12600,12600,0
+20250324,191500,16581708420,12600,12600,12600,12600,0
+20250324,191400,16581708420,12600,12600,12600,12600,0
+20250324,191300,16581708420,12600,12600,12600,12600,0
+20250324,191200,16581708420,12600,12600,12600,12600,0
+20250324,191100,16581708420,12600,12600,12600,12600,0
+20250324,191000,16581708420,12600,12600,12600,12600,0
+20250324,190900,16581708420,12600,12600,12600,12600,0
+20250324,190800,16581708420,12600,12600,12600,12600,0
+20250324,190700,16581708420,12600,12600,12600,12600,0
+20250324,190600,16581708420,12600,12600,12600,12600,0
+20250324,190500,16581708420,12600,12600,12600,12600,0
+20250324,190400,16581708420,12600,12600,12600,12600,7940
+20250324,190300,16581708420,12600,12600,12600,12600,0
+20250324,190200,16581708420,12600,12600,12600,12600,0
+20250324,190100,16581708420,12600,12600,12600,12600,0
+20250324,190000,16581708420,12600,12600,12600,12600,0
+20250324,185900,16581708420,12600,12600,12600,12600,0
+20250324,185800,16581708420,12600,12600,12600,12600,0
+20250324,185700,16581708420,12600,12600,12600,12600,0
+20250324,185600,16581708420,12600,12600,12600,12600,0
+20250324,185500,16581708420,12600,12600,12600,12600,0
+20250324,185400,16581708420,12600,12600,12600,12600,0
+20250324,185300,16581708420,12600,12600,12600,12600,0
+20250324,185200,16581708420,12600,12600,12600,12600,0
+20250324,185100,16581708420,12600,12600,12600,12600,0
+20250324,185000,16581708420,12600,12600,12600,12600,0
+20250324,184900,16581708420,12600,12600,12600,12600,0
+20250324,184800,16581708420,12600,12600,12600,12600,0
+20250324,184700,16581708420,12600,12600,12600,12600,0
+20250324,184600,16581708420,12600,12600,12600,12600,0
+20250324,184500,16581708420,12600,12600,12600,12600,0
+20250324,184400,16581708420,12600,12600,12600,12600,0
+20250324,184300,16581708420,12600,12600,12600,12600,0
+20250324,184200,16581708420,12600,12600,12600,12600,0
+20250324,184100,16581708420,12600,12600,12600,12600,0
+20250324,184000,16581708420,12600,12600,12600,12600,0
+20250324,183900,16581708420,12600,12600,12600,12600,0
+20250324,183800,16581708420,12600,12600,12600,12600,0
+20250324,183700,16581708420,12600,12600,12600,12600,0
+20250324,183600,16581708420,12600,12600,12600,12600,0
+20250324,183500,16581708420,12600,12600,12600,12600,0
+20250324,183400,16581708420,12600,12600,12600,12600,7940
+20250324,183300,16581708420,12600,12600,12600,12600,0
+20250324,183200,16581708420,12600,12600,12600,12600,0
+20250324,183100,16581708420,12600,12600,12600,12600,0
+20250324,183000,16581708420,12600,12600,12600,12600,0
+20250324,182900,16581708420,12600,12600,12600,12600,0
+20250324,182800,16581708420,12600,12600,12600,12600,0
+20250324,182700,16581708420,12600,12600,12600,12600,0
+20250324,182600,16581708420,12600,12600,12600,12600,0
+20250324,182500,16581708420,12600,12600,12600,12600,0
+20250324,182400,16581708420,12600,12600,12600,12600,0
+20250324,182300,16581708420,12600,12600,12600,12600,0
+20250324,182200,16581708420,12600,12600,12600,12600,0
+20250324,182100,16581708420,12600,12600,12600,12600,0
+20250324,182000,16581708420,12600,12600,12600,12600,0
+20250324,181900,16581708420,12600,12600,12600,12600,0
+20250324,181800,16581708420,12600,12600,12600,12600,0
+20250324,181700,16581708420,12600,12600,12600,12600,0
+20250324,181600,16581708420,12600,12600,12600,12600,0
+20250324,181500,16581708420,12600,12600,12600,12600,0
+20250324,181400,16581708420,12600,12600,12600,12600,0
+20250324,181300,16581708420,12600,12600,12600,12600,0
+20250324,181200,16581708420,12600,12600,12600,12600,0
+20250324,181100,16581708420,12600,12600,12600,12600,0
+20250324,181000,16581708420,12600,12600,12600,12600,0
+20250324,180900,16581708420,12600,12600,12600,12600,0
+20250324,180800,16581708420,12600,12600,12600,12600,0
+20250324,180700,16581708420,12600,12600,12600,12600,0
+20250324,180600,16581708420,12600,12600,12600,12600,0
+20250324,180500,16581708420,12600,12600,12600,12600,0
+20250324,180400,16581708420,12600,12600,12600,12600,7940
+20250324,180300,16581708420,12600,12600,12600,12600,0
+20250324,180200,16581708420,12600,12600,12600,12600,0
+20250324,180100,16581708420,12600,12600,12600,12600,0
+20250324,180000,16581708420,12600,12600,12600,12600,0
+20250324,175900,16581708420,12600,12600,12600,12600,0
+20250324,175800,16581708420,12600,12600,12600,12600,0
+20250324,175700,16581708420,12600,12600,12600,12600,0
+20250324,175600,16581708420,12600,12600,12600,12600,0
+20250324,175500,16581708420,12600,12600,12600,12600,0
+20250324,175400,16581708420,12600,12600,12600,12600,0
+20250324,175300,16581708420,12600,12600,12600,12600,0
+20250324,175200,16581708420,12600,12600,12600,12600,0
+20250324,175100,16581708420,12600,12600,12600,12600,0
+20250324,175000,16581708420,12600,12600,12600,12600,0
+20250324,174900,16581708420,12600,12600,12600,12600,0
+20250324,174800,16581708420,12600,12600,12600,12600,0
+20250324,174700,16581708420,12600,12600,12600,12600,0
+20250324,174600,16581708420,12600,12600,12600,12600,0
+20250324,174500,16581708420,12600,12600,12600,12600,0
+20250324,174400,16581708420,12600,12600,12600,12600,0
+20250324,174300,16581708420,12600,12600,12600,12600,0
+20250324,174200,16581708420,12600,12600,12600,12600,0
+20250324,174100,16581708420,12600,12600,12600,12600,0
+20250324,174000,16581708420,12600,12600,12600,12600,0
+20250324,173900,16581708420,12600,12600,12600,12600,0
+20250324,173800,16581708420,12600,12600,12600,12600,0
+20250324,173700,16581708420,12600,12600,12600,12600,0
+20250324,173600,16581708420,12600,12600,12600,12600,0
+20250324,173500,16581708420,12600,12600,12600,12600,0
+20250324,173400,16581708420,12600,12600,12600,12600,7940
+20250324,173300,16581708420,12600,12600,12600,12600,0
+20250324,173200,16581708420,12600,12600,12600,12600,0
+20250324,173100,16581708420,12600,12600,12600,12600,0
+20250324,173000,16581708420,12600,12600,12600,12600,0
+20250324,172900,16581708420,12600,12600,12600,12600,0
+20250324,172800,16581708420,12600,12600,12600,12600,0
+20250324,172700,16581708420,12600,12600,12600,12600,0
+20250324,172600,16581708420,12600,12600,12600,12600,0
+20250324,172500,16581708420,12600,12600,12600,12600,0
+20250324,172400,16581708420,12600,12600,12600,12600,0
+20250324,172300,16581708420,12600,12600,12600,12600,0
+20250324,172200,16581708420,12600,12600,12600,12600,0
+20250324,172100,16581708420,12600,12600,12600,12600,0
+20250324,172000,16581708420,12600,12600,12600,12600,0
+20250324,171900,16581708420,12600,12600,12600,12600,0
+20250324,171800,16581708420,12600,12600,12600,12600,0
+20250324,171700,16581708420,12600,12600,12600,12600,0
+20250324,171600,16581708420,12600,12600,12600,12600,0
+20250324,171500,16581708420,12600,12600,12600,12600,0
+20250324,171400,16581708420,12600,12600,12600,12600,0
+20250324,171300,16581708420,12600,12600,12600,12600,0
+20250324,171200,16581708420,12600,12600,12600,12600,0
+20250324,171100,16581708420,12600,12600,12600,12600,0
+20250324,171000,16581708420,12600,12600,12600,12600,0
+20250324,170900,16581708420,12600,12600,12600,12600,0
+20250324,170800,16581708420,12600,12600,12600,12600,0
+20250324,170700,16581708420,12600,12600,12600,12600,0
+20250324,170600,16581708420,12600,12600,12600,12600,0
+20250324,170500,16581708420,12600,12600,12600,12600,0
+20250324,170400,16581708420,12600,12600,12600,12600,7940
+20250324,170300,16581708420,12600,12600,12600,12600,0
+20250324,170200,16581708420,12600,12600,12600,12600,0
+20250324,170100,16581708420,12600,12600,12600,12600,0
+20250324,170000,16581708420,12600,12600,12600,12600,0
+20250324,165900,16581708420,12600,12600,12600,12600,0
+20250324,165800,16581708420,12600,12600,12600,12600,0
+20250324,165700,16581708420,12600,12600,12600,12600,0
+20250324,165600,16581708420,12600,12600,12600,12600,0
+20250324,165500,16581708420,12600,12600,12600,12600,0
+20250324,165400,16581708420,12600,12600,12600,12600,0
+20250324,165300,16581708420,12600,12600,12600,12600,0
+20250324,165200,16581708420,12600,12600,12600,12600,0
+20250324,165100,16581708420,12600,12600,12600,12600,0
+20250324,165000,16581708420,12600,12600,12600,12600,0
+20250324,164900,16581708420,12600,12600,12600,12600,0
+20250324,164800,16581708420,12600,12600,12600,12600,0
+20250324,164700,16581708420,12600,12600,12600,12600,0
+20250324,164600,16581708420,12600,12600,12600,12600,0
+20250324,164500,16581708420,12600,12600,12600,12600,0
+20250324,164400,16581708420,12600,12600,12600,12600,0
+20250324,164300,16581708420,12600,12600,12600,12600,0
+20250324,164200,16581708420,12600,12600,12600,12600,0
+20250324,164100,16581708420,12600,12600,12600,12600,0
+20250324,164000,16581708420,12600,12600,12600,12600,0
+20250324,163900,16581708420,12600,12600,12600,12600,0
+20250324,163800,16581708420,12600,12600,12600,12600,0
+20250324,163700,16581708420,12600,12600,12600,12600,0
+20250324,163600,16581708420,12600,12600,12600,12600,0
+20250324,163500,16581708420,12600,12600,12600,12600,0
+20250324,163400,16581708420,12600,12600,12600,12600,7940
+20250324,163300,16581708420,12600,12600,12600,12600,0
+20250324,163200,16581708420,12600,12600,12600,12600,0
+20250324,163100,16581708420,12600,12600,12600,12600,0
+20250324,163000,16581708420,12600,12600,12600,12600,0
+20250324,162900,16581708420,12600,12600,12600,12600,0
+20250324,162800,16581708420,12600,12600,12600,12600,0
+20250324,162700,16581708420,12600,12600,12600,12600,0
+20250324,162600,16581708420,12600,12600,12600,12600,0
+20250324,162500,16581708420,12600,12600,12600,12600,0
+20250324,162400,16581708420,12600,12600,12600,12600,0
+20250324,162300,16581708420,12600,12600,12600,12600,0
+20250324,162200,16581708420,12600,12600,12600,12600,0
+20250324,162100,16581708420,12600,12600,12600,12600,0
+20250324,162000,16581708420,12600,12600,12600,12600,0
+20250324,161900,16581708420,12600,12600,12600,12600,0
+20250324,161800,16581708420,12600,12600,12600,12600,0
+20250324,161700,16581708420,12600,12600,12600,12600,0
+20250324,161600,16581708420,12600,12600,12600,12600,0
+20250324,161500,16581708420,12600,12600,12600,12600,0
+20250324,161400,16581708420,12600,12600,12600,12600,0
+20250324,161300,16581708420,12600,12600,12600,12600,0
+20250324,161200,16581708420,12600,12600,12600,12600,0
+20250324,161100,16581708420,12600,12600,12600,12600,0
+20250324,161000,16581708420,12600,12600,12600,12600,0
+20250324,160900,16581708420,12600,12600,12600,12600,0
+20250324,160800,16581708420,12600,12600,12600,12600,0
+20250324,160700,16581708420,12600,12600,12600,12600,0
+20250324,160600,16581708420,12600,12600,12600,12600,0
+20250324,160500,16581708420,12600,12600,12600,12600,0
+20250324,160400,16581708420,12600,12600,12600,12600,7940
+20250324,160300,16581708420,12600,12600,12600,12600,0
+20250324,160200,16581708420,12600,12600,12600,12600,0
+20250324,160100,16581708420,12600,12600,12600,12600,0
+20250324,160000,16581708420,12600,12600,12600,12600,0
+20250324,155900,16581708420,12600,12600,12600,12600,0
+20250324,155800,16581708420,12600,12600,12600,12600,0
+20250324,155700,16581708420,12600,12600,12600,12600,0
+20250324,155600,16581708420,12600,12600,12600,12600,0
+20250324,155500,16581708420,12600,12600,12600,12600,0
+20250324,155400,16581708420,12600,12600,12600,12600,0
+20250324,155300,16581708420,12600,12600,12600,12600,0
+20250324,155200,16581708420,12600,12600,12600,12600,0
+20250324,155100,16581708420,12600,12600,12600,12600,0
+20250324,155000,16581708420,12600,12600,12600,12600,0
+20250324,154900,16581708420,12600,12600,12600,12600,0
+20250324,154800,16581708420,12600,12600,12600,12600,0
+20250324,154700,16581708420,12600,12600,12600,12600,0
+20250324,154600,16581708420,12600,12600,12600,12600,0
+20250324,154500,16581708420,12600,12600,12600,12600,0
+20250324,154400,16581708420,12600,12600,12600,12600,0
+20250324,154300,16581708420,12600,12600,12600,12600,0
+20250324,154200,16581708420,12600,12600,12600,12600,0
+20250324,154100,16581708420,12600,12600,12600,12600,0
+20250324,154000,16581708420,12600,12600,12600,12600,0
+20250324,153900,16581708420,12600,12600,12600,12600,0
+20250324,153800,16581708420,12600,12600,12600,12600,0
+20250324,153700,16581708420,12600,12600,12600,12600,0
+20250324,153600,16581708420,12600,12600,12600,12600,0
+20250324,153500,16581708420,12600,12600,12600,12600,0
+20250324,153400,16581708420,12600,12600,12600,12600,7940
+20250324,153300,16581708420,12600,12600,12600,12600,0
+20250324,153200,16581708420,12600,12600,12600,12600,0
+20250324,153100,16581708420,12600,12600,12600,12600,0
+20250324,153000,16581708420,12600,12600,12600,12600,7940
+20250324,152900,16481664420,12630,12630,12630,12630,0
+20250324,152800,16481664420,12630,12630,12630,12630,0
+20250324,152700,16481664420,12630,12630,12630,12630,0
+20250324,152600,16481664420,12630,12630,12630,12630,0
+20250324,152500,16481664420,12630,12630,12630,12630,0
+20250324,152400,16481664420,12630,12630,12630,12630,0
+20250324,152300,16481664420,12630,12630,12630,12630,0
+20250324,152200,16481664420,12630,12630,12630,12630,0
+20250324,152100,16481664420,12630,12630,12630,12630,0
+20250324,152000,16481664420,12630,12630,12630,12630,0
+20250324,151900,16481664420,12630,12640,12640,12610,2629
+20250324,151800,16448503770,12640,12630,12640,12610,2202
+20250324,151700,16420704330,12630,12650,12650,12630,529
+20250324,151600,16414017090,12650,12630,12650,12630,785
+20250324,151500,16404098020,12630,12640,12640,12630,1081
+20250324,151400,16390441140,12640,12650,12670,12640,808
+20250324,151300,16380224630,12640,12640,12650,12640,559
+20250324,151200,16373157120,12640,12690,12690,12640,2128
+20250324,151100,16346226860,12690,12700,12700,12690,153
+20250324,151000,16344284650,12700,12690,12700,12690,139
+20250324,150900,16342520540,12690,12690,12700,12670,352
+20250324,150800,16338054140,12690,12680,12690,12670,2745
+20250324,150700,16303265360,12670,12670,12690,12660,1519
+20250324,150600,16284020270,12670,12680,12690,12670,461
+20250324,150500,16278175080,12680,12670,12680,12670,92
+20250324,150400,16277009210,12670,12690,12700,12670,134
+20250324,150300,16275310830,12690,12670,12690,12670,50
+20250324,150200,16274677290,12670,12670,12670,12660,171
+20250324,150100,16272510800,12690,12700,12700,12690,40
+20250324,150000,16272003160,12700,12650,12700,12640,168
+20250324,145900,16269877110,12650,12670,12690,12650,4983
+20250324,145800,16206826780,12680,12690,12690,12680,279
+20250324,145700,16203287940,12690,12690,12690,12670,264
+20250324,145600,16199942790,12700,12720,12720,12700,84
+20250324,145500,16198875970,12720,12690,12720,12680,691
+20250324,145400,16190111270,12720,12720,12720,12720,3
+20250324,145300,16190073110,12700,12710,12710,12700,770
+20250324,145200,16180293680,12710,12700,12720,12680,669
+20250324,145100,16171804590,12700,12720,12720,12690,748
+20250324,145000,16162304780,12720,12730,12730,12690,327
+20250324,144900,16158150890,12720,12730,12730,12720,60
+20250324,144800,16157387100,12730,12740,12740,12730,107
+20250324,144700,16156024850,12740,12740,12740,12740,115
+20250324,144600,16154559750,12740,12735,12740,12735,511
+20250324,144500,16148049620,12735,12690,12735,12690,420
+20250324,144400,16142711070,12700,12680,12700,12670,673
+20250324,144300,16134177860,12680,12700,12700,12680,27
+20250324,144200,16133835200,12680,12700,12700,12680,2224
+20250324,144100,16105618840,12720,12720,12720,12700,2517
+20250324,144000,16073636280,12750,12740,12750,12720,973
+20250324,143900,16061254850,12720,12740,12740,12720,240
+20250324,143800,16058201140,12740,12760,12760,12740,684
+20250324,143700,16049475820,12740,12740,12740,12740,1288
+20250324,143600,16033066700,12770,12770,12770,12740,128
+20250324,143500,16031435260,12740,12740,12740,12730,658
+20250324,143400,16023052370,12740,12730,12740,12730,145
+20250324,143300,16021206490,12740,12760,12760,12730,478
+20250324,143200,16015117210,12760,12760,12760,12730,937
+20250324,143100,16003177100,12760,12760,12760,12740,285
+20250324,143000,15999542120,12760,12780,12780,12760,1143
+20250324,142900,15984941010,12780,12790,12790,12780,17
+20250324,142800,15984723600,12800,12800,12800,12800,0
+20250324,142700,15984723600,12800,12770,12800,12740,791
+20250324,142600,15974617800,12750,12740,12770,12730,267
+20250324,142500,15971212550,12740,12770,12770,12740,398
+20250324,142400,15966131790,12770,12800,12800,12760,783
+20250324,142300,15956137270,12800,12800,12810,12770,88
+20250324,142200,15955010990,12800,12780,12800,12780,512
+20250324,142100,15948459940,12780,12770,12780,12690,784
+20250324,142000,15938482370,12770,12760,12790,12750,445
+20250324,141900,15932807740,12790,12710,12830,12710,5529
+20250324,141800,15862143780,12710,12700,12730,12700,193
+20250324,141700,15859691710,12730,12730,12730,12700,308
+20250324,141600,15855772570,12760,12730,12760,12730,51
+20250324,141500,15855123310,12740,12720,12770,12720,257
+20250324,141400,15851851060,12720,12770,12770,12720,8
+20250324,141300,15851749040,12770,12780,12780,12730,630
+20250324,141200,15843719780,12780,12740,12780,12740,100
+20250324,141100,15842444740,12740,12710,12740,12710,263
+20250324,141000,15839099900,12720,12720,12720,12720,27
+20250324,140900,15838756460,12720,12720,12720,12710,16
+20250324,140800,15838553060,12750,12730,12750,12710,101
+20250324,140700,15837268510,12730,12760,12770,12670,2478
+20250324,140600,15805762140,12760,12770,12770,12760,97
+20250324,140500,15804524130,12790,12790,12800,12790,15
+20250324,140400,15804332240,12800,12770,12800,12770,126
+20250324,140300,15802720490,12800,12810,12810,12780,1139
+20250324,140200,15788157510,12810,12800,12810,12780,68
+20250324,140100,15787286960,12780,12770,12810,12770,1588
+20250324,140000,15766967350,12750,12740,12750,12740,1045
+20250324,135900,15753645700,12710,12710,12710,12710,33
+20250324,135800,15753226270,12710,12730,12740,12640,9607
+20250324,135700,15631574690,12750,12720,12750,12720,416
+20250324,135600,15626281350,12720,12750,12760,12720,1956
+20250324,135500,15601354870,12750,12770,12770,12750,116
+20250324,135400,15599875660,12770,12770,12770,12770,2
+20250324,135300,15599850120,12730,12770,12770,12730,521
+20250324,135200,15593212060,12780,12780,12780,12770,119
+20250324,135100,15591691340,12780,12780,12780,12770,561
+20250324,135000,15584521920,12780,12760,12780,12750,254
+20250324,134900,15581282000,12760,12750,12760,12750,23
+20250324,134800,15580988570,12760,12750,12760,12740,80
+20250324,134700,15579968640,12750,12730,12750,12730,535
+20250324,134600,15573151920,12730,12730,12740,12710,302
+20250324,134500,15569311210,12730,12730,12730,12720,162
+20250324,134400,15567249350,12730,12690,12730,12690,278
+20250324,134300,15563718020,12690,12690,12690,12670,29
+20250324,134200,15563350510,12670,12670,12670,12640,398
+20250324,134100,15558313400,12670,12670,12670,12650,60
+20250324,134000,15557553260,12670,12680,12680,12640,429
+20250324,133900,15552127440,12680,12650,12680,12640,933
+20250324,133800,15540327990,12680,12680,12680,12650,761
+20250324,133700,15530693160,12680,12660,12690,12650,2289
+20250324,133600,15501711965,12660,12680,12680,12660,690
+20250324,133500,15492971875,12690,12690,12690,12680,890
+20250324,133400,15481686175,12680,12670,12710,12640,773
+20250324,133300,15471894835,12680,12690,12690,12680,3
+20250324,133200,15471856785,12690,12700,12730,12650,2156
+20250324,133100,15444561775,12700,12730,12730,12690,311
+20250324,133000,15440614755,12690,12690,12730,12690,323
+20250324,132900,15436512275,12690,12660,12690,12660,538
+20250324,132800,15429700835,12700,12700,12700,12660,870
+20250324,132700,15418686475,12700,12670,12710,12660,980
+20250324,132600,15406262515,12670,12690,12710,12670,623
+20250324,132500,15398361915,12690,12710,12730,12690,498
+20250324,132400,15392037855,12740,12680,12740,12680,4961
+20250324,132300,15329041275,12680,12670,12680,12640,1474
+20250324,132200,15310374895,12670,12720,12720,12670,8030
+20250324,132100,15208405075,12710,12720,12720,12710,447
+20250324,132000,15202723655,12710,12710,12720,12710,204
+20250324,131900,15200129705,12710,12720,12750,12710,1142
+20250324,131800,15185603885,12720,12720,12750,12720,856
+20250324,131700,15174715305,12720,12750,12750,12720,1422
+20250324,131600,15156616595,12750,12750,12750,12750,192
+20250324,131500,15154168595,12740,12730,12750,12730,5
+20250324,131400,15154104915,12730,12720,12730,12720,143
+20250324,131300,15152285625,12720,12730,12730,12720,811
+20250324,131200,15141963935,12730,12740,12750,12730,1151
+20250324,131100,15127303465,12750,12760,12760,12740,1442
+20250324,131000,15108923475,12760,12750,12760,12750,253
+20250324,130900,15105697175,12760,12755,12760,12750,498
+20250324,130800,15099346965,12755,12775,12775,12750,1274
+20250324,130700,15083095690,12790,12790,12790,12780,32
+20250324,130600,15082686510,12790,12760,12790,12750,935
+20250324,130500,15070752960,12760,12760,12780,12750,1098
+20250324,130400,15056741420,12770,12780,12780,12770,2144
+20250324,130300,15029341280,12780,12780,12800,12780,862
+20250324,130200,15018324700,12790,12790,12790,12770,501
+20250324,130100,15011923800,12790,12800,12810,12790,246
+20250324,130000,15008776010,12800,12820,12840,12770,1207
+20250324,125900,14993329840,12820,12820,12840,12820,1087
+20250324,125800,14979394470,12820,12820,12840,12820,1091
+20250324,125700,14965406800,12820,12820,12820,12810,714
+20250324,125600,14956256320,12830,12850,12860,12830,966
+20250324,125500,14943855880,12870,12770,12870,12770,1096
+20250324,125400,14929811840,12770,12780,12790,12770,42
+20250324,125300,14929275140,12780,12780,12780,12780,100
+20250324,125200,14927997140,12790,12780,12790,12770,210
+20250324,125100,14925314290,12770,12790,12790,12770,223
+20250324,125000,14922464790,12800,12810,12810,12800,438
+20250324,124900,14916854730,12820,12810,12820,12800,3517
+20250324,124800,14871802670,12810,12790,12840,12790,1054
+20250324,124700,14858303320,12790,12740,12790,12730,896
+20250324,124600,14846868700,12730,12750,12750,12720,2520
+20250324,124500,14814784740,12740,12740,12760,12730,959
+20250324,124400,14802567040,12740,12770,12780,12740,2888
+20250324,124300,14765728180,12770,12800,12800,12770,2184
+20250324,124200,14737807860,12800,12800,12800,12790,426
+20250324,124100,14732355080,12800,12800,12800,12800,357
+20250324,124000,14727785480,12790,12800,12810,12790,97
+20250324,123900,14726542990,12800,12790,12810,12790,624
+20250324,123800,14718553350,12800,12790,12800,12780,180
+20250324,123700,14716251980,12800,12800,12800,12800,71
+20250324,123600,14715343180,12790,12780,12800,12780,280
+20250324,123500,14711762320,12785,12810,12810,12770,2248
+20250324,123400,14683013095,12810,12820,12820,12810,17
+20250324,123300,14682795165,12820,12820,12820,12800,772
+20250324,123200,14672908795,12830,12810,12840,12810,459
+20250324,123100,14667020755,12820,12790,12820,12770,1127
+20250324,123000,14652613955,12790,12790,12800,12780,603
+20250324,122900,14644903925,12800,12820,12820,12790,1795
+20250324,122800,14621930065,12830,12830,12830,12820,183
+20250324,122700,14619582195,12830,12830,12830,12820,59
+20250324,122600,14618825495,12820,12830,12840,12800,1328
+20250324,122500,14601811045,12820,12840,12840,12800,1689
+20250324,122400,14580153095,12840,12830,12840,12810,552
+20250324,122300,14573071315,12840,12820,12840,12820,512
+20250324,122200,14566505965,12830,12830,12840,12810,178
+20250324,122100,14564221515,12830,12840,12840,12820,1168
+20250324,122000,14549246555,12820,12860,12870,12820,1091
+20250324,121900,14535237835,12860,12850,12870,12830,480
+20250324,121800,14529068885,12830,12850,12890,12800,4497
+20250324,121700,14471400235,12850,12810,12850,12800,1491
+20250324,121600,14452301015,12800,12850,12850,12790,6934
+20250324,121500,14363478625,12850,12850,12870,12840,1518
+20250324,121400,14343976075,12860,12880,12880,12840,1901
+20250324,121300,14319538715,12880,12920,12970,12880,2312
+20250324,121200,14289676825,12920,12890,12980,12890,2879
+20250324,121100,14252415295,12890,12850,12910,12850,877
+20250324,121000,14241119790,12850,12910,12930,12830,12929
+20250324,120900,14074777400,12920,12900,12940,12890,3272
+20250324,120800,14032576660,12900,12970,12970,12900,5090
+20250324,120700,13966844710,12960,13000,13000,12920,5497
+20250324,120600,13895664870,12980,12980,13070,12920,3422
+20250324,120500,13851290410,12990,13020,13070,12940,13446
+20250324,120400,13676736880,13010,13080,13120,13000,15560
+20250324,120300,13474157070,13080,13120,13120,13060,2036
+20250324,120200,13447532470,13130,13110,13130,13090,1541
+20250324,120100,13427336355,13110,13070,13110,13060,4536
+20250324,120000,13368044335,13070,13120,13130,13070,2385
+20250324,115900,13336818045,13120,13110,13130,13110,1532
+20250324,115800,13316724590,13100,13150,13180,13100,2706
+20250324,115700,13281178565,13150,13120,13150,13100,1907
+20250324,115600,13256172040,13120,13160,13180,13120,5541
+20250324,115500,13183319150,13160,13130,13160,13120,2028
+20250324,115400,13156679960,13130,13080,13140,13080,2461
+20250324,115300,13124395400,13080,13140,13170,13080,12783
+20250324,115200,12956719290,13150,13310,13320,13080,18903
+20250324,115100,12707405000,13330,13290,13330,13280,4609
+20250324,115000,12646098490,13290,13310,13330,13200,14942
+20250324,114900,12447827710,13320,13340,13440,13220,27481
+20250324,114800,12081501985,13300,13510,13550,13300,33754
+20250324,114700,11627782335,13500,13540,13660,13430,34662
+20250324,114600,11158326845,13530,13630,13850,13480,79044
+20250324,114500,10074782845,13630,13390,13880,13300,71263
+20250324,114400,9103569835,13390,13400,13410,13370,3806
+20250324,114300,9052614085,13410,13300,13410,13280,13209
+20250324,114200,8876333375,13300,13260,13300,13230,7541
+20250324,114100,8776282415,13260,13260,13260,13240,939
+20250324,114000,8763838135,13240,13240,13260,13230,2396
+20250324,113900,8732114735,13250,13160,13260,13160,4105
+20250324,113800,8677895125,13160,13145,13160,13140,481
+20250324,113700,8671571020,13140,13150,13150,13140,500
+20250324,113600,8665000230,13150,13120,13150,13120,252
+20250324,113500,8661687430,13120,13140,13150,13120,663
+20250324,113400,8652973300,13160,13100,13160,13090,1849
+20250324,113300,8628730700,13090,13080,13120,13080,528
+20250324,113200,8621821630,13080,13100,13110,13080,1951
+20250324,113100,8596287070,13120,13120,13120,13100,404
+20250324,113000,8590991360,13130,13150,13160,13110,891
+20250324,112900,8579289820,13140,13150,13180,13140,690
+20250324,112800,8570211615,13150,13150,13150,13140,373
+20250324,112700,8565308205,13150,13200,13200,13150,2151
+20250324,112600,8536992815,13200,13150,13200,13150,837
+20250324,112500,8525952755,13140,13130,13150,13110,647
+20250324,112400,8517457955,13130,13120,13130,13120,1216
+20250324,112300,8501503895,13130,13190,13210,13120,2321
+20250324,112200,8470933365,13200,13130,13230,13090,4198
+20250324,112100,8415541825,13090,13030,13120,13030,1323
+20250324,112000,8398244525,13030,13020,13040,13010,438
+20250324,111900,8392543115,13020,13060,13060,13020,2117
+20250324,111800,8364960345,13060,13090,13090,13060,4515
+20250324,111700,8305913925,13100,13100,13110,13090,844
+20250324,111600,8294856995,13100,13100,13100,13090,2272
+20250324,111500,8265097575,13110,13130,13140,13090,2659
+20250324,111400,8230249205,13130,13150,13220,13090,1601
+20250324,111300,8209241875,13150,13130,13160,13090,3735
+20250324,111200,8160286525,13130,13130,13135,13110,1879
+20250324,111100,8135635170,13130,13140,13140,13090,4701
+20250324,111000,8074007590,13140,13210,13210,13120,6544
+20250324,110900,7987886000,13210,13195,13280,13170,7852
+20250324,110800,7884048105,13190,13140,13210,13140,10599
+20250324,110700,7744403055,13140,13145,13160,13120,3605
+20250324,110600,7697034470,13160,13110,13160,13030,7886
+20250324,110500,7593693050,13120,13090,13120,13000,6047
+20250324,110400,7514788400,13090,13040,13150,13040,11576
+20250324,110300,7363253450,13050,13040,13060,12950,7499
+20250324,110200,7265802940,13030,12950,13050,12950,5673
+20250324,110100,7192071810,12950,12940,13000,12940,4418
+20250324,110000,7134800370,12980,12950,13020,12910,14574
+20250324,105900,6945803375,12950,13120,13120,12920,38625
+20250324,105800,6443260170,13110,13230,13310,13110,35048
+20250324,105700,5980846415,13230,13540,13550,13230,99507
+20250324,105600,4643517550,13490,13490,13490,13490,0
+20250324,105500,4643517550,13490,13290,13490,13220,35330
+20250324,105400,4169435560,13280,12990,13290,12940,13653
+20250324,105300,3989765820,13020,13040,13050,12990,2185
+20250324,105200,3961306440,13060,13050,13090,13030,1677
+20250324,105100,3939405730,13050,13080,13130,13010,3962
+20250324,105000,3887642900,13080,12910,13160,12910,9436
+20250324,104900,3764478950,12910,13040,13040,12890,1859
+20250324,104800,3740389560,13040,12830,13040,12830,3940
+20250324,104700,3689348000,12830,12820,12830,12770,2277
+20250324,104600,3660207050,12830,12870,12870,12830,1764
+20250324,104500,3637547480,12840,12850,12890,12820,1661
+20250324,104400,3616196190,12850,12860,12860,12850,368
+20250324,104300,3611466890,12880,12820,12880,12820,421
+20250324,104200,3606066600,12810,12990,13020,12810,4540
+20250324,104100,3547405170,12980,12870,13060,12850,6151
+20250324,104000,3467447600,12870,12780,12870,12730,8130
+20250324,103900,3363798665,12780,12820,12830,12780,1642
+20250324,103800,3342785720,12850,12870,12900,12800,3687
+20250324,103700,3295486690,12880,12830,12950,12830,1499
+20250324,103600,3276201500,12820,12840,12850,12820,690
+20250324,103500,3267350340,12820,12870,12880,12800,5958
+20250324,103400,3190894960,12870,12960,13000,12840,4107
+20250324,103300,3137837510,12950,12950,13070,12820,19362
+20250324,103200,2886629730,12940,13180,13290,12770,35382
+20250324,103100,2425629260,13180,12880,13400,12870,45426
+20250324,103000,1826411620,12880,12750,12880,12750,1998
+20250324,102900,1800745680,12750,12740,12750,12730,803
+20250324,102800,1790512810,12750,12760,12760,12750,274
+20250324,102700,1787017320,12760,12730,12780,12710,838
+20250324,102600,1776335710,12740,12820,12820,12740,1169
+20250324,102500,1761391780,12810,12800,12840,12790,2052
+20250324,102400,1735103820,12790,12880,12900,12790,2427
+20250324,102300,1703954600,12900,12820,13000,12790,14683
+20250324,102200,1514406950,12820,12760,12820,12760,2454
+20250324,102100,1482996530,12760,12770,12770,12740,221
+20250324,102000,1480174810,12770,12800,12800,12750,2210
+20250324,101900,1451954810,12800,12700,12800,12690,1438
+20250324,101800,1433634390,12690,12730,12730,12680,512
+20250324,101700,1427137050,12730,12690,12730,12690,190
+20250324,101600,1424723380,12680,12680,12700,12680,200
+20250324,101500,1422187360,12680,12660,12680,12660,27
+20250324,101400,1421845080,12680,12670,12680,12630,377
+20250324,101300,1417076180,12670,12680,12680,12660,490
+20250324,101200,1410868130,12680,12700,12700,12670,738
+20250324,101100,1401509410,12700,12680,12720,12670,829
+20250324,101000,1390991830,12680,12650,12700,12650,564
+20250324,100900,1383838545,12640,12620,12640,12620,449
+20250324,100800,1378167325,12630,12630,12630,12630,364
+20250324,100700,1373570005,12615,12620,12620,12615,3
+20250324,100600,1373532150,12620,12610,12630,12590,969
+20250324,100500,1361321460,12600,12640,12640,12600,1039
+20250324,100400,1348213590,12630,12640,12640,12620,767
+20250324,100300,1338523010,12640,12650,12650,12630,712
+20250324,100200,1329521285,12650,12690,12690,12650,1241
+20250324,100100,1313805535,12700,12700,12720,12690,276
+20250324,100000,1310299545,12690,12760,12760,12680,3324
+20250324,095900,1268025355,12730,12760,12760,12730,1256
+20250324,095800,1252002405,12760,12770,12790,12760,731
+20250324,095700,1242664245,12760,12760,12790,12760,755
+20250324,095600,1233023170,12770,12750,12780,12730,257
+20250324,095500,1229746130,12750,12730,12750,12730,508
+20250324,095400,1223275240,12720,12790,12790,12720,1273
+20250324,095300,1207061600,12750,12750,12790,12745,1458
+20250324,095200,1188466920,12780,12740,12780,12730,3334
+20250324,095100,1145931520,12740,12740,12790,12730,1753
+20250324,095000,1123571610,12740,12620,12740,12620,3016
+20250324,094900,1085306170,12630,12590,12640,12590,469
+20250324,094800,1079391600,12590,12590,12600,12590,157
+20250324,094700,1077414950,12590,12580,12600,12580,278
+20250324,094600,1073914650,12600,12570,12600,12570,618
+20250324,094500,1066144820,12570,12620,12630,12560,8189
+20250324,094400,962906460,12630,12640,12650,12600,3187
+20250324,094300,922693450,12660,12880,12900,12650,8927
+20250324,094200,808714495,12890,12580,12890,12580,8320
+20250324,094100,702627135,12580,12560,12620,12540,639
+20250324,094000,694594675,12560,12570,12640,12560,1177
+20250324,093900,679789100,12560,12570,12570,12500,3399
+20250324,093800,637248370,12560,12580,12720,12540,2507
+20250324,093700,605641510,12580,12560,12610,12550,622
+20250324,093600,597828770,12600,12580,12650,12580,4216
+20250324,093500,544646220,12540,12500,12590,12500,3174
+20250324,093400,504806600,12500,12510,12510,12470,529
+20250324,093300,498202170,12470,12480,12530,12470,3623
+20250324,093200,452874470,12490,12530,12540,12480,1384
+20250324,093100,435562610,12530,12520,12540,12505,1527
+20250324,093000,416442585,12510,12470,12510,12440,2543
+20250324,092900,384665155,12470,12410,12470,12410,269
+20250324,092800,381324345,12410,12410,12410,12380,703
+20250324,092700,372610045,12380,12370,12410,12370,590
+20250324,092600,365310415,12410,12410,12420,12370,1893
+20250324,092500,341829985,12420,12480,12500,12410,652
+20250324,092400,333708980,12520,12420,12520,12410,4184
+20250324,092300,281475250,12430,12410,12430,12400,405
+20250324,092200,276442380,12400,12400,12410,12400,1154
+20250324,092100,262131660,12420,12430,12440,12400,391
+20250324,092000,257272170,12440,12400,12440,12400,622
+20250324,091900,249551940,12410,12380,12420,12380,1434
+20250324,091800,231779310,12370,12320,12370,12320,1541
+20250324,091700,212743440,12310,12310,12330,12310,100
+20250324,091600,211512340,12310,12330,12340,12310,507
+20250324,091500,205265630,12340,12330,12340,12330,166
+20250324,091400,203217720,12340,12330,12350,12300,770
+20250324,091300,193724550,12340,12300,12350,12300,688
+20250324,091200,185236750,12300,12280,12300,12280,55
+20250324,091100,184560990,12290,12320,12340,12290,222
+20250324,091000,181829830,12290,12270,12300,12250,385
+20250324,090900,177107590,12250,12210,12280,12200,955
+20250324,090800,165432720,12200,12220,12220,12200,1007
+20250324,090700,153136680,12210,12260,12280,12210,1778
+20250324,090600,131415510,12280,12250,12280,12240,766
+20250324,090500,122034970,12300,12330,12360,12250,1456
+20250324,090400,104142760,12340,12310,12340,12300,314
+20250324,090300,100271080,12300,12290,12340,12290,619
+20250324,090200,92646500,12290,12280,12350,12270,2040
+20250324,090100,67579780,12270,12180,12270,12180,1473
+20250324,090000,49549610,12250,12270,12270,12180,4048
--- a/274090/min/candle-20250325.csv
+++ b/274090/min/candle-20250325.csv
@@ -0,0 +1,725 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210300,2566179160,12330,12330,12330,12330,1517
+20250325,210200,2566179160,12330,12330,12330,12330,0
+20250325,210100,2566179160,12330,12330,12330,12330,0
+20250325,210000,2566179160,12330,12330,12330,12330,0
+20250325,205900,2566179160,12330,12330,12330,12330,0
+20250325,205800,2566179160,12330,12330,12330,12330,0
+20250325,205700,2566179160,12330,12330,12330,12330,0
+20250325,205600,2566179160,12330,12330,12330,12330,0
+20250325,205500,2566179160,12330,12330,12330,12330,0
+20250325,205400,2566179160,12330,12330,12330,12330,0
+20250325,205300,2566179160,12330,12330,12330,12330,0
+20250325,205200,2566179160,12330,12330,12330,12330,0
+20250325,205100,2566179160,12330,12330,12330,12330,0
+20250325,205000,2566179160,12330,12330,12330,12330,0
+20250325,204900,2566179160,12330,12330,12330,12330,0
+20250325,204800,2566179160,12330,12330,12330,12330,0
+20250325,204700,2566179160,12330,12330,12330,12330,0
+20250325,204600,2566179160,12330,12330,12330,12330,0
+20250325,204500,2566179160,12330,12330,12330,12330,0
+20250325,204400,2566179160,12330,12330,12330,12330,0
+20250325,204300,2566179160,12330,12330,12330,12330,0
+20250325,204200,2566179160,12330,12330,12330,12330,0
+20250325,204100,2566179160,12330,12330,12330,12330,0
+20250325,204000,2566179160,12330,12330,12330,12330,0
+20250325,203900,2566179160,12330,12330,12330,12330,0
+20250325,203800,2566179160,12330,12330,12330,12330,0
+20250325,203700,2566179160,12330,12330,12330,12330,0
+20250325,203600,2566179160,12330,12330,12330,12330,0
+20250325,203500,2566179160,12330,12330,12330,12330,0
+20250325,203400,2566179160,12330,12330,12330,12330,0
+20250325,203300,2566179160,12330,12330,12330,12330,1517
+20250325,203200,2566179160,12330,12330,12330,12330,0
+20250325,203100,2566179160,12330,12330,12330,12330,0
+20250325,203000,2566179160,12330,12330,12330,12330,0
+20250325,202900,2566179160,12330,12330,12330,12330,0
+20250325,202800,2566179160,12330,12330,12330,12330,0
+20250325,202700,2566179160,12330,12330,12330,12330,0
+20250325,202600,2566179160,12330,12330,12330,12330,0
+20250325,202500,2566179160,12330,12330,12330,12330,0
+20250325,202400,2566179160,12330,12330,12330,12330,0
+20250325,202300,2566179160,12330,12330,12330,12330,0
+20250325,202200,2566179160,12330,12330,12330,12330,0
+20250325,202100,2566179160,12330,12330,12330,12330,0
+20250325,202000,2566179160,12330,12330,12330,12330,0
+20250325,201900,2566179160,12330,12330,12330,12330,0
+20250325,201800,2566179160,12330,12330,12330,12330,0
+20250325,201700,2566179160,12330,12330,12330,12330,0
+20250325,201600,2566179160,12330,12330,12330,12330,0
+20250325,201500,2566179160,12330,12330,12330,12330,0
+20250325,201400,2566179160,12330,12330,12330,12330,0
+20250325,201300,2566179160,12330,12330,12330,12330,0
+20250325,201200,2566179160,12330,12330,12330,12330,0
+20250325,201100,2566179160,12330,12330,12330,12330,0
+20250325,201000,2566179160,12330,12330,12330,12330,0
+20250325,200900,2566179160,12330,12330,12330,12330,0
+20250325,200800,2566179160,12330,12330,12330,12330,0
+20250325,200700,2566179160,12330,12330,12330,12330,0
+20250325,200600,2566179160,12330,12330,12330,12330,0
+20250325,200500,2566179160,12330,12330,12330,12330,0
+20250325,200400,2566179160,12330,12330,12330,12330,0
+20250325,200300,2566179160,12330,12330,12330,12330,1517
+20250325,200200,2566179160,12330,12330,12330,12330,0
+20250325,200100,2566179160,12330,12330,12330,12330,0
+20250325,200000,2566179160,12330,12330,12330,12330,0
+20250325,195900,2566179160,12330,12330,12330,12330,0
+20250325,195800,2566179160,12330,12330,12330,12330,0
+20250325,195700,2566179160,12330,12330,12330,12330,0
+20250325,195600,2566179160,12330,12330,12330,12330,0
+20250325,195500,2566179160,12330,12330,12330,12330,0
+20250325,195400,2566179160,12330,12330,12330,12330,0
+20250325,195300,2566179160,12330,12330,12330,12330,0
+20250325,195200,2566179160,12330,12330,12330,12330,0
+20250325,195100,2566179160,12330,12330,12330,12330,0
+20250325,195000,2566179160,12330,12330,12330,12330,0
+20250325,194900,2566179160,12330,12330,12330,12330,0
+20250325,194800,2566179160,12330,12330,12330,12330,0
+20250325,194700,2566179160,12330,12330,12330,12330,0
+20250325,194600,2566179160,12330,12330,12330,12330,0
+20250325,194500,2566179160,12330,12330,12330,12330,0
+20250325,194400,2566179160,12330,12330,12330,12330,0
+20250325,194300,2566179160,12330,12330,12330,12330,0
+20250325,194200,2566179160,12330,12330,12330,12330,0
+20250325,194100,2566179160,12330,12330,12330,12330,0
+20250325,194000,2566179160,12330,12330,12330,12330,0
+20250325,193900,2566179160,12330,12330,12330,12330,0
+20250325,193800,2566179160,12330,12330,12330,12330,0
+20250325,193700,2566179160,12330,12330,12330,12330,0
+20250325,193600,2566179160,12330,12330,12330,12330,0
+20250325,193500,2566179160,12330,12330,12330,12330,0
+20250325,193400,2566179160,12330,12330,12330,12330,0
+20250325,193300,2566179160,12330,12330,12330,12330,1517
+20250325,193200,2566179160,12330,12330,12330,12330,0
+20250325,193100,2566179160,12330,12330,12330,12330,0
+20250325,193000,2566179160,12330,12330,12330,12330,0
+20250325,192900,2566179160,12330,12330,12330,12330,0
+20250325,192800,2566179160,12330,12330,12330,12330,0
+20250325,192700,2566179160,12330,12330,12330,12330,0
+20250325,192600,2566179160,12330,12330,12330,12330,0
+20250325,192500,2566179160,12330,12330,12330,12330,0
+20250325,192400,2566179160,12330,12330,12330,12330,0
+20250325,192300,2566179160,12330,12330,12330,12330,0
+20250325,192200,2566179160,12330,12330,12330,12330,0
+20250325,192100,2566179160,12330,12330,12330,12330,0
+20250325,192000,2566179160,12330,12330,12330,12330,0
+20250325,191900,2566179160,12330,12330,12330,12330,0
+20250325,191800,2566179160,12330,12330,12330,12330,0
+20250325,191700,2566179160,12330,12330,12330,12330,0
+20250325,191600,2566179160,12330,12330,12330,12330,0
+20250325,191500,2566179160,12330,12330,12330,12330,0
+20250325,191400,2566179160,12330,12330,12330,12330,0
+20250325,191300,2566179160,12330,12330,12330,12330,0
+20250325,191200,2566179160,12330,12330,12330,12330,0
+20250325,191100,2566179160,12330,12330,12330,12330,0
+20250325,191000,2566179160,12330,12330,12330,12330,0
+20250325,190900,2566179160,12330,12330,12330,12330,0
+20250325,190800,2566179160,12330,12330,12330,12330,0
+20250325,190700,2566179160,12330,12330,12330,12330,0
+20250325,190600,2566179160,12330,12330,12330,12330,0
+20250325,190500,2566179160,12330,12330,12330,12330,0
+20250325,190400,2566179160,12330,12330,12330,12330,0
+20250325,190300,2566179160,12330,12330,12330,12330,1517
+20250325,190200,2566179160,12330,12330,12330,12330,0
+20250325,190100,2566179160,12330,12330,12330,12330,0
+20250325,190000,2566179160,12330,12330,12330,12330,0
+20250325,185900,2566179160,12330,12330,12330,12330,0
+20250325,185800,2566179160,12330,12330,12330,12330,0
+20250325,185700,2566179160,12330,12330,12330,12330,0
+20250325,185600,2566179160,12330,12330,12330,12330,0
+20250325,185500,2566179160,12330,12330,12330,12330,0
+20250325,185400,2566179160,12330,12330,12330,12330,0
+20250325,185300,2566179160,12330,12330,12330,12330,0
+20250325,185200,2566179160,12330,12330,12330,12330,0
+20250325,185100,2566179160,12330,12330,12330,12330,0
+20250325,185000,2566179160,12330,12330,12330,12330,0
+20250325,184900,2566179160,12330,12330,12330,12330,0
+20250325,184800,2566179160,12330,12330,12330,12330,0
+20250325,184700,2566179160,12330,12330,12330,12330,0
+20250325,184600,2566179160,12330,12330,12330,12330,0
+20250325,184500,2566179160,12330,12330,12330,12330,0
+20250325,184400,2566179160,12330,12330,12330,12330,0
+20250325,184300,2566179160,12330,12330,12330,12330,0
+20250325,184200,2566179160,12330,12330,12330,12330,0
+20250325,184100,2566179160,12330,12330,12330,12330,0
+20250325,184000,2566179160,12330,12330,12330,12330,0
+20250325,183900,2566179160,12330,12330,12330,12330,0
+20250325,183800,2566179160,12330,12330,12330,12330,0
+20250325,183700,2566179160,12330,12330,12330,12330,0
+20250325,183600,2566179160,12330,12330,12330,12330,0
+20250325,183500,2566179160,12330,12330,12330,12330,0
+20250325,183400,2566179160,12330,12330,12330,12330,0
+20250325,183300,2566179160,12330,12330,12330,12330,1517
+20250325,183200,2566179160,12330,12330,12330,12330,0
+20250325,183100,2566179160,12330,12330,12330,12330,0
+20250325,183000,2566179160,12330,12330,12330,12330,0
+20250325,182900,2566179160,12330,12330,12330,12330,0
+20250325,182800,2566179160,12330,12330,12330,12330,0
+20250325,182700,2566179160,12330,12330,12330,12330,0
+20250325,182600,2566179160,12330,12330,12330,12330,0
+20250325,182500,2566179160,12330,12330,12330,12330,0
+20250325,182400,2566179160,12330,12330,12330,12330,0
+20250325,182300,2566179160,12330,12330,12330,12330,0
+20250325,182200,2566179160,12330,12330,12330,12330,0
+20250325,182100,2566179160,12330,12330,12330,12330,0
+20250325,182000,2566179160,12330,12330,12330,12330,0
+20250325,181900,2566179160,12330,12330,12330,12330,0
+20250325,181800,2566179160,12330,12330,12330,12330,0
+20250325,181700,2566179160,12330,12330,12330,12330,0
+20250325,181600,2566179160,12330,12330,12330,12330,0
+20250325,181500,2566179160,12330,12330,12330,12330,0
+20250325,181400,2566179160,12330,12330,12330,12330,0
+20250325,181300,2566179160,12330,12330,12330,12330,0
+20250325,181200,2566179160,12330,12330,12330,12330,0
+20250325,181100,2566179160,12330,12330,12330,12330,0
+20250325,181000,2566179160,12330,12330,12330,12330,0
+20250325,180900,2566179160,12330,12330,12330,12330,0
+20250325,180800,2566179160,12330,12330,12330,12330,0
+20250325,180700,2566179160,12330,12330,12330,12330,0
+20250325,180600,2566179160,12330,12330,12330,12330,0
+20250325,180500,2566179160,12330,12330,12330,12330,0
+20250325,180400,2566179160,12330,12330,12330,12330,0
+20250325,180300,2566179160,12330,12330,12330,12330,1517
+20250325,180200,2566179160,12330,12330,12330,12330,0
+20250325,180100,2566179160,12330,12330,12330,12330,0
+20250325,180000,2566179160,12330,12330,12330,12330,0
+20250325,175900,2566179160,12330,12330,12330,12330,0
+20250325,175800,2566179160,12330,12330,12330,12330,0
+20250325,175700,2566179160,12330,12330,12330,12330,0
+20250325,175600,2566179160,12330,12330,12330,12330,0
+20250325,175500,2566179160,12330,12330,12330,12330,0
+20250325,175400,2566179160,12330,12330,12330,12330,0
+20250325,175300,2566179160,12330,12330,12330,12330,0
+20250325,175200,2566179160,12330,12330,12330,12330,0
+20250325,175100,2566179160,12330,12330,12330,12330,0
+20250325,175000,2566179160,12330,12330,12330,12330,0
+20250325,174900,2566179160,12330,12330,12330,12330,0
+20250325,174800,2566179160,12330,12330,12330,12330,0
+20250325,174700,2566179160,12330,12330,12330,12330,0
+20250325,174600,2566179160,12330,12330,12330,12330,0
+20250325,174500,2566179160,12330,12330,12330,12330,0
+20250325,174400,2566179160,12330,12330,12330,12330,0
+20250325,174300,2566179160,12330,12330,12330,12330,0
+20250325,174200,2566179160,12330,12330,12330,12330,0
+20250325,174100,2566179160,12330,12330,12330,12330,0
+20250325,174000,2566179160,12330,12330,12330,12330,0
+20250325,173900,2566179160,12330,12330,12330,12330,0
+20250325,173800,2566179160,12330,12330,12330,12330,0
+20250325,173700,2566179160,12330,12330,12330,12330,0
+20250325,173600,2566179160,12330,12330,12330,12330,0
+20250325,173500,2566179160,12330,12330,12330,12330,0
+20250325,173400,2566179160,12330,12330,12330,12330,0
+20250325,173300,2566179160,12330,12330,12330,12330,1517
+20250325,173200,2566179160,12330,12330,12330,12330,0
+20250325,173100,2566179160,12330,12330,12330,12330,0
+20250325,173000,2566179160,12330,12330,12330,12330,0
+20250325,172900,2566179160,12330,12330,12330,12330,0
+20250325,172800,2566179160,12330,12330,12330,12330,0
+20250325,172700,2566179160,12330,12330,12330,12330,0
+20250325,172600,2566179160,12330,12330,12330,12330,0
+20250325,172500,2566179160,12330,12330,12330,12330,0
+20250325,172400,2566179160,12330,12330,12330,12330,0
+20250325,172300,2566179160,12330,12330,12330,12330,0
+20250325,172200,2566179160,12330,12330,12330,12330,0
+20250325,172100,2566179160,12330,12330,12330,12330,0
+20250325,172000,2566179160,12330,12330,12330,12330,0
+20250325,171900,2566179160,12330,12330,12330,12330,0
+20250325,171800,2566179160,12330,12330,12330,12330,0
+20250325,171700,2566179160,12330,12330,12330,12330,0
+20250325,171600,2566179160,12330,12330,12330,12330,0
+20250325,171500,2566179160,12330,12330,12330,12330,0
+20250325,171400,2566179160,12330,12330,12330,12330,0
+20250325,171300,2566179160,12330,12330,12330,12330,0
+20250325,171200,2566179160,12330,12330,12330,12330,0
+20250325,171100,2566179160,12330,12330,12330,12330,0
+20250325,171000,2566179160,12330,12330,12330,12330,0
+20250325,170900,2566179160,12330,12330,12330,12330,0
+20250325,170800,2566179160,12330,12330,12330,12330,0
+20250325,170700,2566179160,12330,12330,12330,12330,0
+20250325,170600,2566179160,12330,12330,12330,12330,0
+20250325,170500,2566179160,12330,12330,12330,12330,0
+20250325,170400,2566179160,12330,12330,12330,12330,0
+20250325,170300,2566179160,12330,12330,12330,12330,1517
+20250325,170200,2566179160,12330,12330,12330,12330,0
+20250325,170100,2566179160,12330,12330,12330,12330,0
+20250325,170000,2566179160,12330,12330,12330,12330,0
+20250325,165900,2566179160,12330,12330,12330,12330,0
+20250325,165800,2566179160,12330,12330,12330,12330,0
+20250325,165700,2566179160,12330,12330,12330,12330,0
+20250325,165600,2566179160,12330,12330,12330,12330,0
+20250325,165500,2566179160,12330,12330,12330,12330,0
+20250325,165400,2566179160,12330,12330,12330,12330,0
+20250325,165300,2566179160,12330,12330,12330,12330,0
+20250325,165200,2566179160,12330,12330,12330,12330,0
+20250325,165100,2566179160,12330,12330,12330,12330,0
+20250325,165000,2566179160,12330,12330,12330,12330,0
+20250325,164900,2566179160,12330,12330,12330,12330,0
+20250325,164800,2566179160,12330,12330,12330,12330,0
+20250325,164700,2566179160,12330,12330,12330,12330,0
+20250325,164600,2566179160,12330,12330,12330,12330,0
+20250325,164500,2566179160,12330,12330,12330,12330,0
+20250325,164400,2566179160,12330,12330,12330,12330,0
+20250325,164300,2566179160,12330,12330,12330,12330,0
+20250325,164200,2566179160,12330,12330,12330,12330,0
+20250325,164100,2566179160,12330,12330,12330,12330,0
+20250325,164000,2566179160,12330,12330,12330,12330,0
+20250325,163900,2566179160,12330,12330,12330,12330,0
+20250325,163800,2566179160,12330,12330,12330,12330,0
+20250325,163700,2566179160,12330,12330,12330,12330,0
+20250325,163600,2566179160,12330,12330,12330,12330,0
+20250325,163500,2566179160,12330,12330,12330,12330,0
+20250325,163400,2566179160,12330,12330,12330,12330,0
+20250325,163300,2566179160,12330,12330,12330,12330,1517
+20250325,163200,2566179160,12330,12330,12330,12330,0
+20250325,163100,2566179160,12330,12330,12330,12330,0
+20250325,163000,2566179160,12330,12330,12330,12330,0
+20250325,162900,2566179160,12330,12330,12330,12330,0
+20250325,162800,2566179160,12330,12330,12330,12330,0
+20250325,162700,2566179160,12330,12330,12330,12330,0
+20250325,162600,2566179160,12330,12330,12330,12330,0
+20250325,162500,2566179160,12330,12330,12330,12330,0
+20250325,162400,2566179160,12330,12330,12330,12330,0
+20250325,162300,2566179160,12330,12330,12330,12330,0
+20250325,162200,2566179160,12330,12330,12330,12330,0
+20250325,162100,2566179160,12330,12330,12330,12330,0
+20250325,162000,2566179160,12330,12330,12330,12330,0
+20250325,161900,2566179160,12330,12330,12330,12330,0
+20250325,161800,2566179160,12330,12330,12330,12330,0
+20250325,161700,2566179160,12330,12330,12330,12330,0
+20250325,161600,2566179160,12330,12330,12330,12330,0
+20250325,161500,2566179160,12330,12330,12330,12330,0
+20250325,161400,2566179160,12330,12330,12330,12330,0
+20250325,161300,2566179160,12330,12330,12330,12330,0
+20250325,161200,2566179160,12330,12330,12330,12330,0
+20250325,161100,2566179160,12330,12330,12330,12330,0
+20250325,161000,2566179160,12330,12330,12330,12330,0
+20250325,160900,2566179160,12330,12330,12330,12330,0
+20250325,160800,2566179160,12330,12330,12330,12330,0
+20250325,160700,2566179160,12330,12330,12330,12330,0
+20250325,160600,2566179160,12330,12330,12330,12330,0
+20250325,160500,2566179160,12330,12330,12330,12330,0
+20250325,160400,2566179160,12330,12330,12330,12330,0
+20250325,160300,2566179160,12330,12330,12330,12330,1517
+20250325,160200,2566179160,12330,12330,12330,12330,0
+20250325,160100,2566179160,12330,12330,12330,12330,0
+20250325,160000,2566179160,12330,12330,12330,12330,0
+20250325,155900,2566179160,12330,12330,12330,12330,0
+20250325,155800,2566179160,12330,12330,12330,12330,0
+20250325,155700,2566179160,12330,12330,12330,12330,0
+20250325,155600,2566179160,12330,12330,12330,12330,0
+20250325,155500,2566179160,12330,12330,12330,12330,0
+20250325,155400,2566179160,12330,12330,12330,12330,0
+20250325,155300,2566179160,12330,12330,12330,12330,0
+20250325,155200,2566179160,12330,12330,12330,12330,0
+20250325,155100,2566179160,12330,12330,12330,12330,0
+20250325,155000,2566179160,12330,12330,12330,12330,0
+20250325,154900,2566179160,12330,12330,12330,12330,0
+20250325,154800,2566179160,12330,12330,12330,12330,0
+20250325,154700,2566179160,12330,12330,12330,12330,0
+20250325,154600,2566179160,12330,12330,12330,12330,0
+20250325,154500,2566179160,12330,12330,12330,12330,0
+20250325,154400,2566179160,12330,12330,12330,12330,0
+20250325,154300,2566179160,12330,12330,12330,12330,0
+20250325,154200,2566179160,12330,12330,12330,12330,0
+20250325,154100,2566179160,12330,12330,12330,12330,0
+20250325,154000,2566179160,12330,12330,12330,12330,0
+20250325,153900,2566179160,12330,12330,12330,12330,0
+20250325,153800,2566179160,12330,12330,12330,12330,0
+20250325,153700,2566179160,12330,12330,12330,12330,0
+20250325,153600,2566179160,12330,12330,12330,12330,0
+20250325,153500,2566179160,12330,12330,12330,12330,0
+20250325,153400,2566179160,12330,12330,12330,12330,0
+20250325,153300,2566179160,12330,12330,12330,12330,1517
+20250325,153200,2566179160,12330,12330,12330,12330,0
+20250325,153100,2566179160,12330,12330,12330,12330,0
+20250325,153000,2566179160,12330,12330,12330,12330,1517
+20250325,152900,2547474550,12350,12350,12350,12350,0
+20250325,152800,2547474550,12350,12350,12350,12350,0
+20250325,152700,2547474550,12350,12350,12350,12350,0
+20250325,152600,2547474550,12350,12350,12350,12350,0
+20250325,152500,2547474550,12350,12350,12350,12350,0
+20250325,152400,2547474550,12350,12350,12350,12350,0
+20250325,152300,2547474550,12350,12350,12350,12350,0
+20250325,152200,2547474550,12350,12350,12350,12350,0
+20250325,152100,2547474550,12350,12350,12350,12350,0
+20250325,152000,2547474550,12350,12350,12350,12350,0
+20250325,151900,2547474550,12350,12350,12350,12330,39
+20250325,151800,2546993040,12330,12330,12350,12320,216
+20250325,151700,2544328430,12340,12360,12360,12340,31
+20250325,151600,2543945560,12360,12360,12360,12350,293
+20250325,151500,2540325000,12370,12370,12370,12360,121
+20250325,151400,2538828690,12370,12380,12380,12330,173
+20250325,151300,2536693840,12370,12370,12390,12370,2015
+20250325,151200,2511748260,12320,12350,12380,12320,626
+20250325,151100,2504028200,12380,12340,12380,12340,1394
+20250325,151000,2486804120,12340,12320,12340,12320,426
+20250325,150900,2481552420,12330,12340,12340,12320,154
+20250325,150800,2479654340,12350,12330,12350,12310,351
+20250325,150700,2475330420,12330,12350,12350,12310,1037
+20250325,150600,2462553700,12330,12350,12350,12330,1045
+20250325,150500,2449667610,12330,12340,12350,12330,471
+20250325,150400,2443857040,12350,12350,12350,12350,157
+20250325,150300,2441918090,12350,12350,12350,12350,243
+20250325,150200,2438917040,12350,12340,12350,12340,42
+20250325,150100,2438398460,12340,12330,12340,12330,524
+20250325,150000,2431934600,12340,12300,12340,12300,52
+20250325,145900,2431294930,12300,12340,12340,12300,369
+20250325,145800,2426747790,12330,12310,12340,12310,309
+20250325,145700,2422943830,12340,12320,12340,12310,377
+20250325,145600,2418302090,12320,12320,12320,12320,0
+20250325,145500,2418302090,12320,12320,12320,12320,20
+20250325,145400,2418055690,12310,12320,12320,12310,7
+20250325,145300,2417969510,12320,12320,12320,12310,120
+20250325,145200,2416491250,12320,12310,12320,12290,330
+20250325,145100,2412430180,12310,12310,12310,12310,88
+20250325,145000,2411346900,12310,12340,12350,12310,152
+20250325,144900,2409475300,12350,12340,12350,12340,30
+20250325,144800,2409104830,12350,12330,12350,12330,110
+20250325,144700,2407748450,12340,12330,12340,12330,3
+20250325,144600,2407711440,12350,12350,12350,12340,3
+20250325,144500,2407674400,12340,12350,12350,12340,9
+20250325,144400,2407563320,12350,12320,12350,12300,416
+20250325,144300,2402432300,12310,12310,12320,12310,358
+20250325,144200,2398024940,12310,12310,12310,12310,1
+20250325,144100,2398012630,12320,12310,12320,12310,51
+20250325,144000,2397384810,12320,12320,12320,12320,0
+20250325,143900,2397384810,12320,12290,12320,12290,227
+20250325,143800,2394594390,12290,12290,12290,12290,12
+20250325,143700,2394446910,12280,12280,12290,12280,178
+20250325,143600,2392261010,12280,12280,12280,12280,36
+20250325,143500,2391818930,12280,12290,12290,12270,89
+20250325,143400,2390726430,12290,12290,12290,12290,52
+20250325,143300,2390087350,12290,12290,12290,12270,32
+20250325,143200,2389694660,12270,12300,12300,12270,401
+20250325,143100,2384772870,12300,12290,12300,12290,7
+20250325,143000,2384686790,12300,12300,12300,12290,5
+20250325,142900,2384625300,12320,12290,12320,12260,1013
+20250325,142800,2372171110,12290,12260,12290,12260,53
+20250325,142700,2371520190,12260,12290,12290,12260,1578
+20250325,142600,2352169750,12290,12290,12290,12290,77
+20250325,142500,2351223420,12290,12290,12290,12280,106
+20250325,142400,2349920730,12290,12270,12290,12260,308
+20250325,142300,2346141230,12260,12270,12270,12260,241
+20250325,142200,2343184460,12270,12260,12280,12260,169
+20250325,142100,2341111820,12250,12260,12270,12250,1461
+20250325,142000,2323209000,12270,12270,12270,12270,308
+20250325,141900,2319429840,12260,12270,12270,12260,73
+20250325,141800,2318534290,12260,12260,12270,12260,711
+20250325,141700,2309817260,12260,12290,12290,12260,196
+20250325,141600,2307411330,12290,12290,12290,12270,1078
+20250325,141500,2294182050,12290,12280,12290,12270,47
+20250325,141400,2293604610,12270,12280,12290,12270,2119
+20250325,141300,2267603430,12290,12300,12300,12290,282
+20250325,141200,2264136530,12300,12310,12310,12300,312
+20250325,141100,2260296430,12310,12300,12310,12300,89
+20250325,141000,2259200850,12300,12300,12310,12300,142
+20250325,140900,2257454240,12300,12310,12330,12300,110
+20250325,140800,2256099470,12290,12350,12350,12290,392
+20250325,140700,2251270050,12320,12320,12350,12320,62
+20250325,140600,2250504760,12340,12310,12340,12290,108
+20250325,140500,2249174990,12290,12280,12320,12280,418
+20250325,140400,2244040230,12280,12280,12300,12280,445
+20250325,140300,2238575150,12280,12320,12320,12280,1893
+20250325,140200,2215324730,12320,12310,12340,12310,159
+20250325,140100,2213364760,12340,12340,12350,12320,101
+20250325,140000,2212118580,12340,12350,12360,12330,85
+20250325,135900,2211068610,12350,12310,12350,12310,832
+20250325,135800,2200825100,12310,12310,12310,12280,421
+20250325,135700,2195648290,12310,12310,12310,12310,105
+20250325,135600,2194355740,12310,12280,12310,12280,182
+20250325,135500,2192119130,12280,12300,12300,12280,491
+20250325,135400,2186087270,12300,12310,12310,12300,172
+20250325,135300,2183971645,12310,12300,12310,12300,78
+20250325,135200,2183011605,12310,12310,12310,12300,1101
+20250325,135100,2169468295,12280,12320,12320,12280,3343
+20250325,135000,2128381325,12320,12320,12320,12320,37
+20250325,134900,2127925485,12300,12300,12320,12300,172
+20250325,134800,2125809865,12300,12320,12320,12300,2957
+20250325,134700,2089431535,12310,12320,12320,12310,176
+20250325,134600,2087264265,12320,12340,12360,12320,93
+20250325,134500,2086116795,12320,12320,12320,12310,854
+20250325,134400,2075602185,12320,12330,12360,12320,2497
+20250325,134300,2044837045,12330,12350,12370,12330,718
+20250325,134200,2035976115,12370,12370,12370,12360,81
+20250325,134100,2034974245,12370,12360,12370,12360,57
+20250325,134000,2034269165,12340,12370,12370,12340,255
+20250325,133900,2031119935,12370,12385,12385,12370,79
+20250325,133800,2030142260,12385,12370,12385,12370,201
+20250325,133700,2027654825,12360,12380,12390,12350,842
+20250325,133600,2017240695,12390,12390,12400,12380,186
+20250325,133500,2014936595,12390,12380,12390,12380,110
+20250325,133400,2013574745,12380,12390,12390,12370,77
+20250325,133300,2012621715,12390,12390,12400,12390,86
+20250325,133200,2011555875,12390,12380,12390,12370,136
+20250325,133100,2009872415,12370,12380,12380,12370,713
+20250325,133000,2001052385,12380,12400,12400,12380,156
+20250325,132900,1999119905,12400,12420,12430,12400,307
+20250325,132800,1995304565,12430,12440,12440,12430,104
+20250325,132700,1994011045,12440,12430,12440,12430,103
+20250325,132600,1992730745,12440,12410,12440,12410,91
+20250325,132500,1991599855,12400,12400,12430,12400,86
+20250325,132400,1990532685,12430,12430,12430,12370,352
+20250325,132300,1986169005,12420,12400,12460,12400,1176
+20250325,132200,1971535375,12400,12390,12450,12390,524
+20250325,132100,1965032365,12390,12400,12400,12390,25
+20250325,132000,1964722375,12400,12400,12400,12400,1
+20250325,131900,1964709975,12380,12380,12380,12380,0
+20250325,131800,1964709975,12380,12410,12410,12380,4026
+20250325,131700,1914854505,12420,12420,12420,12420,179
+20250325,131600,1912631325,12420,12420,12420,12420,31
+20250325,131500,1912246305,12460,12460,12460,12460,0
+20250325,131400,1912246305,12460,12440,12460,12440,22
+20250325,131300,1911972395,12450,12440,12450,12440,2
+20250325,131200,1911947505,12450,12450,12450,12450,0
+20250325,131100,1911947505,12450,12440,12450,12410,307
+20250325,131000,1908136325,12440,12440,12440,12440,11
+20250325,130900,1907999485,12450,12410,12470,12410,417
+20250325,130800,1902822045,12400,12420,12420,12400,37
+20250325,130700,1902362645,12420,12460,12470,12420,146
+20250325,130600,1900547185,12470,12470,12470,12470,4
+20250325,130500,1900497305,12460,12460,12460,12460,9
+20250325,130400,1900385165,12480,12480,12480,12480,1
+20250325,130300,1900372685,12480,12470,12480,12470,306
+20250325,130200,1896553865,12480,12450,12480,12450,103
+20250325,130100,1895270495,12440,12470,12470,12440,236
+20250325,130000,1892333695,12470,12480,12480,12470,11
+20250325,125900,1892196505,12480,12470,12480,12470,14
+20250325,125800,1892021865,12480,12480,12480,12480,0
+20250325,125700,1892021865,12480,12460,12480,12460,7
+20250325,125600,1891934545,12480,12440,12480,12440,106
+20250325,125500,1890615405,12480,12470,12480,12430,204
+20250325,125400,1888074175,12470,12400,12480,12400,581
+20250325,125300,1880838705,12410,12400,12410,12400,49
+20250325,125200,1880230735,12410,12410,12410,12400,7
+20250325,125100,1880143895,12400,12390,12410,12380,1425
+20250325,125000,1862498845,12410,12410,12410,12410,0
+20250325,124900,1862498845,12410,12410,12410,12410,51
+20250325,124800,1861865935,12390,12410,12410,12390,376
+20250325,124700,1857201275,12410,12420,12420,12410,184
+20250325,124600,1854917535,12430,12440,12440,12430,11
+20250325,124500,1854780705,12440,12440,12440,12440,61
+20250325,124400,1854021865,12420,12430,12430,12420,250
+20250325,124300,1850916695,12440,12440,12440,12440,0
+20250325,124200,1850916695,12440,12430,12440,12420,91
+20250325,124100,1849784685,12440,12420,12440,12420,2
+20250325,124000,1849759825,12400,12400,12400,12400,11
+20250325,123900,1849623425,12400,12420,12420,12400,92
+20250325,123800,1848482385,12420,12420,12420,12420,1
+20250325,123700,1848469965,12420,12420,12420,12420,2
+20250325,123600,1848445125,12400,12390,12400,12390,1508
+20250325,123500,1829751925,12400,12420,12450,12400,481
+20250325,123400,1823779915,12420,12430,12430,12420,46
+20250325,123300,1823208185,12450,12450,12450,12450,1
+20250325,123200,1823195735,12460,12440,12460,12420,347
+20250325,123100,1818883695,12450,12440,12450,12440,101
+20250325,123000,1817626445,12450,12450,12450,12450,2
+20250325,122900,1817601545,12460,12460,12460,12430,33
+20250325,122800,1817190935,12470,12420,12480,12420,1356
+20250325,122700,1800301455,12420,12420,12420,12420,6
+20250325,122600,1800226935,12420,12420,12420,12420,0
+20250325,122500,1800226935,12420,12420,12420,12420,9
+20250325,122400,1800115155,12430,12430,12430,12430,1
+20250325,122300,1800102725,12410,12410,12430,12410,152
+20250325,122200,1798215895,12440,12440,12440,12440,0
+20250325,122100,1798215895,12440,12440,12440,12440,2
+20250325,122000,1798191015,12440,12390,12440,12390,310
+20250325,121900,1794348105,12430,12430,12430,12430,1
+20250325,121800,1794335675,12430,12420,12430,12350,750
+20250325,121700,1785058585,12440,12420,12440,12420,4
+20250325,121600,1785008865,12410,12410,12410,12410,201
+20250325,121500,1782514455,12420,12410,12420,12410,52
+20250325,121400,1781868635,12410,12420,12440,12410,58
+20250325,121300,1781148185,12440,12430,12440,12430,67
+20250325,121200,1780315315,12430,12430,12440,12430,36
+20250325,121100,1779867785,12440,12410,12440,12410,9
+20250325,121000,1779755945,12440,12400,12440,12400,100
+20250325,120900,1778512215,12430,12410,12440,12400,95
+20250325,120800,1777332385,12410,12390,12410,12390,1432
+20250325,120700,1759575705,12390,12390,12390,12390,28
+20250325,120600,1759228785,12400,12370,12400,12370,1078
+20250325,120500,1745892065,12380,12390,12390,12380,19
+20250325,120400,1745656835,12370,12390,12390,12370,148
+20250325,120300,1743824915,12390,12390,12390,12390,40
+20250325,120200,1743329315,12370,12390,12390,12370,75
+20250325,120100,1742401505,12390,12390,12390,12390,50
+20250325,120000,1741782005,12390,12360,12390,12360,882
+20250325,115900,1730865485,12390,12410,12410,12390,279
+20250325,115800,1727405875,12400,12390,12400,12390,20
+20250325,115700,1727157885,12400,12370,12400,12350,188
+20250325,115600,1724832635,12370,12370,12370,12370,29
+20250325,115500,1724473905,12350,12350,12370,12330,1168
+20250325,115400,1710048545,12350,12350,12360,12320,456
+20250325,115300,1704421095,12320,12360,12360,12320,1083
+20250325,115200,1691053175,12360,12370,12370,12360,145
+20250325,115100,1689259875,12380,12380,12390,12380,202
+20250325,115000,1686759045,12380,12380,12380,12380,157
+20250325,114900,1684815385,12380,12370,12380,12370,16
+20250325,114800,1684617455,12380,12380,12380,12380,35
+20250325,114700,1684184155,12380,12380,12380,12380,0
+20250325,114600,1684184155,12380,12380,12400,12370,61
+20250325,114500,1683428825,12380,12380,12380,12370,373
+20250325,114400,1678813765,12380,12380,12380,12380,30
+20250325,114300,1678442365,12380,12380,12380,12370,623
+20250325,114200,1670729635,12370,12380,12380,12360,370
+20250325,114100,1666151475,12380,12370,12380,12370,16
+20250325,114000,1665953445,12380,12360,12380,12360,164
+20250325,113900,1663925165,12360,12350,12360,12350,59
+20250325,113800,1663195935,12360,12350,12360,12340,756
+20250325,113700,1653854635,12360,12350,12360,12350,120
+20250325,113600,1652371905,12350,12340,12350,12340,50
+20250325,113500,1651754875,12340,12300,12340,12300,3622
+20250325,113400,1607198835,12310,12320,12320,12300,2254
+20250325,113300,1579456425,12320,12320,12320,12320,118
+20250325,113200,1578002665,12310,12320,12320,12310,227
+20250325,113100,1575208025,12320,12310,12320,12310,268
+20250325,113000,1571908645,12310,12310,12310,12310,0
+20250325,112900,1571908645,12310,12320,12320,12310,582
+20250325,112800,1564743715,12310,12320,12330,12310,279
+20250325,112700,1561307610,12320,12320,12320,12320,2
+20250325,112600,1561282970,12315,12315,12315,12315,86
+20250325,112500,1560223880,12310,12310,12310,12310,2813
+20250325,112400,1525595850,12315,12320,12320,12310,2420
+20250325,112300,1495798180,12320,12320,12320,12320,0
+20250325,112200,1495798180,12320,12330,12330,12320,262
+20250325,112100,1492570330,12320,12340,12340,12320,1781
+20250325,112000,1470620030,12340,12350,12350,12340,469
+20250325,111900,1464832270,12350,12360,12370,12350,693
+20250325,111800,1456271980,12360,12360,12360,12360,308
+20250325,111700,1452465100,12370,12380,12390,12370,238
+20250325,111600,1449518820,12400,12390,12400,12390,2
+20250325,111500,1449494030,12360,12400,12400,12360,776
+20250325,111400,1439891190,12390,12390,12390,12390,264
+20250325,111300,1436620230,12390,12390,12400,12390,106
+20250325,111200,1435306780,12380,12390,12390,12380,190
+20250325,111100,1432953430,12400,12400,12400,12400,91
+20250325,111000,1431825030,12400,12420,12420,12400,290
+20250325,110900,1428226610,12420,12420,12420,12420,0
+20250325,110800,1428226610,12420,12410,12420,12410,187
+20250325,110700,1425905920,12410,12400,12420,12380,225
+20250325,110600,1423119850,12390,12390,12400,12390,211
+20250325,110500,1420504080,12390,12380,12390,12380,190
+20250325,110400,1418149990,12390,12390,12390,12390,6
+20250325,110300,1418075650,12390,12410,12410,12390,307
+20250325,110200,1414269900,12410,12420,12420,12410,95
+20250325,110100,1413090410,12420,12400,12420,12400,191
+20250325,110000,1410721990,12400,12380,12400,12380,599
+20250325,105900,1403296390,12370,12390,12400,12310,3391
+20250325,105800,1361498710,12350,12390,12390,12350,667
+20250325,105700,1353249950,12390,12430,12430,12360,7530
+20250325,105600,1259830050,12420,12440,12440,12420,981
+20250325,105500,1247639520,12450,12440,12450,12440,263
+20250325,105400,1244367790,12450,12450,12460,12450,981
+20250325,105300,1232150780,12450,12460,12460,12450,1493
+20250325,105200,1213560190,12460,12450,12460,12450,56
+20250325,105100,1212862840,12460,12450,12460,12450,80
+20250325,105000,1211866520,12460,12470,12470,12460,218
+20250325,104900,1209149240,12470,12495,12495,12470,442
+20250325,104800,1203634155,12490,12490,12490,12490,27
+20250325,104700,1203296925,12490,12460,12490,12440,1549
+20250325,104600,1184006225,12450,12460,12480,12450,1221
+20250325,104500,1168797305,12460,12460,12460,12450,994
+20250325,104400,1156416335,12450,12460,12460,12450,238
+20250325,104300,1153450905,12460,12490,12490,12450,3588
+20250325,104200,1108748695,12490,12480,12490,12470,1577
+20250325,104100,1089073875,12490,12495,12495,12490,648
+20250325,104000,1080980000,12495,12500,12500,12495,33
+20250325,103900,1080567595,12500,12510,12510,12490,197
+20250325,103800,1078105925,12500,12510,12510,12500,2274
+20250325,103700,1049676965,12510,12530,12530,12510,287
+20250325,103600,1046083715,12530,12540,12540,12530,42
+20250325,103500,1045557435,12530,12530,12530,12530,160
+20250325,103400,1043552635,12540,12540,12540,12540,15
+20250325,103300,1043364535,12540,12540,12540,12540,86
+20250325,103200,1042286095,12540,12550,12550,12540,41
+20250325,103100,1041771945,12540,12550,12550,12540,47
+20250325,103000,1041182145,12550,12550,12550,12550,42
+20250325,102900,1040655045,12550,12560,12560,12550,340
+20250325,102800,1036388025,12560,12550,12560,12550,423
+20250325,102700,1031075435,12560,12560,12560,12560,10
+20250325,102600,1030949835,12560,12560,12560,12560,10
+20250325,102500,1030824235,12560,12550,12560,12550,20
+20250325,102400,1030573135,12550,12570,12570,12550,374
+20250325,102300,1025873665,12580,12580,12580,12580,51
+20250325,102200,1025232085,12590,12590,12590,12580,74
+20250325,102100,1024301145,12590,12580,12600,12570,476
+20250325,102000,1018314475,12580,12580,12580,12580,0
+20250325,101900,1018314475,12580,12600,12600,12580,260
+20250325,101800,1015040935,12580,12580,12580,12580,0
+20250325,101700,1015040935,12580,12590,12590,12580,191
+20250325,101600,1012638115,12580,12590,12590,12580,10
+20250325,101500,1012512305,12580,12610,12610,12580,854
+20250325,101400,1001755485,12610,12610,12610,12610,59
+20250325,101300,1001011495,12610,12630,12630,12610,115
+20250325,101200,999561285,12600,12630,12630,12600,18
+20250325,101100,999333985,12620,12620,12630,12620,52
+20250325,101000,998677695,12630,12600,12630,12600,307
+20250325,100900,994809365,12600,12600,12600,12600,9
+20250325,100800,994695965,12600,12600,12600,12600,52
+20250325,100700,994040765,12600,12600,12600,12600,1
+20250325,100600,994028165,12590,12600,12600,12590,13
+20250325,100500,993864445,12600,12600,12600,12600,10
+20250325,100400,993738445,12600,12600,12600,12600,15
+20250325,100300,993549445,12580,12590,12590,12580,165
+20250325,100200,991473065,12590,12590,12590,12590,2
+20250325,100100,991447885,12580,12580,12580,12580,97
+20250325,100000,990227625,12580,12580,12590,12580,47
+20250325,095900,989636315,12590,12590,12610,12590,277
+20250325,095800,986148305,12590,12600,12600,12590,199
+20250325,095700,983641815,12610,12610,12610,12610,12
+20250325,095600,983490495,12620,12610,12620,12590,980
+20250325,095500,971147895,12630,12630,12630,12630,12
+20250325,095400,970996335,12630,12630,12630,12630,46
+20250325,095300,970415355,12630,12620,12640,12600,626
+20250325,095200,962518685,12620,12660,12660,12620,475
+20250325,095100,956513145,12660,12660,12660,12630,1006
+20250325,095000,943802955,12660,12680,12680,12650,612
+20250325,094900,936056275,12690,12670,12690,12670,101
+20250325,094800,934776205,12670,12690,12710,12670,843
+20250325,094700,924072525,12695,12690,12720,12690,1270
+20250325,094600,907937790,12680,12690,12690,12670,389
+20250325,094500,903001550,12690,12650,12690,12640,1041
+20250325,094400,889802680,12650,12640,12650,12630,1109
+20250325,094300,875781210,12640,12620,12640,12620,243
+20250325,094200,872713160,12620,12620,12640,12590,543
+20250325,094100,865864940,12590,12620,12640,12590,479
+20250325,094000,859829440,12600,12630,12630,12600,1007
+20250325,093900,847126030,12630,12620,12630,12600,270
+20250325,093800,843719600,12600,12600,12650,12590,1703
+20250325,093700,822234380,12600,12550,12600,12550,336
+20250325,093600,818006310,12550,12550,12580,12550,316
+20250325,093500,814037160,12560,12550,12570,12530,107
+20250325,093400,812696140,12560,12560,12560,12530,82
+20250325,093300,811667150,12560,12540,12580,12530,1992
+20250325,093200,786637090,12530,12490,12530,12480,3242
+20250325,093100,746142430,12480,12480,12500,12460,2498
+20250325,093000,714974270,12480,12490,12490,12480,973
+20250325,092900,702821940,12490,12520,12520,12490,3139
+20250325,092800,663589370,12520,12530,12540,12510,2503
+20250325,092700,632241750,12530,12550,12570,12530,335
+20250325,092600,628035180,12560,12530,12560,12510,745
+20250325,092500,618711290,12510,12540,12540,12510,554
+20250325,092400,611780720,12530,12500,12540,12500,1156
+20250325,092300,597321890,12510,12540,12550,12510,833
+20250325,092200,586886610,12540,12510,12550,12510,376
+20250325,092100,582178290,12510,12540,12540,12500,1676
+20250325,092000,561211300,12540,12600,12600,12540,1442
+20250325,091900,543091010,12610,12610,12610,12610,23
+20250325,091800,542800980,12610,12570,12620,12570,580
+20250325,091700,535495670,12550,12630,12630,12550,1001
+20250325,091600,522895310,12620,12640,12660,12620,1853
+20250325,091500,499492860,12650,12630,12650,12620,65
+20250325,091400,498670960,12650,12660,12660,12640,528
+20250325,091300,491991190,12640,12600,12650,12560,655
+20250325,091200,483738930,12560,12530,12560,12530,1284
+20250325,091100,467629080,12530,12510,12550,12500,1666
+20250325,091000,446777980,12510,12600,12600,12510,1862
+20250325,090900,423414360,12610,12630,12660,12600,4503
+20250325,090800,366627500,12630,12660,12660,12620,1308
+20250325,090700,350107350,12690,12700,12700,12610,2783
+20250325,090600,314859510,12720,12730,12750,12710,1723
+20250325,090500,292942960,12730,12750,12750,12700,468
+20250325,090400,286992370,12740,12730,12760,12700,5380
+20250325,090300,218532520,12730,12820,12860,12710,6743
+20250325,090200,132283800,12820,12710,12820,12700,1373
+20250325,090100,114772600,12710,12710,12770,12710,1389
+20250325,090000,97064380,12770,12650,12780,12640,5875
--- a/274090/min/candle-20250326.csv
+++ b/274090/min/candle-20250326.csv
@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210100,1710989840,12470,12470,12470,12470,2879
+20250326,210000,1710989840,12470,12470,12470,12470,0
+20250326,205900,1710989840,12470,12470,12470,12470,0
+20250326,205800,1710989840,12470,12470,12470,12470,0
+20250326,205700,1710989840,12470,12470,12470,12470,0
+20250326,205600,1710989840,12470,12470,12470,12470,0
+20250326,205500,1710989840,12470,12470,12470,12470,0
+20250326,205400,1710989840,12470,12470,12470,12470,0
+20250326,205300,1710989840,12470,12470,12470,12470,0
+20250326,205200,1710989840,12470,12470,12470,12470,0
+20250326,205100,1710989840,12470,12470,12470,12470,0
+20250326,205000,1710989840,12470,12470,12470,12470,0
+20250326,204900,1710989840,12470,12470,12470,12470,0
+20250326,204800,1710989840,12470,12470,12470,12470,0
+20250326,204700,1710989840,12470,12470,12470,12470,0
+20250326,204600,1710989840,12470,12470,12470,12470,0
+20250326,204500,1710989840,12470,12470,12470,12470,0
+20250326,204400,1710989840,12470,12470,12470,12470,0
+20250326,204300,1710989840,12470,12470,12470,12470,0
+20250326,204200,1710989840,12470,12470,12470,12470,0
+20250326,204100,1710989840,12470,12470,12470,12470,0
+20250326,204000,1710989840,12470,12470,12470,12470,0
+20250326,203900,1710989840,12470,12470,12470,12470,0
+20250326,203800,1710989840,12470,12470,12470,12470,0
+20250326,203700,1710989840,12470,12470,12470,12470,0
+20250326,203600,1710989840,12470,12470,12470,12470,0
+20250326,203500,1710989840,12470,12470,12470,12470,0
+20250326,203400,1710989840,12470,12470,12470,12470,0
+20250326,203300,1710989840,12470,12470,12470,12470,0
+20250326,203200,1710989840,12470,12470,12470,12470,0
+20250326,203100,1710989840,12470,12470,12470,12470,2879
+20250326,203000,1710989840,12470,12470,12470,12470,0
+20250326,202900,1710989840,12470,12470,12470,12470,0
+20250326,202800,1710989840,12470,12470,12470,12470,0
+20250326,202700,1710989840,12470,12470,12470,12470,0
+20250326,202600,1710989840,12470,12470,12470,12470,0
+20250326,202500,1710989840,12470,12470,12470,12470,0
+20250326,202400,1710989840,12470,12470,12470,12470,0
+20250326,202300,1710989840,12470,12470,12470,12470,0
+20250326,202200,1710989840,12470,12470,12470,12470,0
+20250326,202100,1710989840,12470,12470,12470,12470,0
+20250326,202000,1710989840,12470,12470,12470,12470,0
+20250326,201900,1710989840,12470,12470,12470,12470,0
+20250326,201800,1710989840,12470,12470,12470,12470,0
+20250326,201700,1710989840,12470,12470,12470,12470,0
+20250326,201600,1710989840,12470,12470,12470,12470,0
+20250326,201500,1710989840,12470,12470,12470,12470,0
+20250326,201400,1710989840,12470,12470,12470,12470,0
+20250326,201300,1710989840,12470,12470,12470,12470,0
+20250326,201200,1710989840,12470,12470,12470,12470,0
+20250326,201100,1710989840,12470,12470,12470,12470,0
+20250326,201000,1710989840,12470,12470,12470,12470,0
+20250326,200900,1710989840,12470,12470,12470,12470,0
+20250326,200800,1710989840,12470,12470,12470,12470,0
+20250326,200700,1710989840,12470,12470,12470,12470,0
+20250326,200600,1710989840,12470,12470,12470,12470,0
+20250326,200500,1710989840,12470,12470,12470,12470,0
+20250326,200400,1710989840,12470,12470,12470,12470,0
+20250326,200300,1710989840,12470,12470,12470,12470,0
+20250326,200200,1710989840,12470,12470,12470,12470,0
+20250326,200100,1710989840,12470,12470,12470,12470,2879
+20250326,200000,1710989840,12470,12470,12470,12470,0
+20250326,195900,1710989840,12470,12470,12470,12470,0
+20250326,195800,1710989840,12470,12470,12470,12470,0
+20250326,195700,1710989840,12470,12470,12470,12470,0
+20250326,195600,1710989840,12470,12470,12470,12470,0
+20250326,195500,1710989840,12470,12470,12470,12470,0
+20250326,195400,1710989840,12470,12470,12470,12470,0
+20250326,195300,1710989840,12470,12470,12470,12470,0
+20250326,195200,1710989840,12470,12470,12470,12470,0
+20250326,195100,1710989840,12470,12470,12470,12470,0
+20250326,195000,1710989840,12470,12470,12470,12470,0
+20250326,194900,1710989840,12470,12470,12470,12470,0
+20250326,194800,1710989840,12470,12470,12470,12470,0
+20250326,194700,1710989840,12470,12470,12470,12470,0
+20250326,194600,1710989840,12470,12470,12470,12470,0
+20250326,194500,1710989840,12470,12470,12470,12470,0
+20250326,194400,1710989840,12470,12470,12470,12470,0
+20250326,194300,1710989840,12470,12470,12470,12470,0
+20250326,194200,1710989840,12470,12470,12470,12470,0
+20250326,194100,1710989840,12470,12470,12470,12470,0
+20250326,194000,1710989840,12470,12470,12470,12470,0
+20250326,193900,1710989840,12470,12470,12470,12470,0
+20250326,193800,1710989840,12470,12470,12470,12470,0
+20250326,193700,1710989840,12470,12470,12470,12470,0
+20250326,193600,1710989840,12470,12470,12470,12470,0
+20250326,193500,1710989840,12470,12470,12470,12470,0
+20250326,193400,1710989840,12470,12470,12470,12470,0
+20250326,193300,1710989840,12470,12470,12470,12470,0
+20250326,193200,1710989840,12470,12470,12470,12470,0
+20250326,193100,1710989840,12470,12470,12470,12470,2879
+20250326,193000,1710989840,12470,12470,12470,12470,0
+20250326,192900,1710989840,12470,12470,12470,12470,0
+20250326,192800,1710989840,12470,12470,12470,12470,0
+20250326,192700,1710989840,12470,12470,12470,12470,0
+20250326,192600,1710989840,12470,12470,12470,12470,0
+20250326,192500,1710989840,12470,12470,12470,12470,0
+20250326,192400,1710989840,12470,12470,12470,12470,0
+20250326,192300,1710989840,12470,12470,12470,12470,0
+20250326,192200,1710989840,12470,12470,12470,12470,0
+20250326,192100,1710989840,12470,12470,12470,12470,0
+20250326,192000,1710989840,12470,12470,12470,12470,0
+20250326,191900,1710989840,12470,12470,12470,12470,0
+20250326,191800,1710989840,12470,12470,12470,12470,0
+20250326,191700,1710989840,12470,12470,12470,12470,0
+20250326,191600,1710989840,12470,12470,12470,12470,0
+20250326,191500,1710989840,12470,12470,12470,12470,0
+20250326,191400,1710989840,12470,12470,12470,12470,0
+20250326,191300,1710989840,12470,12470,12470,12470,0
+20250326,191200,1710989840,12470,12470,12470,12470,0
+20250326,191100,1710989840,12470,12470,12470,12470,0
+20250326,191000,1710989840,12470,12470,12470,12470,0
+20250326,190900,1710989840,12470,12470,12470,12470,0
+20250326,190800,1710989840,12470,12470,12470,12470,0
+20250326,190700,1710989840,12470,12470,12470,12470,0
+20250326,190600,1710989840,12470,12470,12470,12470,0
+20250326,190500,1710989840,12470,12470,12470,12470,0
+20250326,190400,1710989840,12470,12470,12470,12470,0
+20250326,190300,1710989840,12470,12470,12470,12470,0
+20250326,190200,1710989840,12470,12470,12470,12470,0
+20250326,190100,1710989840,12470,12470,12470,12470,2879
+20250326,190000,1710989840,12470,12470,12470,12470,0
+20250326,185900,1710989840,12470,12470,12470,12470,0
+20250326,185800,1710989840,12470,12470,12470,12470,0
+20250326,185700,1710989840,12470,12470,12470,12470,0
+20250326,185600,1710989840,12470,12470,12470,12470,0
+20250326,185500,1710989840,12470,12470,12470,12470,0
+20250326,185400,1710989840,12470,12470,12470,12470,0
+20250326,185300,1710989840,12470,12470,12470,12470,0
+20250326,185200,1710989840,12470,12470,12470,12470,0
+20250326,185100,1710989840,12470,12470,12470,12470,0
+20250326,185000,1710989840,12470,12470,12470,12470,0
+20250326,184900,1710989840,12470,12470,12470,12470,0
+20250326,184800,1710989840,12470,12470,12470,12470,0
+20250326,184700,1710989840,12470,12470,12470,12470,0
+20250326,184600,1710989840,12470,12470,12470,12470,0
+20250326,184500,1710989840,12470,12470,12470,12470,0
+20250326,184400,1710989840,12470,12470,12470,12470,0
+20250326,184300,1710989840,12470,12470,12470,12470,0
+20250326,184200,1710989840,12470,12470,12470,12470,0
+20250326,184100,1710989840,12470,12470,12470,12470,0
+20250326,184000,1710989840,12470,12470,12470,12470,0
+20250326,183900,1710989840,12470,12470,12470,12470,0
+20250326,183800,1710989840,12470,12470,12470,12470,0
+20250326,183700,1710989840,12470,12470,12470,12470,0
+20250326,183600,1710989840,12470,12470,12470,12470,0
+20250326,183500,1710989840,12470,12470,12470,12470,0
+20250326,183400,1710989840,12470,12470,12470,12470,0
+20250326,183300,1710989840,12470,12470,12470,12470,0
+20250326,183200,1710989840,12470,12470,12470,12470,0
+20250326,183100,1710989840,12470,12470,12470,12470,2879
+20250326,183000,1710989840,12470,12470,12470,12470,0
+20250326,182900,1710989840,12470,12470,12470,12470,0
+20250326,182800,1710989840,12470,12470,12470,12470,0
+20250326,182700,1710989840,12470,12470,12470,12470,0
+20250326,182600,1710989840,12470,12470,12470,12470,0
+20250326,182500,1710989840,12470,12470,12470,12470,0
+20250326,182400,1710989840,12470,12470,12470,12470,0
+20250326,182300,1710989840,12470,12470,12470,12470,0
+20250326,182200,1710989840,12470,12470,12470,12470,0
+20250326,182100,1710989840,12470,12470,12470,12470,0
+20250326,182000,1710989840,12470,12470,12470,12470,0
+20250326,181900,1710989840,12470,12470,12470,12470,0
+20250326,181800,1710989840,12470,12470,12470,12470,0
+20250326,181700,1710989840,12470,12470,12470,12470,0
+20250326,181600,1710989840,12470,12470,12470,12470,0
+20250326,181500,1710989840,12470,12470,12470,12470,0
+20250326,181400,1710989840,12470,12470,12470,12470,0
+20250326,181300,1710989840,12470,12470,12470,12470,0
+20250326,181200,1710989840,12470,12470,12470,12470,0
+20250326,181100,1710989840,12470,12470,12470,12470,0
+20250326,181000,1710989840,12470,12470,12470,12470,0
+20250326,180900,1710989840,12470,12470,12470,12470,0
+20250326,180800,1710989840,12470,12470,12470,12470,0
+20250326,180700,1710989840,12470,12470,12470,12470,0
+20250326,180600,1710989840,12470,12470,12470,12470,0
+20250326,180500,1710989840,12470,12470,12470,12470,0
+20250326,180400,1710989840,12470,12470,12470,12470,0
+20250326,180300,1710989840,12470,12470,12470,12470,0
+20250326,180200,1710989840,12470,12470,12470,12470,0
+20250326,180100,1710989840,12470,12470,12470,12470,2879
+20250326,180000,1710989840,12470,12470,12470,12470,0
+20250326,175900,1710989840,12470,12470,12470,12470,0
+20250326,175800,1710989840,12470,12470,12470,12470,0
+20250326,175700,1710989840,12470,12470,12470,12470,0
+20250326,175600,1710989840,12470,12470,12470,12470,0
+20250326,175500,1710989840,12470,12470,12470,12470,0
+20250326,175400,1710989840,12470,12470,12470,12470,0
+20250326,175300,1710989840,12470,12470,12470,12470,0
+20250326,175200,1710989840,12470,12470,12470,12470,0
+20250326,175100,1710989840,12470,12470,12470,12470,0
+20250326,175000,1710989840,12470,12470,12470,12470,0
+20250326,174900,1710989840,12470,12470,12470,12470,0
+20250326,174800,1710989840,12470,12470,12470,12470,0
+20250326,174700,1710989840,12470,12470,12470,12470,0
+20250326,174600,1710989840,12470,12470,12470,12470,0
+20250326,174500,1710989840,12470,12470,12470,12470,0
+20250326,174400,1710989840,12470,12470,12470,12470,0
+20250326,174300,1710989840,12470,12470,12470,12470,0
+20250326,174200,1710989840,12470,12470,12470,12470,0
+20250326,174100,1710989840,12470,12470,12470,12470,0
+20250326,174000,1710989840,12470,12470,12470,12470,0
+20250326,173900,1710989840,12470,12470,12470,12470,0
+20250326,173800,1710989840,12470,12470,12470,12470,0
+20250326,173700,1710989840,12470,12470,12470,12470,0
+20250326,173600,1710989840,12470,12470,12470,12470,0
+20250326,173500,1710989840,12470,12470,12470,12470,0
+20250326,173400,1710989840,12470,12470,12470,12470,0
+20250326,173300,1710989840,12470,12470,12470,12470,0
+20250326,173200,1710989840,12470,12470,12470,12470,0
+20250326,173100,1710989840,12470,12470,12470,12470,2879
+20250326,173000,1710989840,12470,12470,12470,12470,0
+20250326,172900,1710989840,12470,12470,12470,12470,0
+20250326,172800,1710989840,12470,12470,12470,12470,0
+20250326,172700,1710989840,12470,12470,12470,12470,0
+20250326,172600,1710989840,12470,12470,12470,12470,0
+20250326,172500,1710989840,12470,12470,12470,12470,0
+20250326,172400,1710989840,12470,12470,12470,12470,0
+20250326,172300,1710989840,12470,12470,12470,12470,0
+20250326,172200,1710989840,12470,12470,12470,12470,0
+20250326,172100,1710989840,12470,12470,12470,12470,0
+20250326,172000,1710989840,12470,12470,12470,12470,0
+20250326,171900,1710989840,12470,12470,12470,12470,0
+20250326,171800,1710989840,12470,12470,12470,12470,0
+20250326,171700,1710989840,12470,12470,12470,12470,0
+20250326,171600,1710989840,12470,12470,12470,12470,0
+20250326,171500,1710989840,12470,12470,12470,12470,0
+20250326,171400,1710989840,12470,12470,12470,12470,0
+20250326,171300,1710989840,12470,12470,12470,12470,0
+20250326,171200,1710989840,12470,12470,12470,12470,0
+20250326,171100,1710989840,12470,12470,12470,12470,0
+20250326,171000,1710989840,12470,12470,12470,12470,0
+20250326,170900,1710989840,12470,12470,12470,12470,0
+20250326,170800,1710989840,12470,12470,12470,12470,0
+20250326,170700,1710989840,12470,12470,12470,12470,0
+20250326,170600,1710989840,12470,12470,12470,12470,0
+20250326,170500,1710989840,12470,12470,12470,12470,0
+20250326,170400,1710989840,12470,12470,12470,12470,0
+20250326,170300,1710989840,12470,12470,12470,12470,0
+20250326,170200,1710989840,12470,12470,12470,12470,0
+20250326,170100,1710989840,12470,12470,12470,12470,2879
+20250326,170000,1710989840,12470,12470,12470,12470,0
+20250326,165900,1710989840,12470,12470,12470,12470,0
+20250326,165800,1710989840,12470,12470,12470,12470,0
+20250326,165700,1710989840,12470,12470,12470,12470,0
+20250326,165600,1710989840,12470,12470,12470,12470,0
+20250326,165500,1710989840,12470,12470,12470,12470,0
+20250326,165400,1710989840,12470,12470,12470,12470,0
+20250326,165300,1710989840,12470,12470,12470,12470,0
+20250326,165200,1710989840,12470,12470,12470,12470,0
+20250326,165100,1710989840,12470,12470,12470,12470,0
+20250326,165000,1710989840,12470,12470,12470,12470,0
+20250326,164900,1710989840,12470,12470,12470,12470,0
+20250326,164800,1710989840,12470,12470,12470,12470,0
+20250326,164700,1710989840,12470,12470,12470,12470,0
+20250326,164600,1710989840,12470,12470,12470,12470,0
+20250326,164500,1710989840,12470,12470,12470,12470,0
+20250326,164400,1710989840,12470,12470,12470,12470,0
+20250326,164300,1710989840,12470,12470,12470,12470,0
+20250326,164200,1710989840,12470,12470,12470,12470,0
+20250326,164100,1710989840,12470,12470,12470,12470,0
+20250326,164000,1710989840,12470,12470,12470,12470,0
+20250326,163900,1710989840,12470,12470,12470,12470,0
+20250326,163800,1710989840,12470,12470,12470,12470,0
+20250326,163700,1710989840,12470,12470,12470,12470,0
+20250326,163600,1710989840,12470,12470,12470,12470,0
+20250326,163500,1710989840,12470,12470,12470,12470,0
+20250326,163400,1710989840,12470,12470,12470,12470,0
+20250326,163300,1710989840,12470,12470,12470,12470,0
+20250326,163200,1710989840,12470,12470,12470,12470,0
+20250326,163100,1710989840,12470,12470,12470,12470,2879
+20250326,163000,1710989840,12470,12470,12470,12470,0
+20250326,162900,1710989840,12470,12470,12470,12470,0
+20250326,162800,1710989840,12470,12470,12470,12470,0
+20250326,162700,1710989840,12470,12470,12470,12470,0
+20250326,162600,1710989840,12470,12470,12470,12470,0
+20250326,162500,1710989840,12470,12470,12470,12470,0
+20250326,162400,1710989840,12470,12470,12470,12470,0
+20250326,162300,1710989840,12470,12470,12470,12470,0
+20250326,162200,1710989840,12470,12470,12470,12470,0
+20250326,162100,1710989840,12470,12470,12470,12470,0
+20250326,162000,1710989840,12470,12470,12470,12470,0
+20250326,161900,1710989840,12470,12470,12470,12470,0
+20250326,161800,1710989840,12470,12470,12470,12470,0
+20250326,161700,1710989840,12470,12470,12470,12470,0
+20250326,161600,1710989840,12470,12470,12470,12470,0
+20250326,161500,1710989840,12470,12470,12470,12470,0
+20250326,161400,1710989840,12470,12470,12470,12470,0
+20250326,161300,1710989840,12470,12470,12470,12470,0
+20250326,161200,1710989840,12470,12470,12470,12470,0
+20250326,161100,1710989840,12470,12470,12470,12470,0
+20250326,161000,1710989840,12470,12470,12470,12470,0
+20250326,160900,1710989840,12470,12470,12470,12470,0
+20250326,160800,1710989840,12470,12470,12470,12470,0
+20250326,160700,1710989840,12470,12470,12470,12470,0
+20250326,160600,1710989840,12470,12470,12470,12470,0
+20250326,160500,1710989840,12470,12470,12470,12470,0
+20250326,160400,1710989840,12470,12470,12470,12470,0
+20250326,160300,1710989840,12470,12470,12470,12470,0
+20250326,160200,1710989840,12470,12470,12470,12470,0
+20250326,160100,1710989840,12470,12470,12470,12470,2879
+20250326,160000,1710989840,12470,12470,12470,12470,0
+20250326,155900,1710989840,12470,12470,12470,12470,0
+20250326,155800,1710989840,12470,12470,12470,12470,0
+20250326,155700,1710989840,12470,12470,12470,12470,0
+20250326,155600,1710989840,12470,12470,12470,12470,0
+20250326,155500,1710989840,12470,12470,12470,12470,0
+20250326,155400,1710989840,12470,12470,12470,12470,0
+20250326,155300,1710989840,12470,12470,12470,12470,0
+20250326,155200,1710989840,12470,12470,12470,12470,0
+20250326,155100,1710989840,12470,12470,12470,12470,0
+20250326,155000,1710989840,12470,12470,12470,12470,0
+20250326,154900,1710989840,12470,12470,12470,12470,0
+20250326,154800,1710989840,12470,12470,12470,12470,0
+20250326,154700,1710989840,12470,12470,12470,12470,0
+20250326,154600,1710989840,12470,12470,12470,12470,0
+20250326,154500,1710989840,12470,12470,12470,12470,0
+20250326,154400,1710989840,12470,12470,12470,12470,0
+20250326,154300,1710989840,12470,12470,12470,12470,0
+20250326,154200,1710989840,12470,12470,12470,12470,0
+20250326,154100,1710989840,12470,12470,12470,12470,0
+20250326,154000,1710989840,12470,12470,12470,12470,0
+20250326,153900,1710989840,12470,12470,12470,12470,0
+20250326,153800,1710989840,12470,12470,12470,12470,0
+20250326,153700,1710989840,12470,12470,12470,12470,0
+20250326,153600,1710989840,12470,12470,12470,12470,0
+20250326,153500,1710989840,12470,12470,12470,12470,0
+20250326,153400,1710989840,12470,12470,12470,12470,0
+20250326,153300,1710989840,12470,12470,12470,12470,0
+20250326,153200,1710989840,12470,12470,12470,12470,0
+20250326,153100,1710989840,12470,12470,12470,12470,2879
+20250326,153000,1710989840,12470,12470,12470,12470,2879
+20250326,152900,1675088710,12490,12490,12490,12490,0
+20250326,152800,1675088710,12490,12490,12490,12490,0
+20250326,152700,1675088710,12490,12490,12490,12490,0
+20250326,152600,1675088710,12490,12490,12490,12490,0
+20250326,152500,1675088710,12490,12490,12490,12490,0
+20250326,152400,1675088710,12490,12490,12490,12490,0
+20250326,152300,1675088710,12490,12490,12490,12490,0
+20250326,152200,1675088710,12490,12490,12490,12490,0
+20250326,152100,1675088710,12490,12490,12490,12490,0
+20250326,152000,1675088710,12490,12490,12490,12490,0
+20250326,151900,1675088710,12490,12450,12490,12450,3169
+20250326,151800,1635632170,12450,12450,12450,12380,241
+20250326,151700,1632647880,12450,12440,12490,12350,2170
+20250326,151600,1605781540,12480,12480,12500,12430,2156
+20250326,151500,1578959330,12480,12510,12510,12480,646
+20250326,151400,1570895330,12510,12520,12520,12510,266
+20250326,151300,1567567660,12510,12520,12520,12500,253
+20250326,151200,1564402630,12520,12480,12520,12480,658
+20250326,151100,1556184380,12480,12470,12480,12470,251
+20250326,151000,1553053900,12480,12480,12490,12470,817
+20250326,150900,1542857800,12490,12490,12490,12490,46
+20250326,150800,1542283260,12480,12480,12480,12480,18
+20250326,150700,1542058620,12480,12480,12480,12480,3
+20250326,150600,1542021180,12480,12465,12480,12465,111
+20250326,150500,1540637020,12460,12470,12470,12460,239
+20250326,150400,1537658970,12460,12430,12460,12430,4
+20250326,150300,1537609200,12430,12450,12470,12430,36
+20250326,150200,1537161620,12430,12470,12470,12430,308
+20250326,150100,1533328110,12460,12450,12470,12450,599
+20250326,150000,1525862430,12440,12440,12440,12430,95
+20250326,145900,1524681130,12430,12450,12450,12430,154
+20250326,145800,1522766770,12430,12430,12430,12430,0
+20250326,145700,1522766770,12430,12460,12460,12430,186
+20250326,145600,1520453710,12460,12460,12460,12460,0
+20250326,145500,1520453710,12460,12460,12470,12450,1043
+20250326,145400,1507467920,12470,12450,12470,12450,7
+20250326,145300,1507380730,12450,12450,12450,12450,0
+20250326,145200,1507380730,12450,12450,12450,12450,91
+20250326,145100,1506247780,12450,12450,12450,12450,318
+20250326,145000,1502288680,12470,12440,12470,12430,244
+20250326,144900,1499252890,12440,12440,12440,12440,0
+20250326,144800,1499252890,12440,12450,12450,12430,127
+20250326,144700,1497673500,12440,12410,12450,12400,1322
+20250326,144600,1481274800,12450,12430,12450,12430,2
+20250326,144500,1481249920,12400,12400,12400,12400,26
+20250326,144400,1480927520,12400,12400,12400,12400,138
+20250326,144300,1479216320,12430,12395,12430,12380,12
+20250326,144200,1479067660,12430,12410,12440,12410,258
+20250326,144100,1475865830,12410,12400,12410,12370,4249
+20250326,144000,1423260860,12430,12420,12430,12390,145
+20250326,143900,1421460530,12390,12400,12420,12390,255
+20250326,143800,1418300630,12400,12400,12400,12400,21
+20250326,143700,1418040230,12400,12400,12400,12400,1
+20250326,143600,1418027830,12400,12400,12400,12400,0
+20250326,143500,1418027830,12400,12410,12410,12400,108
+20250326,143400,1416688540,12430,12420,12430,12420,11
+20250326,143300,1416551910,12420,12400,12420,12400,37
+20250326,143200,1416092510,12440,12440,12440,12440,0
+20250326,143100,1416092510,12440,12420,12440,12420,2
+20250326,143000,1416067650,12410,12430,12430,12400,597
+20250326,142900,1408656860,12440,12440,12440,12440,20
+20250326,142800,1408408060,12450,12450,12450,12450,26
+20250326,142700,1408084360,12460,12450,12460,12450,52
+20250326,142600,1407436790,12440,12440,12440,12440,51
+20250326,142500,1406802350,12410,12410,12410,12410,4
+20250326,142400,1406752710,12410,12410,12410,12410,0
+20250326,142300,1406752710,12410,12440,12440,12410,193
+20250326,142200,1404354520,12430,12430,12430,12430,0
+20250326,142100,1404354520,12430,12430,12430,12430,0
+20250326,142000,1404354520,12430,12430,12430,12430,20
+20250326,141900,1404105920,12440,12450,12450,12440,29
+20250326,141800,1403744950,12470,12470,12470,12470,0
+20250326,141700,1403744950,12470,12470,12480,12470,9
+20250326,141600,1403632710,12470,12440,12470,12440,38
+20250326,141500,1403159610,12410,12425,12425,12410,165
+20250326,141400,1401111810,12450,12450,12450,12420,19
+20250326,141300,1400875740,12440,12450,12450,12430,1063
+20250326,141200,1387657010,12480,12480,12480,12480,0
+20250326,141100,1387657010,12480,12480,12480,12480,30
+20250326,141000,1387282610,12480,12460,12480,12460,282
+20250326,140900,1383766470,12460,12460,12460,12460,0
+20250326,140800,1383766470,12460,12450,12460,12450,1159
+20250326,140700,1369335330,12460,12460,12460,12460,82
+20250326,140600,1368313610,12450,12430,12450,12430,160
+20250326,140500,1366323700,12440,12410,12440,12410,135
+20250326,140400,1364644750,12430,12430,12460,12410,231
+20250326,140300,1361774460,12440,12440,12440,12440,100
+20250326,140200,1360530460,12450,12480,12480,12450,362
+20250326,140100,1356022480,12480,12480,12480,12480,66
+20250326,140000,1355198800,12480,12480,12480,12480,114
+20250326,135900,1353776080,12510,12500,12510,12480,338
+20250326,135800,1349554210,12500,12500,12500,12500,157
+20250326,135700,1347591710,12510,12530,12530,12510,171
+20250326,135600,1345451420,12510,12530,12530,12510,98
+20250326,135500,1344225060,12510,12510,12530,12510,72
+20250326,135400,1343323940,12510,12530,12550,12510,100
+20250326,135300,1342071260,12520,12530,12530,12520,31
+20250326,135200,1341683010,12520,12510,12520,12510,333
+20250326,135100,1337514000,12510,12510,12510,12510,56
+20250326,135000,1336813440,12510,12510,12510,12500,97
+20250326,134900,1335600390,12510,12520,12520,12510,93
+20250326,134800,1334436900,12510,12510,12510,12510,33
+20250326,134700,1334024070,12510,12530,12530,12510,643
+20250326,134600,1325979360,12530,12510,12530,12510,67
+20250326,134500,1325140430,12530,12530,12530,12530,176
+20250326,134400,1322935150,12530,12530,12530,12530,119
+20250326,134300,1321444080,12530,12550,12550,12530,56
+20250326,134200,1320741320,12550,12530,12550,12530,488
+20250326,134100,1314625960,12530,12530,12530,12510,49
+20250326,134000,1314012390,12530,12550,12550,12520,206
+20250326,133900,1311431520,12540,12530,12550,12530,93
+20250326,133800,1310265730,12520,12515,12530,12515,129
+20250326,133700,1308650660,12510,12525,12525,12510,221
+20250326,133600,1305885000,12525,12530,12530,12525,562
+20250326,133500,1298845355,12540,12560,12560,12520,2562
+20250326,133400,1266729595,12580,12590,12590,12560,93
+20250326,133300,1265560385,12590,12590,12590,12590,56
+20250326,133200,1264855345,12590,12590,12590,12560,129
+20250326,133100,1263233255,12590,12590,12590,12590,57
+20250326,133000,1262515625,12590,12590,12600,12590,61
+20250326,132900,1261747605,12600,12570,12600,12570,73
+20250326,132800,1260828345,12570,12570,12580,12570,1083
+20250326,132700,1247213745,12580,12590,12600,12580,109
+20250326,132600,1245842095,12600,12600,12600,12600,0
+20250326,132500,1245842095,12600,12600,12600,12590,93
+20250326,132400,1244670415,12610,12610,12610,12610,65
+20250326,132300,1243850765,12610,12610,12610,12610,100
+20250326,132200,1242589765,12610,12600,12610,12590,41
+20250326,132100,1242072995,12600,12600,12600,12600,883
+20250326,132000,1230947195,12590,12570,12590,12570,21
+20250326,131900,1230682825,12600,12540,12600,12540,222
+20250326,131800,1227889915,12580,12580,12580,12580,0
+20250326,131700,1227889915,12580,12580,12580,12580,0
+20250326,131600,1227889915,12580,12540,12580,12540,430
+20250326,131500,1222492175,12540,12540,12540,12540,254
+20250326,131400,1219307015,12550,12550,12550,12550,0
+20250326,131300,1219307015,12550,12540,12550,12540,47
+20250326,131200,1218717625,12550,12550,12550,12550,2
+20250326,131100,1218692525,12530,12530,12530,12530,28
+20250326,131000,1218341685,12530,12530,12530,12530,2810
+20250326,130900,1183132385,12530,12560,12560,12530,362
+20250326,130800,1178596375,12560,12560,12560,12560,10
+20250326,130700,1178470775,12560,12560,12560,12560,0
+20250326,130600,1178470775,12560,12560,12560,12560,10
+20250326,130500,1178345175,12560,12550,12570,12530,318
+20250326,130400,1174349855,12550,12550,12550,12540,217
+20250326,130300,1171627105,12570,12570,12570,12570,3
+20250326,130200,1171589395,12580,12570,12580,12570,25
+20250326,130100,1171274965,12580,12570,12590,12570,502
+20250326,130000,1164957855,12590,12530,12590,12530,960
+20250326,125900,1152911405,12530,12530,12530,12530,4
+20250326,125800,1152861285,12520,12520,12520,12520,18
+20250326,125700,1152635925,12520,12520,12520,12520,13
+20250326,125600,1152473165,12520,12520,12520,12520,100
+20250326,125500,1151221165,12520,12520,12520,12520,5
+20250326,125400,1151158565,12520,12520,12520,12520,295
+20250326,125300,1147465165,12520,12520,12520,12520,113
+20250326,125200,1146050405,12510,12510,12510,12510,0
+20250326,125100,1146050405,12510,12510,12510,12510,236
+20250326,125000,1143098045,12510,12510,12510,12510,1
+20250326,124900,1143085535,12510,12510,12510,12510,0
+20250326,124800,1143085535,12510,12490,12510,12490,521
+20250326,124700,1136577825,12510,12510,12510,12510,250
+20250326,124600,1133450325,12490,12500,12510,12490,211
+20250326,124500,1130812845,12510,12500,12510,12500,2
+20250326,124400,1130787835,12500,12500,12500,12500,55
+20250326,124300,1130100335,12500,12510,12510,12500,235
+20250326,124200,1127162735,12500,12510,12510,12500,405
+20250326,124100,1122100185,12510,12530,12530,12510,554
+20250326,124000,1115161055,12530,12540,12540,12530,16
+20250326,123900,1114960555,12540,12540,12540,12540,177
+20250326,123800,1112740975,12540,12540,12540,12540,20
+20250326,123700,1112490175,12530,12530,12530,12530,0
+20250326,123600,1112490175,12530,12530,12530,12530,0
+20250326,123500,1112490175,12530,12560,12580,12530,114
+20250326,123400,1111058575,12580,12520,12580,12520,109
+20250326,123300,1109691995,12530,12580,12590,12530,797
+20250326,123200,1099698995,12590,12580,12590,12580,226
+20250326,123100,1096854315,12590,12570,12600,12570,1019
+20250326,123000,1084035045,12580,12540,12580,12540,674
+20250326,122900,1075564295,12570,12550,12570,12540,38
+20250326,122800,1075087285,12550,12540,12550,12540,20
+20250326,122700,1074836385,12540,12540,12540,12540,253
+20250326,122600,1071663765,12540,12540,12540,12540,21
+20250326,122500,1071400425,12540,12540,12540,12540,22
+20250326,122400,1071124545,12530,12550,12550,12530,182
+20250326,122300,1068842905,12550,12500,12550,12500,301
+20250326,122200,1065074035,12500,12500,12500,12500,110
+20250326,122100,1063699035,12500,12510,12510,12500,5
+20250326,122000,1063636495,12520,12520,12520,12520,0
+20250326,121900,1063636495,12520,12480,12530,12480,78
+20250326,121800,1062660145,12470,12480,12480,12470,174
+20250326,121700,1060490065,12510,12510,12510,12510,63
+20250326,121600,1059701935,12510,12430,12510,12430,9999
+20250326,121500,934880195,12430,12430,12430,12430,950
+20250326,121400,923071695,12430,12430,12430,12430,50
+20250326,121300,922450195,12430,12430,12430,12430,0
+20250326,121200,922450195,12430,12430,12430,12430,149
+20250326,121100,920598125,12440,12440,12440,12440,0
+20250326,121000,920598125,12440,12440,12440,12440,0
+20250326,120900,920598125,12440,12440,12440,12440,100
+20250326,120800,919354125,12440,12440,12440,12440,12
+20250326,120700,919204845,12440,12430,12440,12430,84
+20250326,120600,918160685,12440,12430,12440,12430,97
+20250326,120500,916954925,12410,12410,12410,12410,1
+20250326,120400,916942515,12410,12410,12410,12410,1
+20250326,120300,916930105,12430,12430,12430,12430,98
+20250326,120200,915711965,12420,12420,12420,12420,78
+20250326,120100,914743205,12420,12420,12420,12420,1
+20250326,120000,914730785,12420,12440,12440,12420,60
+20250326,115900,913985385,12440,12440,12440,12440,1
+20250326,115800,913972945,12430,12430,12430,12430,0
+20250326,115700,913972945,12430,12430,12430,12430,102
+20250326,115600,912705085,12410,12410,12410,12410,0
+20250326,115500,912705085,12410,12430,12430,12410,166
+20250326,115400,910641725,12410,12410,12410,12410,0
+20250326,115300,910641725,12410,12410,12420,12410,15
+20250326,115200,910455565,12430,12430,12430,12430,0
+20250326,115100,910455565,12430,12410,12430,12410,4
+20250326,115000,910405875,12400,12400,12400,12400,1046
+20250326,114900,897435475,12400,12410,12410,12400,298
+20250326,114800,893740235,12410,12410,12410,12410,103
+20250326,114700,892462005,12420,12410,12420,12410,30
+20250326,114600,892089695,12400,12390,12400,12390,48
+20250326,114500,891494565,12390,12380,12390,12380,110
+20250326,114400,890132685,12365,12365,12365,12365,0
+20250326,114300,890132685,12365,12365,12365,12365,0
+20250326,114200,890132685,12365,12365,12365,12365,95
+20250326,114100,888958010,12375,12370,12375,12370,46
+20250326,114000,888388970,12370,12370,12370,12370,0
+20250326,113900,888388970,12370,12370,12370,12370,0
+20250326,113800,888388970,12370,12370,12370,12370,0
+20250326,113700,888388970,12370,12370,12370,12370,2
+20250326,113600,888364230,12370,12370,12370,12370,1
+20250326,113500,888351860,12340,12340,12340,12340,0
+20250326,113400,888351860,12340,12340,12340,12340,0
+20250326,113300,888351860,12340,12340,12340,12340,0
+20250326,113200,888351860,12340,12370,12370,12340,134
+20250326,113100,886695300,12340,12350,12350,12340,790
+20250326,113000,876940650,12350,12350,12350,12350,0
+20250326,112900,876940650,12350,12350,12350,12350,0
+20250326,112800,876940650,12350,12350,12350,12350,0
+20250326,112700,876940650,12350,12360,12370,12350,259
+20250326,112600,873740680,12380,12380,12380,12380,0
+20250326,112500,873740680,12380,12380,12380,12350,302
+20250326,112400,870008590,12400,12400,12400,12400,4
+20250326,112300,869958990,12430,12410,12430,12410,13
+20250326,112200,869797640,12420,12410,12430,12400,303
+20250326,112100,866037830,12430,12420,12430,12390,1353
+20250326,112000,849253320,12420,12410,12420,12410,6
+20250326,111900,849178830,12410,12410,12410,12410,129
+20250326,111800,847577940,12410,12410,12420,12410,203
+20250326,111700,845058690,12410,12410,12410,12410,0
+20250326,111600,845058690,12410,12405,12410,12405,103
+20250326,111500,843780595,12405,12405,12405,12405,30
+20250326,111400,843408445,12410,12410,12410,12410,61
+20250326,111300,842651435,12410,12410,12410,12410,129
+20250326,111200,841050545,12410,12410,12410,12410,28
+20250326,111100,840703065,12420,12440,12440,12420,161
+20250326,111000,838700425,12450,12450,12450,12450,0
+20250326,110900,838700425,12450,12440,12450,12440,52
+20250326,110800,838053385,12440,12450,12450,12440,31
+20250326,110700,837667615,12450,12460,12460,12450,39
+20250326,110600,837181775,12460,12460,12460,12460,96
+20250326,110500,835985615,12460,12460,12460,12460,300
+20250326,110400,832247615,12440,12460,12460,12440,71
+20250326,110300,831362975,12460,12460,12460,12460,0
+20250326,110200,831362975,12460,12450,12460,12450,2
+20250326,110100,831338065,12460,12440,12460,12440,564
+20250326,110000,824316135,12410,12410,12410,12410,17
+20250326,105900,824105165,12410,12410,12410,12410,99
+20250326,105800,822876575,12450,12460,12460,12400,810
+20250326,105700,812811955,12470,12460,12470,12460,120
+20250326,105600,811316685,12470,12470,12470,12460,285
+20250326,105500,807763125,12460,12450,12460,12450,154
+20250326,105400,805844975,12460,12480,12480,12420,178
+20250326,105300,803630815,12480,12400,12480,12400,4977
+20250326,105200,741646965,12400,12400,12400,12390,81
+20250326,105100,740642865,12390,12370,12400,12370,455
+20250326,105000,735004105,12370,12380,12380,12370,15
+20250326,104900,734818445,12380,12380,12380,12380,9
+20250326,104800,734707025,12380,12390,12390,12380,104
+20250326,104700,733418705,12380,12390,12400,12380,16
+20250326,104600,733220565,12390,12390,12390,12390,26
+20250326,104500,732898425,12390,12380,12390,12380,54
+20250326,104400,732229395,12390,12380,12400,12360,79
+20250326,104300,731252165,12400,12360,12400,12360,752
+20250326,104200,721943175,12350,12350,12350,12350,1
+20250326,104100,721930825,12360,12360,12360,12360,27
+20250326,104000,721597105,12380,12380,12380,12380,1
+20250326,103900,721584725,12380,12380,12380,12380,91
+20250326,103800,720458145,12380,12370,12380,12370,509
+20250326,103700,714158715,12370,12370,12370,12370,125
+20250326,103600,712612465,12370,12370,12370,12370,16
+20250326,103500,712414545,12370,12370,12380,12350,332
+20250326,103400,708308745,12370,12360,12370,12360,37
+20250326,103300,707851365,12330,12350,12350,12330,15
+20250326,103200,707666155,12330,12350,12350,12330,21
+20250326,103100,707407025,12370,12360,12370,12360,118
+20250326,103000,705947415,12360,12350,12370,12350,101
+20250326,102900,704699865,12350,12350,12350,12350,603
+20250326,102800,697252815,12350,12320,12350,12320,85
+20250326,102700,696205555,12310,12300,12330,12300,1966
+20250326,102600,671980035,12300,12320,12320,12300,304
+20250326,102500,668234815,12320,12310,12330,12310,115
+20250326,102400,666819045,12310,12330,12330,12290,348
+20250326,102300,662537385,12350,12340,12350,12330,601
+20250326,102200,655127025,12340,12360,12360,12340,82
+20250326,102100,654114125,12380,12380,12380,12380,22
+20250326,102000,653841765,12380,12360,12380,12360,25
+20250326,101900,653532725,12380,12380,12380,12360,212
+20250326,101800,650910175,12380,12350,12380,12350,125
+20250326,101700,649362985,12370,12330,12370,12330,1452
+20250326,101600,631443315,12330,12320,12330,12320,1050
+20250326,101500,618497315,12330,12340,12340,12330,2200
+20250326,101400,591360125,12340,12330,12340,12330,161
+20250326,101300,589373675,12330,12330,12330,12300,1379
+20250326,101200,572392545,12330,12310,12330,12305,691
+20250326,101100,563874770,12310,12310,12310,12310,82
+20250326,101000,562865350,12310,12300,12340,12300,1240
+20250326,100900,547577810,12300,12270,12300,12270,1059
+20250326,100800,534561590,12270,12260,12270,12260,303
+20250326,100700,530846800,12260,12260,12260,12260,0
+20250326,100600,530846800,12260,12260,12260,12260,0
+20250326,100500,530846800,12260,12260,12260,12260,56
+20250326,100400,530160240,12260,12270,12270,12250,341
+20250326,100300,525982250,12260,12240,12260,12240,235
+20250326,100200,523105670,12240,12260,12270,12240,231
+20250326,100100,520272540,12250,12220,12250,12220,96
+20250326,100000,519096570,12220,12220,12220,12220,0
+20250326,095900,519096570,12220,12210,12240,12210,1179
+20250326,095800,504673450,12210,12220,12220,12210,291
+20250326,095700,501120270,12250,12240,12250,12240,42
+20250326,095600,500605780,12230,12230,12230,12220,227
+20250326,095500,497830390,12230,12240,12240,12230,530
+20250326,095400,491347370,12260,12260,12260,12260,0
+20250326,095300,491347370,12260,12250,12260,12250,9
+20250326,095200,491237040,12260,12260,12260,12260,37
+20250326,095100,490783420,12260,12260,12260,12260,13
+20250326,095000,490624040,12250,12210,12260,12210,2217
+20250326,094900,463537000,12210,12210,12210,12210,43
+20250326,094800,463011970,12240,12230,12240,12230,18
+20250326,094700,462791680,12210,12250,12270,12210,207
+20250326,094600,460261170,12270,12220,12270,12220,380
+20250326,094500,455611120,12230,12190,12240,12190,445
+20250326,094400,450176630,12190,12175,12200,12160,523
+20250326,094300,443810515,12160,12190,12200,12160,475
+20250326,094200,438030225,12170,12180,12180,12170,344
+20250326,094100,433840955,12180,12150,12180,12140,929
+20250326,094000,422554985,12170,12160,12170,12150,25
+20250326,093900,422251155,12150,12210,12210,12150,6817
+20250326,093800,339193955,12210,12200,12210,12200,184
+20250326,093700,336949110,12200,12200,12240,12200,196
+20250326,093600,334557260,12200,12210,12240,12200,1322
+20250326,093500,318418680,12210,12240,12240,12210,106
+20250326,093400,317123380,12240,12240,12240,12210,132
+20250326,093300,315511220,12240,12250,12250,12210,2049
+20250326,093200,290469340,12230,12230,12230,12230,184
+20250326,093100,288219020,12230,12280,12300,12230,1811
+20250326,093000,266024780,12280,12300,12310,12270,605
+20250326,092900,258585580,12300,12310,12310,12300,1187
+20250326,092800,243984530,12330,12330,12330,12330,81
+20250326,092700,242985800,12330,12320,12330,12320,1753
+20250326,092600,221386890,12315,12340,12340,12315,277
+20250326,092500,217975015,12340,12290,12340,12290,1229
+20250326,092400,202850865,12260,12290,12290,12260,77
+20250326,092300,201906315,12290,12250,12290,12250,336
+20250326,092200,197789885,12250,12300,12330,12250,56
+20250326,092100,197103155,12260,12250,12290,12240,518
+20250326,092000,190747635,12280,12290,12340,12280,252
+20250326,091900,187649975,12290,12320,12350,12290,560
+20250326,091800,180751835,12320,12300,12330,12300,162
+20250326,091700,178754605,12320,12310,12330,12300,144
+20250326,091600,176981355,12300,12240,12310,12240,380
+20250326,091500,172309695,12250,12250,12260,12200,1104
+20250326,091400,158816835,12250,12270,12290,12250,450
+20250326,091300,153299495,12290,12290,12310,12210,1322
+20250326,091200,137120515,12290,12270,12310,12270,36
+20250326,091100,136677905,12260,12240,12290,12220,288
+20250326,091000,133147635,12250,12240,12250,12210,1214
+20250326,090900,118310695,12240,12280,12280,12240,259
+20250326,090800,115136445,12260,12230,12260,12230,1190
+20250326,090700,100555025,12240,12330,12330,12240,947
+20250326,090600,88941285,12310,12260,12310,12260,177
+20250326,090500,86765675,12260,12270,12280,12260,779
+20250326,090400,77209905,12265,12300,12300,12265,1455
+20250326,090300,59333710,12310,12330,12330,12310,135
+20250326,090200,57671560,12340,12350,12360,12330,1034
+20250326,090100,44903610,12340,12310,12340,12300,1918
+20250326,090000,21267200,12250,12250,12260,12250,1736
--- a/274090/min/candle-20250327.csv
+++ b/274090/min/candle-20250327.csv
@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210100,2262489960,12180,12180,12180,12180,4272
+20250327,210000,2262489960,12180,12180,12180,12180,0
+20250327,205900,2262489960,12180,12180,12180,12180,0
+20250327,205800,2262489960,12180,12180,12180,12180,0
+20250327,205700,2262489960,12180,12180,12180,12180,0
+20250327,205600,2262489960,12180,12180,12180,12180,0
+20250327,205500,2262489960,12180,12180,12180,12180,0
+20250327,205400,2262489960,12180,12180,12180,12180,0
+20250327,205300,2262489960,12180,12180,12180,12180,0
+20250327,205200,2262489960,12180,12180,12180,12180,0
+20250327,205100,2262489960,12180,12180,12180,12180,0
+20250327,205000,2262489960,12180,12180,12180,12180,0
+20250327,204900,2262489960,12180,12180,12180,12180,0
+20250327,204800,2262489960,12180,12180,12180,12180,0
+20250327,204700,2262489960,12180,12180,12180,12180,0
+20250327,204600,2262489960,12180,12180,12180,12180,0
+20250327,204500,2262489960,12180,12180,12180,12180,0
+20250327,204400,2262489960,12180,12180,12180,12180,0
+20250327,204300,2262489960,12180,12180,12180,12180,0
+20250327,204200,2262489960,12180,12180,12180,12180,0
+20250327,204100,2262489960,12180,12180,12180,12180,0
+20250327,204000,2262489960,12180,12180,12180,12180,0
+20250327,203900,2262489960,12180,12180,12180,12180,0
+20250327,203800,2262489960,12180,12180,12180,12180,0
+20250327,203700,2262489960,12180,12180,12180,12180,0
+20250327,203600,2262489960,12180,12180,12180,12180,0
+20250327,203500,2262489960,12180,12180,12180,12180,0
+20250327,203400,2262489960,12180,12180,12180,12180,0
+20250327,203300,2262489960,12180,12180,12180,12180,0
+20250327,203200,2262489960,12180,12180,12180,12180,0
+20250327,203100,2262489960,12180,12180,12180,12180,4272
+20250327,203000,2262489960,12180,12180,12180,12180,0
+20250327,202900,2262489960,12180,12180,12180,12180,0
+20250327,202800,2262489960,12180,12180,12180,12180,0
+20250327,202700,2262489960,12180,12180,12180,12180,0
+20250327,202600,2262489960,12180,12180,12180,12180,0
+20250327,202500,2262489960,12180,12180,12180,12180,0
+20250327,202400,2262489960,12180,12180,12180,12180,0
+20250327,202300,2262489960,12180,12180,12180,12180,0
+20250327,202200,2262489960,12180,12180,12180,12180,0
+20250327,202100,2262489960,12180,12180,12180,12180,0
+20250327,202000,2262489960,12180,12180,12180,12180,0
+20250327,201900,2262489960,12180,12180,12180,12180,0
+20250327,201800,2262489960,12180,12180,12180,12180,0
+20250327,201700,2262489960,12180,12180,12180,12180,0
+20250327,201600,2262489960,12180,12180,12180,12180,0
+20250327,201500,2262489960,12180,12180,12180,12180,0
+20250327,201400,2262489960,12180,12180,12180,12180,0
+20250327,201300,2262489960,12180,12180,12180,12180,0
+20250327,201200,2262489960,12180,12180,12180,12180,0
+20250327,201100,2262489960,12180,12180,12180,12180,0
+20250327,201000,2262489960,12180,12180,12180,12180,0
+20250327,200900,2262489960,12180,12180,12180,12180,0
+20250327,200800,2262489960,12180,12180,12180,12180,0
+20250327,200700,2262489960,12180,12180,12180,12180,0
+20250327,200600,2262489960,12180,12180,12180,12180,0
+20250327,200500,2262489960,12180,12180,12180,12180,0
+20250327,200400,2262489960,12180,12180,12180,12180,0
+20250327,200300,2262489960,12180,12180,12180,12180,0
+20250327,200200,2262489960,12180,12180,12180,12180,0
+20250327,200100,2262489960,12180,12180,12180,12180,4272
+20250327,200000,2262489960,12180,12180,12180,12180,0
+20250327,195900,2262489960,12180,12180,12180,12180,0
+20250327,195800,2262489960,12180,12180,12180,12180,0
+20250327,195700,2262489960,12180,12180,12180,12180,0
+20250327,195600,2262489960,12180,12180,12180,12180,0
+20250327,195500,2262489960,12180,12180,12180,12180,0
+20250327,195400,2262489960,12180,12180,12180,12180,0
+20250327,195300,2262489960,12180,12180,12180,12180,0
+20250327,195200,2262489960,12180,12180,12180,12180,0
+20250327,195100,2262489960,12180,12180,12180,12180,0
+20250327,195000,2262489960,12180,12180,12180,12180,0
+20250327,194900,2262489960,12180,12180,12180,12180,0
+20250327,194800,2262489960,12180,12180,12180,12180,0
+20250327,194700,2262489960,12180,12180,12180,12180,0
+20250327,194600,2262489960,12180,12180,12180,12180,0
+20250327,194500,2262489960,12180,12180,12180,12180,0
+20250327,194400,2262489960,12180,12180,12180,12180,0
+20250327,194300,2262489960,12180,12180,12180,12180,0
+20250327,194200,2262489960,12180,12180,12180,12180,0
+20250327,194100,2262489960,12180,12180,12180,12180,0
+20250327,194000,2262489960,12180,12180,12180,12180,0
+20250327,193900,2262489960,12180,12180,12180,12180,0
+20250327,193800,2262489960,12180,12180,12180,12180,0
+20250327,193700,2262489960,12180,12180,12180,12180,0
+20250327,193600,2262489960,12180,12180,12180,12180,0
+20250327,193500,2262489960,12180,12180,12180,12180,0
+20250327,193400,2262489960,12180,12180,12180,12180,0
+20250327,193300,2262489960,12180,12180,12180,12180,0
+20250327,193200,2262489960,12180,12180,12180,12180,0
+20250327,193100,2262489960,12180,12180,12180,12180,4272
+20250327,193000,2262489960,12180,12180,12180,12180,0
+20250327,192900,2262489960,12180,12180,12180,12180,0
+20250327,192800,2262489960,12180,12180,12180,12180,0
+20250327,192700,2262489960,12180,12180,12180,12180,0
+20250327,192600,2262489960,12180,12180,12180,12180,0
+20250327,192500,2262489960,12180,12180,12180,12180,0
+20250327,192400,2262489960,12180,12180,12180,12180,0
+20250327,192300,2262489960,12180,12180,12180,12180,0
+20250327,192200,2262489960,12180,12180,12180,12180,0
+20250327,192100,2262489960,12180,12180,12180,12180,0
+20250327,192000,2262489960,12180,12180,12180,12180,0
+20250327,191900,2262489960,12180,12180,12180,12180,0
+20250327,191800,2262489960,12180,12180,12180,12180,0
+20250327,191700,2262489960,12180,12180,12180,12180,0
+20250327,191600,2262489960,12180,12180,12180,12180,0
+20250327,191500,2262489960,12180,12180,12180,12180,0
+20250327,191400,2262489960,12180,12180,12180,12180,0
+20250327,191300,2262489960,12180,12180,12180,12180,0
+20250327,191200,2262489960,12180,12180,12180,12180,0
+20250327,191100,2262489960,12180,12180,12180,12180,0
+20250327,191000,2262489960,12180,12180,12180,12180,0
+20250327,190900,2262489960,12180,12180,12180,12180,0
+20250327,190800,2262489960,12180,12180,12180,12180,0
+20250327,190700,2262489960,12180,12180,12180,12180,0
+20250327,190600,2262489960,12180,12180,12180,12180,0
+20250327,190500,2262489960,12180,12180,12180,12180,0
+20250327,190400,2262489960,12180,12180,12180,12180,0
+20250327,190300,2262489960,12180,12180,12180,12180,0
+20250327,190200,2262489960,12180,12180,12180,12180,0
+20250327,190100,2262489960,12180,12180,12180,12180,4272
+20250327,190000,2262489960,12180,12180,12180,12180,0
+20250327,185900,2262489960,12180,12180,12180,12180,0
+20250327,185800,2262489960,12180,12180,12180,12180,0
+20250327,185700,2262489960,12180,12180,12180,12180,0
+20250327,185600,2262489960,12180,12180,12180,12180,0
+20250327,185500,2262489960,12180,12180,12180,12180,0
+20250327,185400,2262489960,12180,12180,12180,12180,0
+20250327,185300,2262489960,12180,12180,12180,12180,0
+20250327,185200,2262489960,12180,12180,12180,12180,0
+20250327,185100,2262489960,12180,12180,12180,12180,0
+20250327,185000,2262489960,12180,12180,12180,12180,0
+20250327,184900,2262489960,12180,12180,12180,12180,0
+20250327,184800,2262489960,12180,12180,12180,12180,0
+20250327,184700,2262489960,12180,12180,12180,12180,0
+20250327,184600,2262489960,12180,12180,12180,12180,0
+20250327,184500,2262489960,12180,12180,12180,12180,0
+20250327,184400,2262489960,12180,12180,12180,12180,0
+20250327,184300,2262489960,12180,12180,12180,12180,0
+20250327,184200,2262489960,12180,12180,12180,12180,0
+20250327,184100,2262489960,12180,12180,12180,12180,0
+20250327,184000,2262489960,12180,12180,12180,12180,0
+20250327,183900,2262489960,12180,12180,12180,12180,0
+20250327,183800,2262489960,12180,12180,12180,12180,0
+20250327,183700,2262489960,12180,12180,12180,12180,0
+20250327,183600,2262489960,12180,12180,12180,12180,0
+20250327,183500,2262489960,12180,12180,12180,12180,0
+20250327,183400,2262489960,12180,12180,12180,12180,0
+20250327,183300,2262489960,12180,12180,12180,12180,0
+20250327,183200,2262489960,12180,12180,12180,12180,0
+20250327,183100,2262489960,12180,12180,12180,12180,4272
+20250327,183000,2262489960,12180,12180,12180,12180,0
+20250327,182900,2262489960,12180,12180,12180,12180,0
+20250327,182800,2262489960,12180,12180,12180,12180,0
+20250327,182700,2262489960,12180,12180,12180,12180,0
+20250327,182600,2262489960,12180,12180,12180,12180,0
+20250327,182500,2262489960,12180,12180,12180,12180,0
+20250327,182400,2262489960,12180,12180,12180,12180,0
+20250327,182300,2262489960,12180,12180,12180,12180,0
+20250327,182200,2262489960,12180,12180,12180,12180,0
+20250327,182100,2262489960,12180,12180,12180,12180,0
+20250327,182000,2262489960,12180,12180,12180,12180,0
+20250327,181900,2262489960,12180,12180,12180,12180,0
+20250327,181800,2262489960,12180,12180,12180,12180,0
+20250327,181700,2262489960,12180,12180,12180,12180,0
+20250327,181600,2262489960,12180,12180,12180,12180,0
+20250327,181500,2262489960,12180,12180,12180,12180,0
+20250327,181400,2262489960,12180,12180,12180,12180,0
+20250327,181300,2262489960,12180,12180,12180,12180,0
+20250327,181200,2262489960,12180,12180,12180,12180,0
+20250327,181100,2262489960,12180,12180,12180,12180,0
+20250327,181000,2262489960,12180,12180,12180,12180,0
+20250327,180900,2262489960,12180,12180,12180,12180,0
+20250327,180800,2262489960,12180,12180,12180,12180,0
+20250327,180700,2262489960,12180,12180,12180,12180,0
+20250327,180600,2262489960,12180,12180,12180,12180,0
+20250327,180500,2262489960,12180,12180,12180,12180,0
+20250327,180400,2262489960,12180,12180,12180,12180,0
+20250327,180300,2262489960,12180,12180,12180,12180,0
+20250327,180200,2262489960,12180,12180,12180,12180,0
+20250327,180100,2262489960,12180,12180,12180,12180,4272
+20250327,180000,2262489960,12180,12180,12180,12180,0
+20250327,175900,2262489960,12180,12180,12180,12180,0
+20250327,175800,2262489960,12180,12180,12180,12180,0
+20250327,175700,2262489960,12180,12180,12180,12180,0
+20250327,175600,2262489960,12180,12180,12180,12180,0
+20250327,175500,2262489960,12180,12180,12180,12180,0
+20250327,175400,2262489960,12180,12180,12180,12180,0
+20250327,175300,2262489960,12180,12180,12180,12180,0
+20250327,175200,2262489960,12180,12180,12180,12180,0
+20250327,175100,2262489960,12180,12180,12180,12180,0
+20250327,175000,2262489960,12180,12180,12180,12180,0
+20250327,174900,2262489960,12180,12180,12180,12180,0
+20250327,174800,2262489960,12180,12180,12180,12180,0
+20250327,174700,2262489960,12180,12180,12180,12180,0
+20250327,174600,2262489960,12180,12180,12180,12180,0
+20250327,174500,2262489960,12180,12180,12180,12180,0
+20250327,174400,2262489960,12180,12180,12180,12180,0
+20250327,174300,2262489960,12180,12180,12180,12180,0
+20250327,174200,2262489960,12180,12180,12180,12180,0
+20250327,174100,2262489960,12180,12180,12180,12180,0
+20250327,174000,2262489960,12180,12180,12180,12180,0
+20250327,173900,2262489960,12180,12180,12180,12180,0
+20250327,173800,2262489960,12180,12180,12180,12180,0
+20250327,173700,2262489960,12180,12180,12180,12180,0
+20250327,173600,2262489960,12180,12180,12180,12180,0
+20250327,173500,2262489960,12180,12180,12180,12180,0
+20250327,173400,2262489960,12180,12180,12180,12180,0
+20250327,173300,2262489960,12180,12180,12180,12180,0
+20250327,173200,2262489960,12180,12180,12180,12180,0
+20250327,173100,2262489960,12180,12180,12180,12180,4272
+20250327,173000,2262489960,12180,12180,12180,12180,0
+20250327,172900,2262489960,12180,12180,12180,12180,0
+20250327,172800,2262489960,12180,12180,12180,12180,0
+20250327,172700,2262489960,12180,12180,12180,12180,0
+20250327,172600,2262489960,12180,12180,12180,12180,0
+20250327,172500,2262489960,12180,12180,12180,12180,0
+20250327,172400,2262489960,12180,12180,12180,12180,0
+20250327,172300,2262489960,12180,12180,12180,12180,0
+20250327,172200,2262489960,12180,12180,12180,12180,0
+20250327,172100,2262489960,12180,12180,12180,12180,0
+20250327,172000,2262489960,12180,12180,12180,12180,0
+20250327,171900,2262489960,12180,12180,12180,12180,0
+20250327,171800,2262489960,12180,12180,12180,12180,0
+20250327,171700,2262489960,12180,12180,12180,12180,0
+20250327,171600,2262489960,12180,12180,12180,12180,0
+20250327,171500,2262489960,12180,12180,12180,12180,0
+20250327,171400,2262489960,12180,12180,12180,12180,0
+20250327,171300,2262489960,12180,12180,12180,12180,0
+20250327,171200,2262489960,12180,12180,12180,12180,0
+20250327,171100,2262489960,12180,12180,12180,12180,0
+20250327,171000,2262489960,12180,12180,12180,12180,0
+20250327,170900,2262489960,12180,12180,12180,12180,0
+20250327,170800,2262489960,12180,12180,12180,12180,0
+20250327,170700,2262489960,12180,12180,12180,12180,0
+20250327,170600,2262489960,12180,12180,12180,12180,0
+20250327,170500,2262489960,12180,12180,12180,12180,0
+20250327,170400,2262489960,12180,12180,12180,12180,0
+20250327,170300,2262489960,12180,12180,12180,12180,0
+20250327,170200,2262489960,12180,12180,12180,12180,0
+20250327,170100,2262489960,12180,12180,12180,12180,4272
+20250327,170000,2262489960,12180,12180,12180,12180,0
+20250327,165900,2262489960,12180,12180,12180,12180,0
+20250327,165800,2262489960,12180,12180,12180,12180,0
+20250327,165700,2262489960,12180,12180,12180,12180,0
+20250327,165600,2262489960,12180,12180,12180,12180,0
+20250327,165500,2262489960,12180,12180,12180,12180,0
+20250327,165400,2262489960,12180,12180,12180,12180,0
+20250327,165300,2262489960,12180,12180,12180,12180,0
+20250327,165200,2262489960,12180,12180,12180,12180,0
+20250327,165100,2262489960,12180,12180,12180,12180,0
+20250327,165000,2262489960,12180,12180,12180,12180,0
+20250327,164900,2262489960,12180,12180,12180,12180,0
+20250327,164800,2262489960,12180,12180,12180,12180,0
+20250327,164700,2262489960,12180,12180,12180,12180,0
+20250327,164600,2262489960,12180,12180,12180,12180,0
+20250327,164500,2262489960,12180,12180,12180,12180,0
+20250327,164400,2262489960,12180,12180,12180,12180,0
+20250327,164300,2262489960,12180,12180,12180,12180,0
+20250327,164200,2262489960,12180,12180,12180,12180,0
+20250327,164100,2262489960,12180,12180,12180,12180,0
+20250327,164000,2262489960,12180,12180,12180,12180,0
+20250327,163900,2262489960,12180,12180,12180,12180,0
+20250327,163800,2262489960,12180,12180,12180,12180,0
+20250327,163700,2262489960,12180,12180,12180,12180,0
+20250327,163600,2262489960,12180,12180,12180,12180,0
+20250327,163500,2262489960,12180,12180,12180,12180,0
+20250327,163400,2262489960,12180,12180,12180,12180,0
+20250327,163300,2262489960,12180,12180,12180,12180,0
+20250327,163200,2262489960,12180,12180,12180,12180,0
+20250327,163100,2262489960,12180,12180,12180,12180,4272
+20250327,163000,2262489960,12180,12180,12180,12180,0
+20250327,162900,2262489960,12180,12180,12180,12180,0
+20250327,162800,2262489960,12180,12180,12180,12180,0
+20250327,162700,2262489960,12180,12180,12180,12180,0
+20250327,162600,2262489960,12180,12180,12180,12180,0
+20250327,162500,2262489960,12180,12180,12180,12180,0
+20250327,162400,2262489960,12180,12180,12180,12180,0
+20250327,162300,2262489960,12180,12180,12180,12180,0
+20250327,162200,2262489960,12180,12180,12180,12180,0
+20250327,162100,2262489960,12180,12180,12180,12180,0
+20250327,162000,2262489960,12180,12180,12180,12180,0
+20250327,161900,2262489960,12180,12180,12180,12180,0
+20250327,161800,2262489960,12180,12180,12180,12180,0
+20250327,161700,2262489960,12180,12180,12180,12180,0
+20250327,161600,2262489960,12180,12180,12180,12180,0
+20250327,161500,2262489960,12180,12180,12180,12180,0
+20250327,161400,2262489960,12180,12180,12180,12180,0
+20250327,161300,2262489960,12180,12180,12180,12180,0
+20250327,161200,2262489960,12180,12180,12180,12180,0
+20250327,161100,2262489960,12180,12180,12180,12180,0
+20250327,161000,2262489960,12180,12180,12180,12180,0
+20250327,160900,2262489960,12180,12180,12180,12180,0
+20250327,160800,2262489960,12180,12180,12180,12180,0
+20250327,160700,2262489960,12180,12180,12180,12180,0
+20250327,160600,2262489960,12180,12180,12180,12180,0
+20250327,160500,2262489960,12180,12180,12180,12180,0
+20250327,160400,2262489960,12180,12180,12180,12180,0
+20250327,160300,2262489960,12180,12180,12180,12180,0
+20250327,160200,2262489960,12180,12180,12180,12180,0
+20250327,160100,2262489960,12180,12180,12180,12180,4272
+20250327,160000,2262489960,12180,12180,12180,12180,0
+20250327,155900,2262489960,12180,12180,12180,12180,0
+20250327,155800,2262489960,12180,12180,12180,12180,0
+20250327,155700,2262489960,12180,12180,12180,12180,0
+20250327,155600,2262489960,12180,12180,12180,12180,0
+20250327,155500,2262489960,12180,12180,12180,12180,0
+20250327,155400,2262489960,12180,12180,12180,12180,0
+20250327,155300,2262489960,12180,12180,12180,12180,0
+20250327,155200,2262489960,12180,12180,12180,12180,0
+20250327,155100,2262489960,12180,12180,12180,12180,0
+20250327,155000,2262489960,12180,12180,12180,12180,0
+20250327,154900,2262489960,12180,12180,12180,12180,0
+20250327,154800,2262489960,12180,12180,12180,12180,0
+20250327,154700,2262489960,12180,12180,12180,12180,0
+20250327,154600,2262489960,12180,12180,12180,12180,0
+20250327,154500,2262489960,12180,12180,12180,12180,0
+20250327,154400,2262489960,12180,12180,12180,12180,0
+20250327,154300,2262489960,12180,12180,12180,12180,0
+20250327,154200,2262489960,12180,12180,12180,12180,0
+20250327,154100,2262489960,12180,12180,12180,12180,0
+20250327,154000,2262489960,12180,12180,12180,12180,0
+20250327,153900,2262489960,12180,12180,12180,12180,0
+20250327,153800,2262489960,12180,12180,12180,12180,0
+20250327,153700,2262489960,12180,12180,12180,12180,0
+20250327,153600,2262489960,12180,12180,12180,12180,0
+20250327,153500,2262489960,12180,12180,12180,12180,0
+20250327,153400,2262489960,12180,12180,12180,12180,0
+20250327,153300,2262489960,12180,12180,12180,12180,0
+20250327,153200,2262489960,12180,12180,12180,12180,0
+20250327,153100,2262489960,12180,12180,12180,12180,4272
+20250327,153000,2262489960,12180,12180,12180,12180,4272
+20250327,152900,2210457000,12200,12200,12200,12200,0
+20250327,152800,2210457000,12200,12200,12200,12200,0
+20250327,152700,2210457000,12200,12200,12200,12200,0
+20250327,152600,2210457000,12200,12200,12200,12200,0
+20250327,152500,2210457000,12200,12200,12200,12200,0
+20250327,152400,2210457000,12200,12200,12200,12200,0
+20250327,152300,2210457000,12200,12200,12200,12200,0
+20250327,152200,2210457000,12200,12200,12200,12200,0
+20250327,152100,2210457000,12200,12200,12200,12200,0
+20250327,152000,2210457000,12200,12200,12200,12200,0
+20250327,151900,2210457000,12200,12140,12200,12140,1848
+20250327,151800,2187951850,12140,12100,12140,12100,1705
+20250327,151700,2167267400,12100,12090,12100,12080,501
+20250327,151600,2161209010,12090,12080,12090,12080,230
+20250327,151500,2158430510,12070,12040,12080,12040,626
+20250327,151400,2150888680,12060,12030,12060,12020,61
+20250327,151300,2150155010,12010,12030,12030,12010,5391
+20250327,151200,2085347390,12040,12100,12100,12040,294
+20250327,151100,2081802630,12090,12070,12090,12070,1113
+20250327,151000,2068358450,12030,12030,12070,12030,436
+20250327,150900,2063101400,12030,12060,12060,12010,2604
+20250327,150800,2031807100,12020,12070,12070,12020,547
+20250327,150700,2025223760,12030,12070,12070,12030,2112
+20250327,150600,1999804320,12080,12050,12080,12030,561
+20250327,150500,1993035190,12050,12060,12060,12050,1710
+20250327,150400,1972429640,12050,12050,12050,12050,280
+20250327,150300,1969055640,12050,12060,12060,12050,95
+20250327,150200,1967910300,12070,12050,12070,12050,1335
+20250327,150100,1951813780,12050,12030,12050,12030,218
+20250327,150000,1949189660,12030,12040,12040,12030,1320
+20250327,145900,1933309620,12040,12030,12060,12030,57
+20250327,145800,1932622400,12040,12050,12050,12030,362
+20250327,145700,1928263990,12040,12040,12050,12040,237
+20250327,145600,1925408850,12050,12050,12050,12050,2
+20250327,145500,1925384750,12050,12040,12050,12040,11
+20250327,145400,1925252300,12040,12040,12040,12040,30
+20250327,145300,1924891100,12030,12040,12040,12030,423
+20250327,145200,1919801440,12050,12060,12060,12050,630
+20250327,145100,1912209780,12070,12070,12070,12070,0
+20250327,145000,1912209780,12070,12070,12070,12060,4
+20250327,144900,1912161510,12060,12060,12070,12050,102
+20250327,144800,1910931390,12070,12060,12070,12060,168
+20250327,144700,1908903950,12060,12060,12060,12060,0
+20250327,144600,1908903950,12060,12060,12060,12060,0
+20250327,144500,1908903950,12060,12050,12060,12030,466
+20250327,144400,1903293170,12040,12040,12040,12040,0
+20250327,144300,1903293170,12040,12040,12040,12040,55
+20250327,144200,1902630970,12040,12040,12040,12040,20
+20250327,144100,1902390170,12040,12040,12040,12030,2104
+20250327,144000,1877073310,12040,12040,12040,12040,4
+20250327,143900,1877025150,12040,12070,12070,12040,330
+20250327,143800,1873046540,12070,12080,12080,12070,252
+20250327,143700,1870004880,12080,12070,12080,12070,38
+20250327,143600,1869546210,12070,12050,12070,12050,321
+20250327,143500,1865678080,12040,12050,12050,12040,966
+20250327,143400,1854047410,12050,12050,12050,12050,6
+20250327,143300,1853975110,12050,12040,12050,12040,58
+20250327,143200,1853276740,12050,12060,12060,12050,477
+20250327,143100,1847528570,12060,12050,12060,12050,1003
+20250327,143000,1835432640,12040,12040,12040,12040,36
+20250327,142900,1834999200,12040,12040,12040,12040,43
+20250327,142800,1834481480,12040,12040,12040,12040,1
+20250327,142700,1834469440,12060,12060,12060,12060,2
+20250327,142600,1834445320,12060,12050,12060,12050,12
+20250327,142500,1834300700,12060,12050,12080,12030,1667
+20250327,142400,1814229870,12050,12060,12060,12050,1207
+20250327,142300,1799681850,12060,12060,12060,12060,350
+20250327,142200,1795460850,12070,12060,12070,12060,42
+20250327,142100,1794954230,12060,12060,12060,12050,1776
+20250327,142000,1773541980,12060,12070,12070,12060,1983
+20250327,141900,1749611300,12070,12070,12070,12070,89
+20250327,141800,1748537070,12080,12080,12080,12080,5
+20250327,141700,1748476670,12070,12080,12080,12070,700
+20250327,141600,1740026530,12090,12080,12090,12080,77
+20250327,141500,1739096350,12080,12080,12080,12080,101
+20250327,141400,1737876270,12080,12090,12090,12080,552
+20250327,141300,1731208100,12080,12090,12090,12080,179
+20250327,141200,1729044000,12090,12090,12090,12090,422
+20250327,141100,1723942020,12090,12090,12090,12090,0
+20250327,141000,1723942020,12090,12080,12090,12080,11
+20250327,140900,1723809040,12080,12080,12080,12080,12
+20250327,140800,1723664080,12080,12080,12100,12080,14
+20250327,140700,1723494920,12110,12080,12110,12070,751
+20250327,140600,1714423900,12080,12080,12080,12080,21
+20250327,140500,1714170220,12080,12080,12080,12080,3
+20250327,140400,1714133980,12110,12100,12110,12080,844
+20250327,140300,1703938350,12100,12090,12100,12090,109
+20250327,140200,1702620270,12090,12100,12100,12080,629
+20250327,140100,1695020610,12090,12100,12100,12090,1596
+20250327,140000,1675721600,12100,12110,12110,12100,2009
+20250327,135900,1651412690,12100,12110,12110,12100,76
+20250327,135800,1650493080,12130,12120,12130,12120,8
+20250327,135700,1650396090,12130,12110,12130,12110,11
+20250327,135600,1650262760,12100,12100,12100,12100,3250
+20250327,135500,1610937760,12110,12100,12110,12100,1001
+20250327,135400,1598825650,12110,12100,12110,12100,45
+20250327,135300,1598281140,12100,12110,12110,12100,336
+20250327,135200,1594214180,12100,12100,12100,12100,42
+20250327,135100,1593705980,12090,12090,12090,12090,1
+20250327,135000,1593693890,12090,12090,12090,12090,0
+20250327,134900,1593693890,12090,12090,12090,12090,22
+20250327,134800,1593427910,12090,12100,12100,12090,1346
+20250327,134700,1577141390,12110,12110,12110,12110,2
+20250327,134600,1577117170,12110,12130,12130,12110,1357
+20250327,134500,1560681940,12120,12120,12120,12120,50
+20250327,134400,1560075940,12120,12120,12120,12120,0
+20250327,134300,1560075940,12120,12120,12120,12120,702
+20250327,134200,1551567700,12120,12120,12120,12120,20
+20250327,134100,1551325300,12120,12130,12130,12120,76
+20250327,134000,1550403960,12120,12120,12120,12120,0
+20250327,133900,1550403960,12120,12130,12130,12120,10
+20250327,133800,1550282750,12150,12150,12150,12150,25
+20250327,133700,1549979000,12150,12150,12150,12150,1
+20250327,133600,1549966850,12130,12130,12130,12130,66
+20250327,133500,1549166270,12130,12130,12130,12130,101
+20250327,133400,1547941140,12130,12140,12140,12130,61
+20250327,133300,1547200970,12140,12140,12140,12140,2
+20250327,133200,1547176690,12150,12150,12150,12150,101
+20250327,133100,1545949540,12150,12150,12150,12150,0
+20250327,133000,1545949540,12150,12150,12150,12150,45
+20250327,132900,1545402790,12150,12140,12150,12140,3
+20250327,132800,1545366360,12140,12140,12140,12140,5
+20250327,132700,1545305660,12140,12140,12140,12140,0
+20250327,132600,1545305660,12140,12140,12140,12140,1088
+20250327,132500,1532097340,12120,12120,12120,12120,1
+20250327,132400,1532085220,12120,12120,12120,12120,0
+20250327,132300,1532085220,12120,12120,12120,12120,0
+20250327,132200,1532085220,12120,12120,12120,12120,26
+20250327,132100,1531770100,12110,12110,12110,12110,4
+20250327,132000,1531721660,12110,12130,12130,12110,472
+20250327,131900,1526004410,12120,12140,12140,12120,59
+20250327,131800,1525289290,12130,12130,12130,12130,0
+20250327,131700,1525289290,12130,12130,12130,12130,67
+20250327,131600,1524476580,12130,12130,12130,12130,10
+20250327,131500,1524355280,12130,12130,12130,12130,388
+20250327,131400,1519648840,12130,12130,12130,12130,14
+20250327,131300,1519479020,12130,12130,12130,12130,0
+20250327,131200,1519479020,12130,12150,12150,12130,142
+20250327,131100,1517755380,12150,12180,12180,12150,23
+20250327,131000,1517475900,12180,12170,12180,12150,384
+20250327,130900,1512806340,12180,12160,12180,12160,43
+20250327,130800,1512283440,12140,12130,12180,12130,6
+20250327,130700,1512210500,12140,12130,12170,12110,1027
+20250327,130600,1499729730,12110,12110,12110,12110,0
+20250327,130500,1499729730,12110,12110,12110,12110,4
+20250327,130400,1499681290,12120,12120,12120,12120,86
+20250327,130300,1498638970,12110,12090,12110,12080,617
+20250327,130200,1491169890,12130,12130,12130,12130,0
+20250327,130100,1491169890,12130,12100,12130,12080,7570
+20250327,130000,1399682870,12130,12130,12130,12100,46
+20250327,125900,1399125930,12130,12130,12130,12130,1
+20250327,125800,1399113800,12130,12120,12130,12120,144
+20250327,125700,1397367800,12140,12140,12140,12140,101
+20250327,125600,1396141660,12100,12150,12150,12100,3180
+20250327,125500,1357652610,12150,12140,12150,12140,6
+20250327,125400,1357579740,12140,12140,12140,12140,49
+20250327,125300,1356984880,12140,12140,12140,12140,1
+20250327,125200,1356972740,12130,12130,12130,12130,63
+20250327,125100,1356208550,12100,12120,12120,12100,548
+20250327,125000,1349574090,12130,12130,12130,12130,19
+20250327,124900,1349343620,12130,12130,12130,12130,0
+20250327,124800,1349343620,12130,12130,12130,12130,19
+20250327,124700,1349113150,12130,12140,12140,12130,7
+20250327,124600,1349028180,12140,12140,12140,12140,0
+20250327,124500,1349028180,12140,12110,12140,12110,212
+20250327,124400,1346457840,12110,12120,12120,12100,103
+20250327,124300,1345211480,12110,12110,12110,12110,18
+20250327,124200,1344993500,12110,12110,12110,12110,513
+20250327,124100,1338781070,12100,12100,12100,12100,39
+20250327,124000,1338309170,12100,12130,12130,12100,51
+20250327,123900,1337692040,12130,12130,12130,12130,0
+20250327,123800,1337692040,12130,12130,12130,12130,2
+20250327,123700,1337667780,12100,12090,12100,12090,200
+20250327,123600,1335248390,12090,12090,12090,12090,1029
+20250327,123500,1322807780,12090,12100,12100,12090,879
+20250327,123400,1312180630,12100,12090,12100,12090,24
+20250327,123300,1311890390,12090,12100,12100,12090,128
+20250327,123200,1310342320,12100,12100,12100,12100,2
+20250327,123100,1310318120,12090,12100,12100,12090,60
+20250327,123000,1309592220,12100,12100,12100,12100,6
+20250327,122900,1309519620,12090,12090,12090,12090,441
+20250327,122800,1304187930,12090,12100,12100,12090,162
+20250327,122700,1302228350,12100,12100,12100,12100,35
+20250327,122600,1301804850,12120,12100,12120,12100,2845
+20250327,122500,1267380150,12110,12110,12110,12110,10
+20250327,122400,1267259050,12100,12110,12110,12100,11
+20250327,122300,1267125850,12110,12110,12110,12100,4492
+20250327,122200,1212730130,12120,12120,12120,12120,23
+20250327,122100,1212451370,12110,12120,12120,12110,200
+20250327,122000,1210027410,12130,12130,12130,12130,4
+20250327,121900,1209978890,12140,12140,12140,12140,1
+20250327,121800,1209966750,12140,12140,12140,12140,0
+20250327,121700,1209966750,12140,12120,12140,12120,67
+20250327,121600,1209154490,12120,12120,12120,12110,490
+20250327,121500,1203219690,12120,12120,12120,12120,232
+20250327,121400,1200407850,12120,12120,12120,12120,102
+20250327,121300,1199171610,12120,12130,12130,12120,258
+20250327,121200,1196044280,12150,12140,12150,12140,92
+20250327,121100,1194927390,12130,12130,12130,12130,73
+20250327,121000,1194041900,12130,12130,12130,12130,0
+20250327,120900,1194041900,12130,12120,12130,12120,60
+20250327,120800,1193314400,12120,12120,12120,12120,681
+20250327,120700,1185060680,12120,12120,12120,12120,55
+20250327,120600,1184394080,12130,12130,12130,12130,51
+20250327,120500,1183775450,12120,12120,12120,12120,0
+20250327,120400,1183775450,12120,12130,12130,12120,303
+20250327,120300,1180102940,12130,12120,12130,12120,94
+20250327,120200,1178962800,12120,12120,12120,12110,250
+20250327,120100,1175934320,12120,12120,12120,12120,27
+20250327,120000,1175607080,12120,12120,12120,12120,22
+20250327,115900,1175340440,12120,12120,12120,12120,35
+20250327,115800,1174916240,12120,12110,12120,12110,38
+20250327,115700,1174455760,12110,12120,12120,12110,7
+20250327,115600,1174370970,12120,12110,12120,12110,371
+20250327,115500,1169875960,12110,12130,12130,12110,3425
+20250327,115400,1128376530,12120,12140,12140,12120,45
+20250327,115300,1127830840,12140,12130,12140,12120,501
+20250327,115200,1121757460,12130,12130,12130,12130,103
+20250327,115100,1120508070,12140,12140,12140,12140,400
+20250327,115000,1115652070,12140,12140,12140,12140,10
+20250327,114900,1115530670,12140,12140,12140,12140,1
+20250327,114800,1115518530,12140,12140,12140,12140,0
+20250327,114700,1115518530,12140,12140,12140,12140,311
+20250327,114600,1111742990,12130,12140,12140,12130,17
+20250327,114500,1111536620,12150,12150,12150,12150,0
+20250327,114400,1111536620,12150,12150,12150,12150,7
+20250327,114300,1111451570,12140,12140,12140,12140,63
+20250327,114200,1110686750,12150,12150,12150,12150,3
+20250327,114100,1110650300,12150,12150,12150,12150,14
+20250327,114000,1110480200,12150,12160,12160,12150,27
+20250327,113900,1110151990,12160,12140,12160,12140,110
+20250327,113800,1108816390,12140,12150,12150,12140,50
+20250327,113700,1108209090,12140,12160,12160,12140,691
+20250327,113600,1099810450,12160,12150,12160,12150,157
+20250327,113500,1097901730,12150,12130,12150,12130,351
+20250327,113400,1093642440,12130,12130,12150,12130,312
+20250327,113300,1089856300,12160,12150,12160,12150,57
+20250327,113200,1089163740,12140,12130,12140,12130,278
+20250327,113100,1085790770,12130,12130,12130,12130,173
+20250327,113000,1083692280,12130,12130,12130,12120,248
+20250327,112900,1080685060,12120,12130,12130,12120,632
+20250327,112800,1073019110,12130,12140,12150,12120,3139
+20250327,112700,1034932800,12150,12150,12150,12150,1577
+20250327,112600,1015772250,12150,12160,12160,12150,90
+20250327,112500,1014678530,12180,12150,12180,12150,13
+20250327,112400,1014520550,12150,12150,12150,12150,1000
+20250327,112300,1002370550,12150,12170,12170,12150,1300
+20250327,112200,986564760,12160,12160,12160,12160,61
+20250327,112100,985823000,12160,12170,12170,12160,696
+20250327,112000,977358250,12170,12170,12170,12160,372
+20250327,111900,972833510,12170,12170,12170,12170,13
+20250327,111800,972675300,12160,12170,12170,12160,426
+20250327,111700,967495100,12170,12160,12170,12160,244
+20250327,111600,964527620,12160,12160,12160,12160,84
+20250327,111500,963506180,12160,12170,12170,12160,413
+20250327,111400,958480970,12170,12180,12180,12170,35
+20250327,111300,958054920,12180,12190,12190,12180,7
+20250327,111200,957969640,12190,12190,12190,12190,30
+20250327,111100,957603940,12190,12190,12190,12190,10
+20250327,111000,957482040,12190,12190,12190,12190,1
+20250327,110900,957469850,12180,12180,12180,12180,3
+20250327,110800,957433310,12180,12190,12190,12180,51
+20250327,110700,956811690,12190,12190,12190,12190,0
+20250327,110600,956811690,12190,12200,12200,12190,3
+20250327,110500,956775110,12210,12190,12210,12190,69
+20250327,110400,955932640,12210,12180,12210,12180,184
+20250327,110300,953687560,12160,12160,12170,12160,1621
+20250327,110200,933976130,12170,12170,12170,12170,152
+20250327,110100,932126290,12160,12190,12200,12160,1223
+20250327,110000,917244190,12180,12160,12180,12160,115
+20250327,105900,915844360,12170,12160,12170,12160,133
+20250327,105800,914226880,12160,12170,12170,12160,964
+20250327,105700,902504440,12160,12160,12160,12160,101
+20250327,105600,901276280,12160,12170,12170,12160,453
+20250327,105500,895766880,12170,12170,12170,12170,1
+20250327,105400,895754710,12160,12180,12180,12160,165
+20250327,105300,893746780,12160,12160,12160,12160,966
+20250327,105200,882000220,12160,12170,12170,12160,63
+20250327,105100,881234130,12160,12160,12160,12160,0
+20250327,105000,881234130,12160,12160,12160,12160,93
+20250327,104900,880103250,12160,12160,12160,12160,0
+20250327,104800,880103250,12160,12200,12200,12160,1084
+20250327,104700,866916500,12170,12180,12180,12170,65
+20250327,104600,866124830,12180,12170,12180,12170,143
+20250327,104500,864383120,12160,12170,12170,12160,104
+20250327,104400,863118430,12170,12170,12180,12160,459
+20250327,104300,857533460,12170,12170,12170,12170,12
+20250327,104200,857387420,12180,12180,12180,12180,0
+20250327,104100,857387420,12180,12180,12180,12180,2
+20250327,104000,857363060,12180,12180,12180,12180,706
+20250327,103900,848763980,12180,12190,12190,12180,282
+20250327,103800,845327310,12190,12200,12200,12190,244
+20250327,103700,842351150,12200,12200,12200,12200,50
+20250327,103600,841741150,12200,12200,12200,12200,2
+20250327,103500,841716750,12200,12200,12200,12200,12
+20250327,103400,841570350,12200,12200,12200,12200,2
+20250327,103300,841545950,12200,12200,12200,12200,0
+20250327,103200,841545950,12200,12200,12200,12200,41
+20250327,103100,841045750,12180,12200,12200,12160,681
+20250327,103000,832755790,12200,12180,12200,12180,177
+20250327,102900,830599800,12180,12170,12180,12160,402
+20250327,102800,825711400,12180,12170,12200,12160,338
+20250327,102700,821598280,12190,12200,12200,12150,4312
+20250327,102600,769150990,12210,12210,12210,12210,1
+20250327,102500,769138780,12230,12200,12240,12200,85
+20250327,102400,768101570,12200,12220,12220,12200,71
+20250327,102300,767235280,12220,12220,12220,12220,1
+20250327,102200,767223060,12190,12220,12220,12190,225
+20250327,102100,764477840,12220,12220,12220,12220,0
+20250327,102000,764477840,12220,12210,12220,12210,51
+20250327,101900,763855120,12220,12220,12220,12220,4
+20250327,101800,763806240,12210,12210,12240,12210,129
+20250327,101700,762229730,12220,12210,12230,12210,307
+20250327,101600,758481230,12200,12200,12200,12200,80
+20250327,101500,757505230,12200,12200,12200,12200,1
+20250327,101400,757493030,12200,12200,12200,12200,14
+20250327,101300,757322230,12200,12210,12210,12200,105
+20250327,101200,756040220,12200,12190,12200,12190,163
+20250327,101100,754052120,12190,12200,12200,12190,41
+20250327,101000,753552130,12200,12200,12200,12200,1735
+20250327,100900,732385130,12200,12220,12220,12200,61
+20250327,100800,731640190,12230,12220,12230,12210,479
+20250327,100700,725785580,12220,12180,12220,12180,1963
+20250327,100600,701843300,12190,12200,12200,12190,817
+20250327,100500,691884060,12200,12190,12200,12180,1089
+20250327,100400,678608350,12190,12220,12220,12190,5746
+20250327,100300,608479670,12220,12260,12260,12220,4816
+20250327,100200,549554600,12260,12260,12260,12260,1039
+20250327,100100,536816460,12260,12260,12270,12250,378
+20250327,100000,532181780,12260,12280,12290,12260,4641
+20250327,095900,475227740,12280,12290,12300,12280,499
+20250327,095800,469096110,12290,12290,12320,12290,175
+20250327,095700,466944470,12290,12290,12290,12290,0
+20250327,095600,466944470,12290,12290,12290,12290,601
+20250327,095500,459558180,12280,12310,12310,12280,741
+20250327,095400,450451850,12300,12330,12330,12300,428
+20250327,095300,445184910,12330,12330,12330,12330,1
+20250327,095200,445172580,12340,12330,12380,12330,1047
+20250327,095100,432242460,12350,12300,12350,12300,1167
+20250327,095000,417836520,12300,12320,12320,12290,93
+20250327,094900,416693305,12290,12300,12300,12290,302
+20250327,094800,412979805,12300,12330,12330,12300,607
+20250327,094700,405510555,12350,12350,12350,12350,10
+20250327,094600,405387055,12350,12350,12350,12350,0
+20250327,094500,405387055,12350,12350,12350,12330,340
+20250327,094400,401194495,12350,12340,12350,12330,599
+20250327,094300,393800815,12310,12320,12340,12310,1713
+20250327,094200,372695975,12290,12300,12320,12290,101
+20250327,094100,371454405,12290,12310,12315,12290,1428
+20250327,094000,353887830,12310,12340,12340,12300,2031
+20250327,093900,328887390,12340,12350,12350,12310,1150
+20250327,093800,314718580,12340,12340,12350,12330,119
+20250327,093700,313249670,12330,12330,12330,12330,465
+20250327,093600,307516220,12330,12310,12330,12310,275
+20250327,093500,304130950,12310,12320,12320,12300,1746
+20250327,093400,282646390,12300,12300,12300,12300,0
+20250327,093300,282646390,12300,12320,12320,12300,500
+20250327,093200,276490730,12310,12300,12310,12300,105
+20250327,093100,275198380,12310,12340,12350,12310,502
+20250327,093000,269015720,12360,12310,12360,12310,314
+20250327,092900,265145200,12310,12310,12310,12310,0
+20250327,092800,265145200,12310,12330,12330,12300,548
+20250327,092700,258403010,12310,12370,12370,12310,1325
+20250327,092600,242078200,12350,12325,12350,12320,408
+20250327,092500,237047995,12320,12330,12330,12320,471
+20250327,092400,231243395,12330,12340,12340,12330,259
+20250327,092300,228049025,12330,12380,12380,12330,647
+20250327,092200,220061795,12380,12380,12380,12380,8
+20250327,092100,219962755,12360,12350,12360,12320,106
+20250327,092000,218656185,12340,12340,12340,12340,42
+20250327,091900,218137905,12340,12320,12340,12320,212
+20250327,091800,215523915,12320,12310,12320,12310,182
+20250327,091700,213282995,12310,12350,12370,12310,812
+20250327,091600,203256655,12380,12380,12380,12350,303
+20250327,091500,199505775,12380,12340,12380,12340,580
+20250327,091400,192330415,12320,12320,12340,12320,446
+20250327,091300,186834055,12310,12400,12400,12310,351
+20250327,091200,182503495,12410,12380,12450,12380,190
+20250327,091100,180141715,12370,12410,12410,12320,542
+20250327,091000,173436965,12400,12400,12420,12330,782
+20250327,090900,163738985,12300,12310,12350,12300,1322
+20250327,090800,147461685,12310,12290,12330,12270,2264
+20250327,090700,119634805,12290,12280,12290,12260,389
+20250327,090600,114859455,12250,12270,12330,12250,1028
+20250327,090500,102261945,12260,12260,12260,12250,502
+20250327,090400,96109585,12250,12250,12260,12250,368
+20250327,090300,91601485,12250,12280,12280,12250,906
+20250327,090200,80494300,12280,12320,12345,12280,3465
+20250327,090100,37868980,12310,12370,12380,12310,2014
+20250327,090000,12994300,12450,12350,12450,12350,1052
--- a/274090/min/candle-20250328.csv
+++ b/274090/min/candle-20250328.csv
@@ -0,0 +1,723 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210100,2303305675,11710,11710,11710,11710,3778
+20250328,210000,2303305675,11710,11710,11710,11710,0
+20250328,205900,2303305675,11710,11710,11710,11710,0
+20250328,205800,2303305675,11710,11710,11710,11710,0
+20250328,205700,2303305675,11710,11710,11710,11710,0
+20250328,205600,2303305675,11710,11710,11710,11710,0
+20250328,205500,2303305675,11710,11710,11710,11710,0
+20250328,205400,2303305675,11710,11710,11710,11710,0
+20250328,205300,2303305675,11710,11710,11710,11710,0
+20250328,205200,2303305675,11710,11710,11710,11710,0
+20250328,205100,2303305675,11710,11710,11710,11710,0
+20250328,205000,2303305675,11710,11710,11710,11710,0
+20250328,204900,2303305675,11710,11710,11710,11710,0
+20250328,204800,2303305675,11710,11710,11710,11710,0
+20250328,204700,2303305675,11710,11710,11710,11710,0
+20250328,204600,2303305675,11710,11710,11710,11710,0
+20250328,204500,2303305675,11710,11710,11710,11710,0
+20250328,204400,2303305675,11710,11710,11710,11710,0
+20250328,204300,2303305675,11710,11710,11710,11710,0
+20250328,204200,2303305675,11710,11710,11710,11710,0
+20250328,204100,2303305675,11710,11710,11710,11710,0
+20250328,204000,2303305675,11710,11710,11710,11710,0
+20250328,203900,2303305675,11710,11710,11710,11710,0
+20250328,203800,2303305675,11710,11710,11710,11710,0
+20250328,203700,2303305675,11710,11710,11710,11710,0
+20250328,203600,2303305675,11710,11710,11710,11710,0
+20250328,203500,2303305675,11710,11710,11710,11710,0
+20250328,203400,2303305675,11710,11710,11710,11710,0
+20250328,203300,2303305675,11710,11710,11710,11710,0
+20250328,203200,2303305675,11710,11710,11710,11710,0
+20250328,203100,2303305675,11710,11710,11710,11710,3778
+20250328,203000,2303305675,11710,11710,11710,11710,0
+20250328,202900,2303305675,11710,11710,11710,11710,0
+20250328,202800,2303305675,11710,11710,11710,11710,0
+20250328,202700,2303305675,11710,11710,11710,11710,0
+20250328,202600,2303305675,11710,11710,11710,11710,0
+20250328,202500,2303305675,11710,11710,11710,11710,0
+20250328,202400,2303305675,11710,11710,11710,11710,0
+20250328,202300,2303305675,11710,11710,11710,11710,0
+20250328,202200,2303305675,11710,11710,11710,11710,0
+20250328,202100,2303305675,11710,11710,11710,11710,0
+20250328,202000,2303305675,11710,11710,11710,11710,0
+20250328,201900,2303305675,11710,11710,11710,11710,0
+20250328,201800,2303305675,11710,11710,11710,11710,0
+20250328,201700,2303305675,11710,11710,11710,11710,0
+20250328,201600,2303305675,11710,11710,11710,11710,0
+20250328,201500,2303305675,11710,11710,11710,11710,0
+20250328,201400,2303305675,11710,11710,11710,11710,0
+20250328,201300,2303305675,11710,11710,11710,11710,0
+20250328,201200,2303305675,11710,11710,11710,11710,0
+20250328,201100,2303305675,11710,11710,11710,11710,0
+20250328,201000,2303305675,11710,11710,11710,11710,0
+20250328,200900,2303305675,11710,11710,11710,11710,0
+20250328,200800,2303305675,11710,11710,11710,11710,0
+20250328,200700,2303305675,11710,11710,11710,11710,0
+20250328,200600,2303305675,11710,11710,11710,11710,0
+20250328,200500,2303305675,11710,11710,11710,11710,0
+20250328,200400,2303305675,11710,11710,11710,11710,0
+20250328,200300,2303305675,11710,11710,11710,11710,0
+20250328,200200,2303305675,11710,11710,11710,11710,0
+20250328,200100,2303305675,11710,11710,11710,11710,3778
+20250328,200000,2303305675,11710,11710,11710,11710,0
+20250328,195900,2303305675,11710,11710,11710,11710,0
+20250328,195800,2303305675,11710,11710,11710,11710,0
+20250328,195700,2303305675,11710,11710,11710,11710,0
+20250328,195600,2303305675,11710,11710,11710,11710,0
+20250328,195500,2303305675,11710,11710,11710,11710,0
+20250328,195400,2303305675,11710,11710,11710,11710,0
+20250328,195300,2303305675,11710,11710,11710,11710,0
+20250328,195200,2303305675,11710,11710,11710,11710,0
+20250328,195100,2303305675,11710,11710,11710,11710,0
+20250328,195000,2303305675,11710,11710,11710,11710,0
+20250328,194900,2303305675,11710,11710,11710,11710,0
+20250328,194800,2303305675,11710,11710,11710,11710,0
+20250328,194700,2303305675,11710,11710,11710,11710,0
+20250328,194600,2303305675,11710,11710,11710,11710,0
+20250328,194500,2303305675,11710,11710,11710,11710,0
+20250328,194400,2303305675,11710,11710,11710,11710,0
+20250328,194300,2303305675,11710,11710,11710,11710,0
+20250328,194200,2303305675,11710,11710,11710,11710,0
+20250328,194100,2303305675,11710,11710,11710,11710,0
+20250328,194000,2303305675,11710,11710,11710,11710,0
+20250328,193900,2303305675,11710,11710,11710,11710,0
+20250328,193800,2303305675,11710,11710,11710,11710,0
+20250328,193700,2303305675,11710,11710,11710,11710,0
+20250328,193600,2303305675,11710,11710,11710,11710,0
+20250328,193500,2303305675,11710,11710,11710,11710,0
+20250328,193400,2303305675,11710,11710,11710,11710,0
+20250328,193300,2303305675,11710,11710,11710,11710,0
+20250328,193200,2303305675,11710,11710,11710,11710,0
+20250328,193100,2303305675,11710,11710,11710,11710,3778
+20250328,193000,2303305675,11710,11710,11710,11710,0
+20250328,192900,2303305675,11710,11710,11710,11710,0
+20250328,192800,2303305675,11710,11710,11710,11710,0
+20250328,192700,2303305675,11710,11710,11710,11710,0
+20250328,192600,2303305675,11710,11710,11710,11710,0
+20250328,192500,2303305675,11710,11710,11710,11710,0
+20250328,192400,2303305675,11710,11710,11710,11710,0
+20250328,192300,2303305675,11710,11710,11710,11710,0
+20250328,192200,2303305675,11710,11710,11710,11710,0
+20250328,192100,2303305675,11710,11710,11710,11710,0
+20250328,192000,2303305675,11710,11710,11710,11710,0
+20250328,191900,2303305675,11710,11710,11710,11710,0
+20250328,191800,2303305675,11710,11710,11710,11710,0
+20250328,191700,2303305675,11710,11710,11710,11710,0
+20250328,191600,2303305675,11710,11710,11710,11710,0
+20250328,191500,2303305675,11710,11710,11710,11710,0
+20250328,191400,2303305675,11710,11710,11710,11710,0
+20250328,191300,2303305675,11710,11710,11710,11710,0
+20250328,191200,2303305675,11710,11710,11710,11710,0
+20250328,191100,2303305675,11710,11710,11710,11710,0
+20250328,191000,2303305675,11710,11710,11710,11710,0
+20250328,190900,2303305675,11710,11710,11710,11710,0
+20250328,190800,2303305675,11710,11710,11710,11710,0
+20250328,190700,2303305675,11710,11710,11710,11710,0
+20250328,190600,2303305675,11710,11710,11710,11710,0
+20250328,190500,2303305675,11710,11710,11710,11710,0
+20250328,190400,2303305675,11710,11710,11710,11710,0
+20250328,190300,2303305675,11710,11710,11710,11710,0
+20250328,190200,2303305675,11710,11710,11710,11710,0
+20250328,190100,2303305675,11710,11710,11710,11710,3778
+20250328,190000,2303305675,11710,11710,11710,11710,0
+20250328,185900,2303305675,11710,11710,11710,11710,0
+20250328,185800,2303305675,11710,11710,11710,11710,0
+20250328,185700,2303305675,11710,11710,11710,11710,0
+20250328,185600,2303305675,11710,11710,11710,11710,0
+20250328,185500,2303305675,11710,11710,11710,11710,0
+20250328,185400,2303305675,11710,11710,11710,11710,0
+20250328,185300,2303305675,11710,11710,11710,11710,0
+20250328,185200,2303305675,11710,11710,11710,11710,0
+20250328,185100,2303305675,11710,11710,11710,11710,0
+20250328,185000,2303305675,11710,11710,11710,11710,0
+20250328,184900,2303305675,11710,11710,11710,11710,0
+20250328,184800,2303305675,11710,11710,11710,11710,0
+20250328,184700,2303305675,11710,11710,11710,11710,0
+20250328,184600,2303305675,11710,11710,11710,11710,0
+20250328,184500,2303305675,11710,11710,11710,11710,0
+20250328,184400,2303305675,11710,11710,11710,11710,0
+20250328,184300,2303305675,11710,11710,11710,11710,0
+20250328,184200,2303305675,11710,11710,11710,11710,0
+20250328,184100,2303305675,11710,11710,11710,11710,0
+20250328,184000,2303305675,11710,11710,11710,11710,0
+20250328,183900,2303305675,11710,11710,11710,11710,0
+20250328,183800,2303305675,11710,11710,11710,11710,0
+20250328,183700,2303305675,11710,11710,11710,11710,0
+20250328,183600,2303305675,11710,11710,11710,11710,0
+20250328,183500,2303305675,11710,11710,11710,11710,0
+20250328,183400,2303305675,11710,11710,11710,11710,0
+20250328,183300,2303305675,11710,11710,11710,11710,0
+20250328,183200,2303305675,11710,11710,11710,11710,0
+20250328,183100,2303305675,11710,11710,11710,11710,3778
+20250328,183000,2303305675,11710,11710,11710,11710,0
+20250328,182900,2303305675,11710,11710,11710,11710,0
+20250328,182800,2303305675,11710,11710,11710,11710,0
+20250328,182700,2303305675,11710,11710,11710,11710,0
+20250328,182600,2303305675,11710,11710,11710,11710,0
+20250328,182500,2303305675,11710,11710,11710,11710,0
+20250328,182400,2303305675,11710,11710,11710,11710,0
+20250328,182300,2303305675,11710,11710,11710,11710,0
+20250328,182200,2303305675,11710,11710,11710,11710,0
+20250328,182100,2303305675,11710,11710,11710,11710,0
+20250328,182000,2303305675,11710,11710,11710,11710,0
+20250328,181900,2303305675,11710,11710,11710,11710,0
+20250328,181800,2303305675,11710,11710,11710,11710,0
+20250328,181700,2303305675,11710,11710,11710,11710,0
+20250328,181600,2303305675,11710,11710,11710,11710,0
+20250328,181500,2303305675,11710,11710,11710,11710,0
+20250328,181400,2303305675,11710,11710,11710,11710,0
+20250328,181300,2303305675,11710,11710,11710,11710,0
+20250328,181200,2303305675,11710,11710,11710,11710,0
+20250328,181100,2303305675,11710,11710,11710,11710,0
+20250328,181000,2303305675,11710,11710,11710,11710,0
+20250328,180900,2303305675,11710,11710,11710,11710,0
+20250328,180800,2303305675,11710,11710,11710,11710,0
+20250328,180700,2303305675,11710,11710,11710,11710,0
+20250328,180600,2303305675,11710,11710,11710,11710,0
+20250328,180500,2303305675,11710,11710,11710,11710,0
+20250328,180400,2303305675,11710,11710,11710,11710,0
+20250328,180300,2303305675,11710,11710,11710,11710,0
+20250328,180200,2303305675,11710,11710,11710,11710,0
+20250328,180100,2303305675,11710,11710,11710,11710,3778
+20250328,180000,2303305675,11710,11710,11710,11710,0
+20250328,175900,2303305675,11710,11710,11710,11710,0
+20250328,175800,2303305675,11710,11710,11710,11710,0
+20250328,175700,2303305675,11710,11710,11710,11710,0
+20250328,175600,2303305675,11710,11710,11710,11710,0
+20250328,175500,2303305675,11710,11710,11710,11710,0
+20250328,175400,2303305675,11710,11710,11710,11710,0
+20250328,175300,2303305675,11710,11710,11710,11710,0
+20250328,175200,2303305675,11710,11710,11710,11710,0
+20250328,175100,2303305675,11710,11710,11710,11710,0
+20250328,175000,2303305675,11710,11710,11710,11710,0
+20250328,174900,2303305675,11710,11710,11710,11710,0
+20250328,174800,2303305675,11710,11710,11710,11710,0
+20250328,174700,2303305675,11710,11710,11710,11710,0
+20250328,174600,2303305675,11710,11710,11710,11710,0
+20250328,174500,2303305675,11710,11710,11710,11710,0
+20250328,174400,2303305675,11710,11710,11710,11710,0
+20250328,174300,2303305675,11710,11710,11710,11710,0
+20250328,174200,2303305675,11710,11710,11710,11710,0
+20250328,174100,2303305675,11710,11710,11710,11710,0
+20250328,174000,2303305675,11710,11710,11710,11710,0
+20250328,173900,2303305675,11710,11710,11710,11710,0
+20250328,173800,2303305675,11710,11710,11710,11710,0
+20250328,173700,2303305675,11710,11710,11710,11710,0
+20250328,173600,2303305675,11710,11710,11710,11710,0
+20250328,173500,2303305675,11710,11710,11710,11710,0
+20250328,173400,2303305675,11710,11710,11710,11710,0
+20250328,173300,2303305675,11710,11710,11710,11710,0
+20250328,173200,2303305675,11710,11710,11710,11710,0
+20250328,173100,2303305675,11710,11710,11710,11710,3778
+20250328,173000,2303305675,11710,11710,11710,11710,0
+20250328,172900,2303305675,11710,11710,11710,11710,0
+20250328,172800,2303305675,11710,11710,11710,11710,0
+20250328,172700,2303305675,11710,11710,11710,11710,0
+20250328,172600,2303305675,11710,11710,11710,11710,0
+20250328,172500,2303305675,11710,11710,11710,11710,0
+20250328,172400,2303305675,11710,11710,11710,11710,0
+20250328,172300,2303305675,11710,11710,11710,11710,0
+20250328,172200,2303305675,11710,11710,11710,11710,0
+20250328,172100,2303305675,11710,11710,11710,11710,0
+20250328,172000,2303305675,11710,11710,11710,11710,0
+20250328,171900,2303305675,11710,11710,11710,11710,0
+20250328,171800,2303305675,11710,11710,11710,11710,0
+20250328,171700,2303305675,11710,11710,11710,11710,0
+20250328,171600,2303305675,11710,11710,11710,11710,0
+20250328,171500,2303305675,11710,11710,11710,11710,0
+20250328,171400,2303305675,11710,11710,11710,11710,0
+20250328,171300,2303305675,11710,11710,11710,11710,0
+20250328,171200,2303305675,11710,11710,11710,11710,0
+20250328,171100,2303305675,11710,11710,11710,11710,0
+20250328,171000,2303305675,11710,11710,11710,11710,0
+20250328,170900,2303305675,11710,11710,11710,11710,0
+20250328,170800,2303305675,11710,11710,11710,11710,0
+20250328,170700,2303305675,11710,11710,11710,11710,0
+20250328,170600,2303305675,11710,11710,11710,11710,0
+20250328,170500,2303305675,11710,11710,11710,11710,0
+20250328,170400,2303305675,11710,11710,11710,11710,0
+20250328,170300,2303305675,11710,11710,11710,11710,0
+20250328,170200,2303305675,11710,11710,11710,11710,0
+20250328,170100,2303305675,11710,11710,11710,11710,3778
+20250328,170000,2303305675,11710,11710,11710,11710,0
+20250328,165900,2303305675,11710,11710,11710,11710,0
+20250328,165800,2303305675,11710,11710,11710,11710,0
+20250328,165700,2303305675,11710,11710,11710,11710,0
+20250328,165600,2303305675,11710,11710,11710,11710,0
+20250328,165500,2303305675,11710,11710,11710,11710,0
+20250328,165400,2303305675,11710,11710,11710,11710,0
+20250328,165300,2303305675,11710,11710,11710,11710,0
+20250328,165200,2303305675,11710,11710,11710,11710,0
+20250328,165100,2303305675,11710,11710,11710,11710,0
+20250328,165000,2303305675,11710,11710,11710,11710,0
+20250328,164900,2303305675,11710,11710,11710,11710,0
+20250328,164800,2303305675,11710,11710,11710,11710,0
+20250328,164700,2303305675,11710,11710,11710,11710,0
+20250328,164600,2303305675,11710,11710,11710,11710,0
+20250328,164500,2303305675,11710,11710,11710,11710,0
+20250328,164400,2303305675,11710,11710,11710,11710,0
+20250328,164300,2303305675,11710,11710,11710,11710,0
+20250328,164200,2303305675,11710,11710,11710,11710,0
+20250328,164100,2303305675,11710,11710,11710,11710,0
+20250328,164000,2303305675,11710,11710,11710,11710,0
+20250328,163900,2303305675,11710,11710,11710,11710,0
+20250328,163800,2303305675,11710,11710,11710,11710,0
+20250328,163700,2303305675,11710,11710,11710,11710,0
+20250328,163600,2303305675,11710,11710,11710,11710,0
+20250328,163500,2303305675,11710,11710,11710,11710,0
+20250328,163400,2303305675,11710,11710,11710,11710,0
+20250328,163300,2303305675,11710,11710,11710,11710,0
+20250328,163200,2303305675,11710,11710,11710,11710,0
+20250328,163100,2303305675,11710,11710,11710,11710,3778
+20250328,163000,2303305675,11710,11710,11710,11710,0
+20250328,162900,2303305675,11710,11710,11710,11710,0
+20250328,162800,2303305675,11710,11710,11710,11710,0
+20250328,162700,2303305675,11710,11710,11710,11710,0
+20250328,162600,2303305675,11710,11710,11710,11710,0
+20250328,162500,2303305675,11710,11710,11710,11710,0
+20250328,162400,2303305675,11710,11710,11710,11710,0
+20250328,162300,2303305675,11710,11710,11710,11710,0
+20250328,162200,2303305675,11710,11710,11710,11710,0
+20250328,162100,2303305675,11710,11710,11710,11710,0
+20250328,162000,2303305675,11710,11710,11710,11710,0
+20250328,161900,2303305675,11710,11710,11710,11710,0
+20250328,161800,2303305675,11710,11710,11710,11710,0
+20250328,161700,2303305675,11710,11710,11710,11710,0
+20250328,161600,2303305675,11710,11710,11710,11710,0
+20250328,161500,2303305675,11710,11710,11710,11710,0
+20250328,161400,2303305675,11710,11710,11710,11710,0
+20250328,161300,2303305675,11710,11710,11710,11710,0
+20250328,161200,2303305675,11710,11710,11710,11710,0
+20250328,161100,2303305675,11710,11710,11710,11710,0
+20250328,161000,2303305675,11710,11710,11710,11710,0
+20250328,160900,2303305675,11710,11710,11710,11710,0
+20250328,160800,2303305675,11710,11710,11710,11710,0
+20250328,160700,2303305675,11710,11710,11710,11710,0
+20250328,160600,2303305675,11710,11710,11710,11710,0
+20250328,160500,2303305675,11710,11710,11710,11710,0
+20250328,160400,2303305675,11710,11710,11710,11710,0
+20250328,160300,2303305675,11710,11710,11710,11710,0
+20250328,160200,2303305675,11710,11710,11710,11710,0
+20250328,160100,2303305675,11710,11710,11710,11710,3778
+20250328,160000,2303305675,11710,11710,11710,11710,0
+20250328,155900,2303305675,11710,11710,11710,11710,0
+20250328,155800,2303305675,11710,11710,11710,11710,0
+20250328,155700,2303305675,11710,11710,11710,11710,0
+20250328,155600,2303305675,11710,11710,11710,11710,0
+20250328,155500,2303305675,11710,11710,11710,11710,0
+20250328,155400,2303305675,11710,11710,11710,11710,0
+20250328,155300,2303305675,11710,11710,11710,11710,0
+20250328,155200,2303305675,11710,11710,11710,11710,0
+20250328,155100,2303305675,11710,11710,11710,11710,0
+20250328,155000,2303305675,11710,11710,11710,11710,0
+20250328,154900,2303305675,11710,11710,11710,11710,0
+20250328,154800,2303305675,11710,11710,11710,11710,0
+20250328,154700,2303305675,11710,11710,11710,11710,0
+20250328,154600,2303305675,11710,11710,11710,11710,0
+20250328,154500,2303305675,11710,11710,11710,11710,0
+20250328,154400,2303305675,11710,11710,11710,11710,0
+20250328,154300,2303305675,11710,11710,11710,11710,0
+20250328,154200,2303305675,11710,11710,11710,11710,0
+20250328,154100,2303305675,11710,11710,11710,11710,0
+20250328,154000,2303305675,11710,11710,11710,11710,0
+20250328,153900,2303305675,11710,11710,11710,11710,0
+20250328,153800,2303305675,11710,11710,11710,11710,0
+20250328,153700,2303305675,11710,11710,11710,11710,0
+20250328,153600,2303305675,11710,11710,11710,11710,0
+20250328,153500,2303305675,11710,11710,11710,11710,0
+20250328,153400,2303305675,11710,11710,11710,11710,0
+20250328,153300,2303305675,11710,11710,11710,11710,0
+20250328,153200,2303305675,11710,11710,11710,11710,0
+20250328,153100,2303305675,11710,11710,11710,11710,3778
+20250328,153000,2303305675,11710,11710,11710,11710,3778
+20250328,152900,2259065295,11690,11690,11690,11690,0
+20250328,152800,2259065295,11690,11690,11690,11690,0
+20250328,152700,2259065295,11690,11690,11690,11690,0
+20250328,152600,2259065295,11690,11690,11690,11690,0
+20250328,152500,2259065295,11690,11690,11690,11690,0
+20250328,152400,2259065295,11690,11690,11690,11690,0
+20250328,152300,2259065295,11690,11690,11690,11690,0
+20250328,152200,2259065295,11690,11690,11690,11690,0
+20250328,152100,2259065295,11690,11690,11690,11690,0
+20250328,152000,2259065295,11690,11690,11690,11690,0
+20250328,151900,2259065295,11690,11660,11700,11660,245
+20250328,151800,2256205195,11660,11670,11670,11660,175
+20250328,151700,2254164435,11650,11670,11690,11650,465
+20250328,151600,2248743185,11670,11660,11700,11660,1547
+20250328,151500,2230668615,11680,11660,11680,11650,1236
+20250328,151400,2216264360,11660,11670,11690,11660,295
+20250328,151300,2212820880,11660,11680,11680,11660,352
+20250328,151200,2208713640,11660,11690,11690,11660,134
+20250328,151100,2207148120,11690,11690,11690,11690,44
+20250328,151000,2206633760,11680,11660,11680,11650,853
+20250328,150900,2196689560,11670,11680,11680,11670,833
+20250328,150800,2186965320,11680,11670,11680,11670,581
+20250328,150700,2180182550,11690,11690,11690,11670,232
+20250328,150600,2177470930,11670,11680,11680,11670,381
+20250328,150500,2173021550,11680,11690,11690,11670,368
+20250328,150400,2168724290,11680,11690,11690,11670,572
+20250328,150300,2162046940,11680,11650,11680,11650,1197
+20250328,150200,2148086770,11660,11660,11670,11660,198
+20250328,150100,2145778080,11660,11660,11660,11660,208
+20250328,150000,2143352800,11660,11630,11660,11630,547
+20250328,145900,2136987470,11630,11650,11650,11630,890
+20250328,145800,2126626770,11680,11680,11680,11680,10
+20250328,145700,2126509970,11650,11680,11680,11650,1992
+20250328,145600,2103297330,11680,11680,11680,11680,346
+20250328,145500,2099256050,11680,11680,11680,11680,10
+20250328,145400,2099139250,11680,11670,11680,11660,704
+20250328,145300,2090922700,11660,11660,11660,11660,391
+20250328,145200,2086363640,11660,11670,11670,11660,276
+20250328,145100,2083143920,11680,11690,11690,11680,26
+20250328,145000,2082839990,11690,11690,11690,11690,10
+20250328,144900,2082723090,11690,11690,11690,11690,1
+20250328,144800,2082711400,11690,11690,11690,11690,34
+20250328,144700,2082313940,11700,11670,11700,11670,861
+20250328,144600,2072251020,11670,11690,11700,11670,61
+20250328,144500,2071538830,11700,11690,11700,11680,31
+20250328,144400,2071176340,11700,11680,11700,11680,121
+20250328,144300,2069762620,11680,11680,11680,11680,356
+20250328,144200,2065604540,11680,11660,11680,11640,338
+20250328,144100,2061668720,11640,11650,11680,11640,311
+20250328,144000,2058046250,11640,11640,11640,11640,462
+20250328,143900,2052668570,11630,11640,11640,11630,760
+20250328,143800,2043825670,11630,11670,11680,11630,1714
+20250328,143700,2023869860,11680,11670,11680,11670,62
+20250328,143600,2023146280,11670,11670,11690,11670,12
+20250328,143500,2023006170,11690,11660,11690,11660,352
+20250328,143400,2018898455,11650,11660,11660,11650,196
+20250328,143300,2016615045,11650,11660,11660,11650,227
+20250328,143200,2013970425,11660,11660,11660,11660,216
+20250328,143100,2011451865,11660,11660,11660,11650,502
+20250328,143000,2005601255,11660,11660,11660,11660,691
+20250328,142900,1997544195,11660,11650,11660,11650,190
+20250328,142800,1995330585,11650,11660,11660,11650,453
+20250328,142700,1990048985,11660,11670,11670,11660,15
+20250328,142600,1989873975,11670,11650,11670,11640,700
+20250328,142500,1981723775,11650,11690,11690,11650,415
+20250328,142400,1976888235,11680,11680,11700,11680,184
+20250328,142300,1974739065,11680,11710,11710,11680,2
+20250328,142200,1974715675,11670,11660,11670,11650,936
+20250328,142100,1963807345,11670,11650,11670,11650,508
+20250328,142000,1957887195,11650,11650,11650,11650,1102
+20250328,141900,1945048895,11660,11660,11660,11660,197
+20250328,141800,1942751875,11660,11680,11680,11660,7
+20250328,141700,1942670215,11680,11680,11680,11680,206
+20250328,141600,1940264135,11680,11680,11680,11680,244
+20250328,141500,1937414215,11680,11670,11680,11660,199
+20250328,141400,1935093845,11660,11650,11680,11650,1332
+20250328,141300,1919565995,11650,11640,11650,11640,875
+20250328,141200,1909374895,11650,11650,11650,11640,576
+20250328,141100,1902665245,11660,11660,11660,11660,105
+20250328,141000,1901440945,11660,11660,11660,11660,30
+20250328,140900,1901091145,11660,11650,11660,11650,457
+20250328,140800,1895762895,11660,11650,11660,11640,309
+20250328,140700,1892162955,11650,11660,11660,11650,376
+20250328,140600,1887782485,11650,11680,11680,11650,781
+20250328,140500,1878672565,11670,11670,11680,11670,522
+20250328,140400,1872580815,11670,11670,11670,11660,204
+20250328,140300,1870202075,11680,11680,11680,11680,45
+20250328,140200,1869676475,11680,11660,11680,11660,444
+20250328,140100,1864498845,11670,11680,11690,11660,510
+20250328,140000,1858542415,11680,11670,11710,11660,410
+20250328,135900,1853756015,11690,11690,11690,11650,3556
+20250328,135800,1812280955,11690,11680,11690,11680,141
+20250328,135700,1810633385,11680,11670,11680,11670,424
+20250328,135600,1805681315,11660,11660,11680,11660,288
+20250328,135500,1802322815,11660,11660,11670,11660,446
+20250328,135400,1797122435,11660,11680,11690,11660,1066
+20250328,135300,1784675945,11680,11700,11700,11680,874
+20250328,135200,1774467215,11690,11690,11700,11680,1593
+20250328,135100,1755851915,11690,11690,11690,11680,385
+20250328,135000,1751353165,11680,11690,11700,11680,656
+20250328,134900,1743685035,11700,11710,11710,11700,92
+20250328,134800,1742607725,11680,11700,11700,11680,881
+20250328,134700,1732311575,11710,11710,11710,11710,3
+20250328,134600,1732276445,11710,11710,11710,11710,6
+20250328,134500,1732206185,11710,11710,11710,11710,100
+20250328,134400,1731035185,11700,11730,11730,11700,4
+20250328,134300,1730988355,11720,11730,11730,11680,941
+20250328,134200,1719981675,11750,11720,11750,11720,1151
+20250328,134100,1706486925,11690,11700,11700,11690,20
+20250328,134000,1706253115,11690,11720,11720,11690,496
+20250328,133900,1700451795,11720,11720,11720,11720,3
+20250328,133800,1700416635,11720,11720,11720,11720,66
+20250328,133700,1699643115,11720,11720,11720,11720,171
+20250328,133600,1697638995,11720,11690,11720,11690,1089
+20250328,133500,1684891295,11700,11690,11700,11690,786
+20250328,133400,1675699015,11705,11690,11710,11690,460
+20250328,133300,1670320000,11700,11700,11700,11700,225
+20250328,133200,1667687500,11700,11720,11720,11700,1002
+20250328,133100,1655956860,11740,11740,11740,11740,12
+20250328,133000,1655815980,11740,11695,11740,11695,686
+20250328,132900,1647777385,11690,11705,11705,11690,2621
+20250328,132800,1617121935,11705,11705,11705,11705,802
+20250328,132700,1607734525,11705,11705,11705,11700,93
+20250328,132600,1606645980,11710,11710,11710,11710,126
+20250328,132500,1605170520,11710,11710,11710,11700,241
+20250328,132400,1602348510,11710,11710,11710,11710,104
+20250328,132300,1601130670,11710,11720,11720,11710,2298
+20250328,132200,1574209020,11720,11730,11740,11720,972
+20250328,132100,1562805460,11740,11730,11740,11730,230
+20250328,132000,1560107270,11730,11740,11740,11730,310
+20250328,131900,1556468060,11740,11740,11740,11740,0
+20250328,131800,1556468060,11740,11750,11750,11740,442
+20250328,131700,1551278240,11740,11750,11750,11740,926
+20250328,131600,1540404990,11750,11750,11750,11750,391
+20250328,131500,1535810740,11750,11750,11750,11750,2
+20250328,131400,1535787240,11750,11760,11760,11750,2666
+20250328,131300,1504449550,11800,11780,11800,11760,995
+20250328,131200,1492736590,11780,11800,11800,11780,376
+20250328,131100,1488307010,11820,11820,11820,11820,0
+20250328,131000,1488307010,11820,11790,11820,11780,221
+20250328,130900,1485701690,11780,11800,11800,11780,30
+20250328,130800,1485347850,11800,11800,11800,11790,1136
+20250328,130700,1471951960,11790,11790,11790,11790,195
+20250328,130600,1469652910,11800,11800,11800,11800,25
+20250328,130500,1469357910,11800,11800,11800,11800,3
+20250328,130400,1469322510,11790,11790,11790,11790,21
+20250328,130300,1469074920,11830,11830,11830,11820,23
+20250328,130200,1468802840,11830,11800,11830,11790,27
+20250328,130100,1468484160,11810,11820,11870,11810,27
+20250328,130000,1468164740,11830,11820,11830,11820,202
+20250328,125900,1465776010,11820,11800,11820,11800,139
+20250328,125800,1464133440,11790,11800,11800,11790,67
+20250328,125700,1463343350,11820,11810,11820,11810,13
+20250328,125600,1463189710,11820,11810,11820,11810,4
+20250328,125500,1463142450,11820,11810,11820,11810,6
+20250328,125400,1463071560,11820,11800,11820,11800,36
+20250328,125300,1462646590,11800,11800,11800,11800,120
+20250328,125200,1461230590,11800,11800,11800,11800,0
+20250328,125100,1461230590,11800,11790,11800,11790,36
+20250328,125000,1460805830,11800,11800,11800,11780,206
+20250328,124900,1458377070,11790,11790,11790,11790,1
+20250328,124800,1458365280,11800,11790,11800,11790,229
+20250328,124700,1455665340,11770,11780,11780,11760,1042
+20250328,124600,1443404700,11790,11790,11790,11790,67
+20250328,124500,1442614770,11800,11800,11800,11800,45
+20250328,124400,1442083770,11820,11820,11820,11820,2
+20250328,124300,1442060130,11810,11810,11810,11810,58
+20250328,124200,1441375150,11800,11800,11800,11800,19
+20250328,124100,1441150950,11800,11800,11800,11800,29
+20250328,124000,1440808750,11800,11800,11800,11800,238
+20250328,123900,1438000350,11800,11800,11800,11800,10
+20250328,123800,1437882350,11790,11790,11790,11790,0
+20250328,123700,1437882350,11790,11800,11800,11790,199
+20250328,123600,1435534990,11800,11810,11810,11800,15
+20250328,123500,1435357920,11820,11820,11820,11820,6
+20250328,123400,1435287000,11830,11830,11830,11830,0
+20250328,123300,1435287000,11830,11830,11830,11830,0
+20250328,123200,1435287000,11830,11820,11830,11820,153
+20250328,123100,1433478530,11820,11820,11820,11820,154
+20250328,123000,1431658250,11830,11830,11830,11830,0
+20250328,122900,1431658250,11830,11830,11830,11830,99
+20250328,122800,1430487080,11830,11860,11860,11830,133
+20250328,122700,1428912850,11860,11850,11860,11850,286
+20250328,122600,1425522770,11850,11860,11860,11840,451
+20250328,122500,1420177530,11860,11820,11900,11820,572
+20250328,122400,1413389140,11820,11830,11830,11820,42
+20250328,122300,1412892620,11830,11830,11830,11830,7
+20250328,122200,1412809810,11830,11820,11830,11820,6
+20250328,122100,1412738880,11820,11820,11820,11820,0
+20250328,122000,1412738880,11820,11820,11820,11820,0
+20250328,121900,1412738880,11820,11820,11820,11820,0
+20250328,121800,1412738880,11820,11820,11820,11820,1
+20250328,121700,1412727060,11820,11790,11820,11790,331
+20250328,121600,1408821600,11820,11820,11820,11820,2
+20250328,121500,1408797960,11820,11820,11820,11820,68
+20250328,121400,1407994200,11820,11820,11830,11820,93
+20250328,121300,1406894040,11820,11820,11820,11820,1
+20250328,121200,1406882220,11790,11820,11850,11790,82
+20250328,121100,1405912470,11820,11810,11820,11805,147
+20250328,121000,1404177035,11790,11800,11800,11790,120
+20250328,120900,1402762155,11820,11820,11820,11820,0
+20250328,120800,1402762155,11820,11790,11820,11760,617
+20250328,120700,1395486025,11790,11780,11800,11780,314
+20250328,120600,1391787075,11850,11800,11850,11800,10
+20250328,120500,1391668775,11790,11790,11790,11790,0
+20250328,120400,1391668775,11790,11790,11790,11790,140
+20250328,120300,1390018175,11790,11790,11790,11790,0
+20250328,120200,1390018175,11790,11790,11790,11790,0
+20250328,120100,1390018175,11790,11790,11790,11790,300
+20250328,120000,1386481175,11800,11810,11810,11800,4424
+20250328,115900,1334268565,11810,11810,11810,11810,0
+20250328,115800,1334268565,11810,11820,11820,11810,1000
+20250328,115700,1322458285,11820,11820,11820,11820,310
+20250328,115600,1318794085,11820,11820,11820,11820,710
+20250328,115500,1310401885,11830,11830,11830,11830,120
+20250328,115400,1308982285,11830,11830,11830,11830,0
+20250328,115300,1308982285,11830,11830,11830,11830,111
+20250328,115200,1307669155,11830,11830,11830,11830,101
+20250328,115100,1306474325,11830,11830,11830,11830,210
+20250328,115000,1303990025,11830,11830,11830,11830,0
+20250328,114900,1303990025,11830,11830,11830,11830,200
+20250328,114800,1301624025,11830,11850,11870,11830,582
+20250328,114700,1294738905,11850,11870,11870,11850,335
+20250328,114600,1290768955,11870,11870,11870,11870,137
+20250328,114500,1289142765,11870,11860,11870,11860,4
+20250328,114400,1289095315,11850,11850,11850,11850,50
+20250328,114300,1288502815,11850,11850,11850,11850,25
+20250328,114200,1288206565,11850,11840,11850,11840,307
+20250328,114100,1284568665,11830,11830,11830,11830,0
+20250328,114000,1284568665,11830,11850,11850,11830,59
+20250328,113900,1283869555,11850,11840,11850,11840,116
+20250328,113800,1282495055,11840,11840,11840,11840,0
+20250328,113700,1282495055,11840,11850,11850,11840,200
+20250328,113600,1280126655,11840,11850,11850,11840,30
+20250328,113500,1279771345,11850,11850,11850,11850,240
+20250328,113400,1276927345,11850,11850,11860,11850,93
+20250328,113300,1275824395,11850,11840,11850,11830,1072
+20250328,113200,1263132195,11850,11870,11870,11850,64
+20250328,113100,1262373755,11850,11860,11860,11850,128
+20250328,113000,1260856085,11850,11860,11860,11850,24
+20250328,112900,1260571645,11860,11860,11860,11860,227
+20250328,112800,1257879425,11860,11860,11860,11860,50
+20250328,112700,1257286425,11860,11870,11870,11860,159
+20250328,112600,1255399685,11870,11905,11905,11870,222
+20250328,112500,1252764345,11910,11910,11910,11910,1
+20250328,112400,1252752435,11905,11890,11910,11890,6
+20250328,112300,1252681010,11910,11870,11910,11870,4
+20250328,112200,1252633440,11890,11870,11910,11870,14
+20250328,112100,1252467030,11900,11900,11910,11870,13
+20250328,112000,1252312460,11900,11860,11900,11860,113
+20250328,111900,1250968010,11850,11890,11890,11850,132
+20250328,111800,1249403740,11860,11870,11890,11860,366
+20250328,111700,1245059250,11860,11860,11860,11860,22
+20250328,111600,1244798330,11850,11850,11850,11850,14
+20250328,111500,1244632430,11850,11850,11850,11820,406
+20250328,111400,1239832320,11860,11850,11860,11850,12
+20250328,111300,1239690100,11850,11860,11860,11850,1509
+20250328,111200,1221808300,11860,11860,11860,11860,380
+20250328,111100,1217301500,11860,11860,11860,11860,1
+20250328,111000,1217289640,11860,11860,11860,11860,161
+20250328,110900,1215380180,11870,11880,11880,11870,1164
+20250328,110800,1201561800,11880,11880,11900,11860,588
+20250328,110700,1194582480,11880,11880,11880,11880,203
+20250328,110600,1192170840,11880,11910,11910,11880,112
+20250328,110500,1190839940,11910,11910,11920,11910,9
+20250328,110400,1190732690,11910,11910,11910,11910,4
+20250328,110300,1190685050,11900,11900,11900,11900,0
+20250328,110200,1190685050,11900,11880,11900,11860,591
+20250328,110100,1183663260,11890,11940,11940,11880,497
+20250328,110000,1177744270,11950,11950,11950,11950,1
+20250328,105900,1177732320,11950,11950,11950,11950,30
+20250328,105800,1177373820,11950,11940,11950,11940,12
+20250328,105700,1177230440,11950,11970,11970,11940,1568
+20250328,105600,1158462180,11970,11950,11970,11950,78
+20250328,105500,1157529870,11950,11950,11960,11950,25
+20250328,105400,1157230930,11930,11910,11930,11910,99
+20250328,105300,1156050070,11910,11890,11910,11890,288
+20250328,105200,1152625150,11890,11880,11890,11880,540
+20250328,105100,1146208300,11890,11910,11940,11860,1237
+20250328,105000,1131496440,11900,11940,11940,11900,792
+20250328,104900,1122065720,11970,11940,11970,11910,379
+20250328,104800,1117536560,11940,11930,11940,11910,348
+20250328,104700,1113388940,11920,11960,11960,11920,873
+20250328,104600,1102980090,11970,11970,11980,11970,56
+20250328,104500,1102309740,11980,11980,11980,11980,140
+20250328,104400,1100632540,11940,11980,11980,11940,203
+20250328,104300,1098203960,11990,12020,12020,11990,177
+20250328,104200,1096079580,11980,12060,12070,11980,576
+20250328,104100,1089148890,12060,12090,12100,12050,420
+20250328,104000,1084084450,12110,12090,12130,12060,604
+20250328,103900,1076781850,12090,12070,12120,12070,1938
+20250328,103800,1053339380,12080,12020,12080,12020,1317
+20250328,103700,1037467930,12020,12020,12030,12020,232
+20250328,103600,1034679280,12020,12000,12030,11940,872
+20250328,103500,1024215910,12000,12000,12060,11990,1349
+20250328,103400,1007995660,11990,11970,12000,11970,42
+20250328,103300,1007492140,11990,11950,11990,11950,902
+20250328,103200,996706200,11950,11940,11950,11940,356
+20250328,103100,992452460,11950,11950,11950,11950,101
+20250328,103000,991245510,11940,11940,11950,11940,515
+20250328,102900,985091400,11930,11920,11930,11920,416
+20250328,102800,980128580,11910,11940,11940,11910,113
+20250328,102700,978782590,11910,11900,11940,11880,678
+20250328,102600,970703790,11920,11930,11930,11890,2075
+20250328,102500,945991800,11940,11960,11960,11940,131
+20250328,102400,944426720,11960,11940,11985,11940,98
+20250328,102300,943253755,11940,11960,11990,11940,463
+20250328,102200,937717145,11970,11980,12030,11970,503
+20250328,102100,931689985,12020,12030,12060,11990,1307
+20250328,102000,915980245,12050,11980,12050,11980,1319
+20250328,101900,900154655,11970,11980,11980,11970,422
+20250328,101800,895103045,11970,11960,11970,11960,40
+20250328,101700,894624425,11960,11960,11960,11960,0
+20250328,101600,894624425,11960,11960,11970,11960,28
+20250328,101500,894289495,11970,11970,11970,11970,0
+20250328,101400,894289495,11970,11940,12000,11930,2078
+20250328,101300,869446945,11940,11920,11940,11920,119
+20250328,101200,868026895,11920,11910,11920,11910,230
+20250328,101100,865286495,11920,11920,11920,11920,100
+20250328,101000,864094495,11920,11910,11920,11900,402
+20250328,100900,859310085,11930,11870,11930,11870,793
+20250328,100800,849870815,11870,11870,11870,11870,44
+20250328,100700,849348535,11900,11890,11900,11860,898
+20250328,100600,838673345,11920,11870,11920,11860,360
+20250328,100500,834391865,11880,11870,11890,11850,758
+20250328,100400,825400605,11880,11860,11880,11860,166
+20250328,100300,823430545,11870,11820,11870,11820,677
+20250328,100200,815410325,11830,11770,11870,11770,4368
+20250328,100100,763855815,11790,11750,11790,11750,866
+20250328,100000,753675805,11790,11760,11790,11750,251
+20250328,095900,750724755,11790,11750,11790,11750,201
+20250328,095800,748360975,11750,11740,11760,11740,106
+20250328,095700,747116290,11740,11730,11740,11730,633
+20250328,095600,739690950,11730,11720,11730,11720,701
+20250328,095500,731469220,11720,11730,11730,11720,790
+20250328,095400,722210320,11730,11720,11730,11720,37
+20250328,095300,721776580,11730,11710,11730,11700,671
+20250328,095200,713913910,11710,11710,11760,11710,461
+20250328,095100,708507460,11710,11730,11750,11710,423
+20250328,095000,703553240,11750,11740,11750,11710,253
+20250328,094900,700583550,11740,11740,11740,11740,9
+20250328,094800,700477890,11730,11760,11760,11720,272
+20250328,094700,697288260,11730,11740,11790,11710,423
+20250328,094600,692330450,11730,11730,11760,11730,1425
+20250328,094500,675588420,11730,11730,11750,11730,57
+20250328,094400,674919640,11730,11720,11750,11690,1547
+20250328,094300,656804970,11730,11740,11750,11720,69
+20250328,094200,655995550,11750,11730,11760,11730,55
+20250328,094100,655350320,11760,11740,11760,11690,4963
+20250328,094000,597231810,11740,11750,11750,11730,1288
+20250328,093900,582110500,11750,11760,11760,11750,190
+20250328,093800,579877465,11760,11770,11790,11740,848
+20250328,093700,569906340,11750,11780,11790,11740,2292
+20250328,093600,542966730,11760,11750,11790,11750,332
+20250328,093500,539065230,11760,11780,11790,11740,1153
+20250328,093400,525507810,11790,11770,11790,11740,338
+20250328,093300,521536360,11790,11740,11790,11730,541
+20250328,093200,515184000,11750,11780,11780,11750,2321
+20250328,093100,487886970,11790,11790,11790,11770,151
+20250328,093000,486107940,11790,11780,11800,11760,549
+20250328,092900,479640380,11770,11780,11790,11750,2724
+20250328,092800,447573570,11790,11800,11800,11780,2023
+20250328,092700,423722390,11800,11840,11850,11790,2275
+20250328,092600,396875370,11820,11850,11850,11810,495
+20250328,092500,391027420,11850,11870,11870,11850,664
+20250328,092400,383158870,11870,11870,11870,11850,155
+20250328,092300,381319960,11870,11910,11920,11850,886
+20250328,092200,370784680,11910,11910,11910,11910,179
+20250328,092100,368652790,11930,11900,11930,11860,19
+20250328,092000,368426740,11880,11840,11900,11800,796
+20250328,091900,358984870,11800,11840,11840,11800,3490
+20250328,091800,317745190,11840,11840,11840,11840,176
+20250328,091700,315661350,11840,11830,11860,11810,767
+20250328,091600,306594710,11840,11860,11860,11840,281
+20250328,091500,303263650,11860,11850,11890,11840,191
+20250328,091400,301000030,11840,11870,11930,11800,1342
+20250328,091300,285054320,11870,11810,11870,11780,887
+20250328,091200,274579010,11790,11910,11920,11780,4693
+20250328,091100,219194420,11910,11860,11910,11840,1235
+20250328,091000,204510480,11840,11800,11860,11780,1157
+20250328,090900,190865080,11800,11830,11850,11780,3213
+20250328,090800,152931840,11840,11880,11900,11830,1107
+20250328,090700,139804170,11900,11910,11920,11860,1305
+20250328,090600,124314580,11910,11940,11940,11890,2015
+20250328,090500,100321940,11950,11940,11980,11940,740
+20250328,090400,91474340,11940,11990,12000,11900,997
+20250328,090300,79570490,11990,12050,12080,11980,3076
+20250328,090200,42659550,12010,12170,12170,12010,2348
+20250328,090100,14384580,12180,12180,12180,12180,0
+20250328,090000,14384580,12180,12180,12180,12180,1131
--- a/274090/price/prices-20250301.csv
+++ b/274090/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
+20250328,161120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11710,-470,5,-3.86,2307216815,195637,103.87,12180,12180,11630,15830,8530,12180,11793.40,2.02,0,23888,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1535,-19.61,0.83,12,1.49,-597.00,14188.00,17890,20250214,-34.54,7860,20241029,48.98,17890,-34.54,20250214,9810,19.37,20250102,17890,-34.54,20250214,7860,48.98,20241029,5.20,N,274090,500,65 억,,264518,N,N,113,N,00,N
+20250328,151123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11690,-490,5,-4.02,2206657140,187034,99.30,12180,12180,11630,15830,8530,12180,11798.06,2.02,0,23762,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1532,-19.58,0.82,12,1.43,-597.00,14188.00,17890,20250214,-34.66,7860,20241029,48.73,17890,-34.66,20250214,9810,19.16,20250102,17890,-34.66,20250214,7860,48.73,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,141126,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11660,-520,5,-4.27,1902606945,160953,85.45,12180,12180,11640,15830,8530,12180,11820.77,2.02,0,11191,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1528,-19.53,0.82,12,1.23,-597.00,14188.00,17890,20250214,-34.82,7860,20241029,48.35,17890,-34.82,20250214,9810,18.86,20250102,17890,-34.82,20250214,7860,48.35,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,131120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11820,-360,5,-2.96,1488307010,125547,66.66,12180,12180,11690,15830,8530,12180,11854.45,2.02,0,6851,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1549,-19.80,0.83,12,0.96,-597.00,14188.00,17890,20250214,-33.93,7860,20241029,50.38,17890,-33.93,20250214,9810,20.49,20250102,17890,-33.93,20250214,7860,50.38,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,121122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11810,-370,5,-3.04,1404306945,118433,62.88,12180,12180,11690,15830,8530,12180,11857.26,2.02,0,6491,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1548,-19.78,0.83,12,0.90,-597.00,14188.00,17890,20250214,-33.99,7860,20241029,50.25,17890,-33.99,20250214,9810,20.39,20250102,17890,-33.99,20250214,7860,50.25,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,111117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11860,-320,5,-2.63,1217301500,102619,54.48,12180,12180,11690,15830,8530,12180,11862.19,2.02,0,2883,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1554,-19.87,0.84,12,0.78,-597.00,14188.00,17890,20250214,-33.71,7860,20241029,50.89,17890,-33.71,20250214,9810,20.90,20250102,17890,-33.71,20250214,7860,50.89,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,101125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11920,-260,5,-2.13,865286495,73199,38.86,12180,12180,11690,15830,8530,12180,11820.77,2.02,0,1135,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1562,-19.97,0.84,12,0.56,-597.00,14188.00,17890,20250214,-33.37,7860,20241029,51.65,17890,-33.37,20250214,9810,21.51,20250102,17890,-33.37,20250214,7860,51.65,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250328,091133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11860,-320,5,-2.63,208245950,17454,9.27,12180,12180,11780,15830,8530,12180,11930.42,2.02,0,-1999,12653,12416,12213,11976,11773,12315,11875,66,3650,500,8520,10,1,13104750,1554,-19.87,0.84,12,0.13,-597.00,14188.00,17890,20250214,-33.71,7860,20241029,50.89,17890,-33.71,20250214,9810,20.90,20250102,17890,-33.71,20250214,7860,50.89,20241029,5.20,N,274090,500,65 억,,264518,N,N,611,N,00,N
+20250327,162437,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12180,-290,5,-2.33,2274716220,187010,133.52,12350,12450,12010,16210,8730,12470,12163.53,2.11,0,-12023,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1596,-84.00,2.67,12,1.43,-145.00,4569.00,17890,20250214,-31.92,7860,20241029,54.96,17890,-31.92,20250214,9810,24.16,20250102,17890,-31.92,20250214,7860,54.96,20241029,5.21,N,274090,500,65 억,,276531,N,N,611,N,00,N
+20250327,151121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12080,-390,5,-3.13,2079457200,170884,122.01,12350,12450,12010,16210,8730,12470,12168.82,2.11,0,-16388,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1583,-83.31,2.64,12,1.30,-145.00,4569.00,17890,20250214,-32.48,7860,20241029,53.69,17890,-32.48,20250214,9810,23.14,20250102,17890,-32.48,20250214,7860,53.69,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,141123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12090,-380,5,-3.05,1723942020,141377,100.94,12350,12450,12070,16210,8730,12470,12193.94,2.11,0,-19050,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1584,-83.38,2.65,12,1.08,-145.00,4569.00,17890,20250214,-32.42,7860,20241029,53.82,17890,-32.42,20250214,9810,23.24,20250102,17890,-32.42,20250214,7860,53.82,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,131117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12150,-320,5,-2.57,1517573130,124327,88.77,12350,12450,12080,16210,8730,12470,12206.30,2.11,0,-18179,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1592,-83.79,2.66,12,0.95,-145.00,4569.00,17890,20250214,-32.08,7860,20241029,54.58,17890,-32.08,20250214,9810,23.85,20250102,17890,-32.08,20250214,7860,54.58,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,121127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12130,-340,5,-2.73,1194041900,97594,69.68,12350,12450,12110,16210,8730,12470,12234.79,2.11,0,-12577,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1590,-83.66,2.65,12,0.74,-145.00,4569.00,17890,20250214,-32.20,7860,20241029,54.33,17890,-32.20,20250214,9810,23.65,20250102,17890,-32.20,20250214,7860,54.33,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,111122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12190,-280,5,-2.25,957482040,78104,55.76,12350,12450,12150,16210,8730,12470,12259.07,2.11,0,-11280,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1597,-84.07,2.67,12,0.60,-145.00,4569.00,17890,20250214,-31.86,7860,20241029,55.09,17890,-31.86,20250214,9810,24.26,20250102,17890,-31.86,20250214,7860,55.09,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,101117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12200,-270,5,-2.17,753552130,61347,43.80,12350,12450,12180,16210,8730,12470,12283.44,2.11,0,-12390,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1599,-84.14,2.67,12,0.47,-145.00,4569.00,17890,20250214,-31.81,7860,20241029,55.22,17890,-31.81,20250214,9810,24.36,20250102,17890,-31.81,20250214,7860,55.22,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250327,091121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12400,-70,5,-0.56,175197855,14234,10.16,12350,12450,12250,16210,8730,12470,12308.41,2.11,0,-799,12876,12672,12406,12202,11936,12775,12305,66,3740,500,8720,10,1,13104750,1625,-85.52,2.71,12,0.11,-145.00,4569.00,17890,20250214,-30.69,7860,20241029,57.76,17890,-30.69,20250214,9810,26.40,20250102,17890,-30.69,20250214,7860,57.76,20241029,5.21,N,274090,500,65 억,,276531,N,N,169,N,00,N
+20250326,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12470,140,2,1.14,1714556260,138461,66.66,12250,12610,12140,16020,8640,12330,12382.77,1.93,0,18925,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1634,-86.00,2.73,12,1.06,-145.00,4569.00,17890,20250214,-30.30,7860,20241029,58.65,17890,-30.30,20250214,9810,27.12,20250102,17890,-30.30,20250214,7860,58.65,20241029,5.13,N,274090,500,65 억,,252595,N,N,160,N,00,N
+20250326,151110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12470,140,2,1.14,1555547900,125686,60.51,12250,12610,12140,16020,8640,12330,12376.46,1.93,0,14836,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1634,-86.00,2.73,12,0.96,-145.00,4569.00,17890,20250214,-30.30,7860,20241029,58.65,17890,-30.30,20250214,9810,27.12,20250102,17890,-30.30,20250214,7860,58.65,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,141108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12480,150,2,1.22,1387282610,112137,53.99,12250,12610,12140,16020,8640,12330,12371.32,1.93,0,8683,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1635,-86.07,2.73,12,0.86,-145.00,4569.00,17890,20250214,-30.24,7860,20241029,58.78,17890,-30.24,20250214,9810,27.22,20250102,17890,-30.24,20250214,7860,58.78,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,131112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12530,200,2,1.62,1218692525,98677,47.51,12250,12600,12140,16020,8640,12330,12350.32,1.93,0,5396,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1642,-86.41,2.74,12,0.75,-145.00,4569.00,17890,20250214,-29.96,7860,20241029,59.41,17890,-29.96,20250214,9810,27.73,20250102,17890,-29.96,20250214,7860,59.41,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,121117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12440,110,2,0.89,920598125,74847,36.03,12250,12480,12140,16020,8640,12330,12299.73,1.93,0,-109,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1630,-85.79,2.72,12,0.57,-145.00,4569.00,17890,20250214,-30.46,7860,20241029,58.27,17890,-30.46,20250214,9810,26.81,20250102,17890,-30.46,20250214,7860,58.27,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,111114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12440,110,2,0.89,840578865,68391,32.93,12250,12480,12140,16020,8640,12330,12290.78,1.93,0,941,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1630,-85.79,2.72,12,0.52,-145.00,4569.00,17890,20250214,-30.46,7860,20241029,58.27,17890,-30.46,20250214,9810,26.81,20250102,17890,-30.46,20250214,7860,58.27,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,101112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12310,-20,5,-0.16,562865350,45957,22.13,12250,12360,12140,16020,8640,12330,12247.65,1.93,0,-403,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1613,-84.90,2.69,12,0.35,-145.00,4569.00,17890,20250214,-31.19,7860,20241029,56.62,17890,-31.19,20250214,9810,25.48,20250102,17890,-31.19,20250214,7860,56.62,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250326,091113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12240,-90,5,-0.73,133514835,10874,5.24,12250,12360,12210,16020,8640,12330,12278.36,1.93,0,-817,13090,12710,12480,12100,11870,12595,11985,66,3690,500,8630,10,1,13104750,1604,-84.41,2.68,12,0.08,-145.00,4569.00,17890,20250214,-31.58,7860,20241029,55.73,17890,-31.58,20250214,9810,24.77,20250102,17890,-31.58,20250214,7860,55.73,20241029,5.13,N,274090,500,65 억,,252595,N,N,135,N,00,N
+20250325,161104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12330,-270,5,-2.14,2567991670,205999,16.25,12650,12860,12250,16380,8820,12600,12464.97,2.02,0,-17360,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1616,-85.03,2.70,12,1.57,-145.00,4569.00,17890,20250214,-31.08,7860,20241029,56.87,17890,-31.08,20250214,9810,25.69,20250102,17890,-31.08,20250214,7860,56.87,20241029,5.42,N,274090,500,65 억,,264893,N,N,135,N,00,N
+20250325,151108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12340,-260,5,-2.06,2486804120,199427,15.73,12650,12860,12250,16380,8820,12600,12468.57,2.02,0,-16279,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1617,-85.10,2.70,12,1.52,-145.00,4569.00,17890,20250214,-31.02,7860,20241029,57.00,17890,-31.02,20250214,9810,25.79,20250102,17890,-31.02,20250214,7860,57.00,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,141104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12300,-300,5,-2.38,2259200850,180912,14.27,12650,12860,12280,16380,8820,12600,12486.73,2.02,0,-18590,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1612,-84.83,2.69,12,1.38,-145.00,4569.00,17890,20250214,-31.25,7860,20241029,56.49,17890,-31.25,20250214,9810,25.38,20250102,17890,-31.25,20250214,7860,56.49,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,131155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12450,-150,5,-1.19,1911947505,152760,12.05,12650,12860,12300,16380,8820,12600,12515.03,2.02,0,-21673,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1632,-85.86,2.72,12,1.17,-145.00,4569.00,17890,20250214,-30.41,7860,20241029,58.40,17890,-30.41,20250214,9810,26.91,20250102,17890,-30.41,20250214,7860,58.40,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,121105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12410,-190,5,-1.51,1779768355,142115,11.21,12650,12860,12300,16380,8820,12600,12522.47,2.02,0,-22153,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1626,-85.59,2.72,12,1.08,-145.00,4569.00,17890,20250214,-30.63,7860,20241029,57.89,17890,-30.63,20250214,9810,26.50,20250102,17890,-30.63,20250214,7860,57.89,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,111105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12400,-200,5,-1.59,1431825030,113916,8.98,12650,12860,12310,16380,8820,12600,12568.64,2.02,0,-18930,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1625,-85.52,2.71,12,0.87,-145.00,4569.00,17890,20250214,-30.69,7860,20241029,57.76,17890,-30.69,20250214,9810,26.40,20250102,17890,-30.69,20250214,7860,57.76,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,101116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12630,30,2,0.24,998677695,79110,6.24,12650,12860,12460,16380,8820,12600,12624.46,2.02,0,-13535,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1655,-87.10,2.76,12,0.60,-145.00,4569.00,17890,20250214,-29.40,7860,20241029,60.69,17890,-29.40,20250214,9810,28.75,20250102,17890,-29.40,20250214,7860,60.69,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250325,091115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12520,-80,5,-0.63,457022990,36008,2.84,12650,12860,12500,16380,8820,12600,12697.07,2.02,0,-10147,14586,13592,12886,11892,11186,14090,12390,66,3780,500,8820,10,1,13104750,1641,-86.34,2.74,12,0.27,-145.00,4569.00,17890,20250214,-30.02,7860,20241029,59.29,17890,-30.02,20250214,9810,27.62,20250102,17890,-30.02,20250214,7860,59.29,20241029,5.42,N,274090,500,65 억,,264893,N,N,0,N,00,N
+20250324,161102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12600,310,2,2.52,16583837840,1264521,423.58,12270,13880,12180,15970,8610,12290,13114.79,2.27,0,-35112,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1651,-86.90,2.76,12,9.65,-145.00,4569.00,17890,20250214,-29.57,7860,20241029,60.31,17890,-29.57,20250214,9810,28.44,20250102,17890,-29.57,20250214,7860,60.31,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,151109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12700,410,2,3.34,16344297350,1245539,417.22,12270,13880,12180,15970,8610,12290,13122.27,2.27,0,-36743,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1664,-87.59,2.78,12,9.50,-145.00,4569.00,17890,20250214,-29.01,7860,20241029,61.58,17890,-29.01,20250214,9810,29.46,20250102,17890,-29.01,20250214,7860,61.58,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,141110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12710,420,2,3.42,15839938760,1205878,403.94,12270,13880,12180,15970,8610,12290,13135.61,2.27,0,-47231,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1666,-87.66,2.78,12,9.20,-145.00,4569.00,17890,20250214,-28.95,7860,20241029,61.70,17890,-28.95,20250214,9810,29.56,20250102,17890,-28.95,20250214,7860,61.70,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,131111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12750,460,2,3.74,15110848735,1148464,384.70,12270,13880,12180,15970,8610,12290,13157.44,2.27,0,-58989,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1671,-87.93,2.79,12,8.76,-145.00,4569.00,17890,20250214,-28.73,7860,20241029,62.21,17890,-28.73,20250214,9810,29.97,20250102,17890,-28.73,20250214,7860,62.21,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,121108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12850,560,2,4.56,14242327690,1080667,361.99,12270,13880,12180,15970,8610,12290,13179.20,2.27,0,-56204,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1684,-88.62,2.81,12,8.25,-145.00,4569.00,17890,20250214,-28.17,7860,20241029,63.49,17890,-28.17,20250214,9810,30.99,20250102,17890,-28.17,20250214,7860,63.49,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,111108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13120,830,2,6.75,8079861280,619657,207.57,12270,13550,12180,15970,8610,12290,13039.25,2.27,0,-52828,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1719,-90.48,2.87,12,4.73,-145.00,4569.00,17890,20250214,-26.66,7860,20241029,66.92,17890,-26.66,20250214,9810,33.74,20250102,17890,-26.66,20250214,7860,66.92,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,101105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12670,380,2,3.09,1391207380,110738,37.09,12270,12900,12180,15970,8610,12290,12563.05,2.27,0,-24761,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1660,-87.38,2.77,12,0.85,-145.00,4569.00,17890,20250214,-29.18,7860,20241029,61.20,17890,-29.18,20250214,9810,29.15,20250102,17890,-29.18,20250214,7860,61.20,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
+20250324,091107,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12310,20,2,0.16,181866750,14844,4.97,12270,12360,12180,15970,8610,12290,12251.87,2.27,0,507,12650,12470,12270,12090,11890,12370,11990,66,3680,500,8600,10,1,13104750,1613,-84.90,2.69,12,0.11,-145.00,4569.00,17890,20250214,-31.19,7860,20241029,56.62,17890,-31.19,20250214,9810,25.48,20250102,17890,-31.19,20250214,7860,56.62,20241029,5.83,N,274090,500,65 억,,297174,N,N,690,N,00,N
 20250321,161122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12290,-310,5,-2.46,3630521405,296829,86.46,12340,12450,12070,16380,8820,12600,12230.82,1.79,0,57726,13666,13132,12856,12322,12046,12995,12185,66,3780,500,8820,10,1,13104750,1611,-84.76,2.69,12,2.27,-145.00,4569.00,17890,20250214,-31.30,7860,20241029,56.36,17890,-31.30,20250214,9810,25.28,20250102,17890,-31.30,20250214,7860,56.36,20241029,5.89,N,274090,500,65 억,,235116,N,N,690,N,00,N
 20250321,151107,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12300,-300,5,-2.38,3519004005,287746,83.82,12340,12450,12070,16380,8820,12600,12229.55,1.79,0,56502,13666,13132,12856,12322,12046,12995,12185,66,3780,500,8820,10,1,13104750,1612,-84.83,2.69,12,2.20,-145.00,4569.00,17890,20250214,-31.25,7860,20241029,56.49,17890,-31.25,20250214,9810,25.38,20250102,17890,-31.25,20250214,7860,56.49,20241029,5.89,N,274090,500,65 억,,235116,N,N,4,N,00,N
 20250321,141108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12320,-280,5,-2.22,3182836890,260390,75.85,12340,12450,12070,16380,8820,12600,12223.34,1.79,0,44575,13666,13132,12856,12322,12046,12995,12185,66,3780,500,8820,10,1,13104750,1615,-84.97,2.70,12,1.99,-145.00,4569.00,17890,20250214,-31.13,7860,20241029,56.74,17890,-31.13,20250214,9810,25.59,20250102,17890,-31.13,20250214,7860,56.74,20241029,5.89,N,274090,500,65 억,,235116,N,N,4,N,00,N
--- a/274090/shorts/shorts-20250301.csv
+++ b/274090/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,13104750,0,163416232500,0.00
+20250325,0,13104750,0,161581567500,0.00
+20250324,0,13104750,0,165119850000,0.00
+20250321,0,13104750,0,161057377500,0.00
+20250320,0,13104750,0,165119850000,0.00
 20250319,0,13104750,0,172327462500,0.00
 20250318,0,13104750,0,176652030000,0.00
 20250317,0,13104750,0,181762882500,0.00
--- a/274090/week/candle-week-42.csv
+++ b/274090/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,12290,13970,14430,12070,1732671,23021342375,00,0.00,N,5,-1550,
 20250310,13840,13280,14140,12860,1821464,24940742370,00,0.00,N,2,620,
 20250304,13220,12500,15680,12400,9662507,141350533240,00,0.00,N,2,20,
 20250224,13200,14120,14580,13040,1589229,21672086420,00,0.00,N,5,-1270,