Add accumulated files

278470/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,71300,70300,72500,69600,558867,39984233800,00,0.00,N,2,1500,
+20250326,69800,71000,71800,69600,464806,32903923600,00,0.00,N,2,1000,
+20250325,68800,69100,71500,68400,359895,25048066300,00,0.00,N,5,-100,
+20250324,68900,68800,69300,67500,191044,13120315050,00,0.00,N,2,1100,
 20250321,67800,68700,69900,66900,363482,24636970700,00,0.00,N,5,-900,
 20250320,68700,66900,71400,66900,949559,65899734850,00,0.00,N,2,1900,
 20250319,66800,66500,67800,65400,402305,26832044050,00,0.00,N,5,-100,

278470/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
+20250328,70300,-1000,5,-38777,23081,23413,-2736,1623,1655,125145,79113,60466,8822,5580,4265,163922,56032,37053,11559,3957,2610
+20250327,71300,1500,2,-68625,-21465,92908,-4930,-1535,6667,271870,121535,163757,19443,8683,11735,340495,143000,70849,24373,10218,5068
+20250326,69800,1000,2,-25633,2235,28254,-1832,182,1994,263981,121927,75552,18686,8645,5335,289614,119692,47298,20518,8463,3341
+20250325,68800,-100,5,-28759,-11309,45117,-1972,-799,3123,183255,79371,94775,12781,5525,6569,212014,90680,49658,14753,6324,3446
+20250324,68900,1100,2,-41723,22420,19356,-2869,1539,1334,94491,56063,39982,6485,3848,2752,136214,33643,20626,9355,2309,1418
 20250321,67800,-900,5,-36025,12175,22371,-2440,825,1515,204985,94701,60490,13894,6423,4096,241010,82526,38119,16334,5598,2581
 20250320,68700,1900,2,-50913,38423,27958,-3483,2643,1929,650867,190735,99446,45211,13231,6870,701780,152312,71488,48694,10588,4941
 20250319,66800,-100,5,-81286,71776,6762,-5404,4762,457,209153,144886,44991,13955,9651,3007,290439,73110,38229,19359,4889,2549

278470/min/candle-20250324.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210500,13103916850,68900,68900,68900,68900,8620
+20250324,210400,13103916850,68900,68900,68900,68900,0
+20250324,210300,13103916850,68900,68900,68900,68900,0
+20250324,210200,13103916850,68900,68900,68900,68900,0
+20250324,210100,13103916850,68900,68900,68900,68900,0
+20250324,210000,13103916850,68900,68900,68900,68900,0
+20250324,205900,13103916850,68900,68900,68900,68900,0
+20250324,205800,13103916850,68900,68900,68900,68900,0
+20250324,205700,13103916850,68900,68900,68900,68900,0
+20250324,205600,13103916850,68900,68900,68900,68900,0
+20250324,205500,13103916850,68900,68900,68900,68900,0
+20250324,205400,13103916850,68900,68900,68900,68900,0
+20250324,205300,13103916850,68900,68900,68900,68900,0
+20250324,205200,13103916850,68900,68900,68900,68900,0
+20250324,205100,13103916850,68900,68900,68900,68900,0
+20250324,205000,13103916850,68900,68900,68900,68900,0
+20250324,204900,13103916850,68900,68900,68900,68900,0
+20250324,204800,13103916850,68900,68900,68900,68900,0
+20250324,204700,13103916850,68900,68900,68900,68900,0
+20250324,204600,13103916850,68900,68900,68900,68900,0
+20250324,204500,13103916850,68900,68900,68900,68900,0
+20250324,204400,13103916850,68900,68900,68900,68900,0
+20250324,204300,13103916850,68900,68900,68900,68900,0
+20250324,204200,13103916850,68900,68900,68900,68900,0
+20250324,204100,13103916850,68900,68900,68900,68900,0
+20250324,204000,13103916850,68900,68900,68900,68900,0
+20250324,203900,13103916850,68900,68900,68900,68900,0
+20250324,203800,13103916850,68900,68900,68900,68900,0
+20250324,203700,13103916850,68900,68900,68900,68900,0
+20250324,203600,13103916850,68900,68900,68900,68900,0
+20250324,203500,13103916850,68900,68900,68900,68900,8620
+20250324,203400,13103916850,68900,68900,68900,68900,0
+20250324,203300,13103916850,68900,68900,68900,68900,0
+20250324,203200,13103916850,68900,68900,68900,68900,0
+20250324,203100,13103916850,68900,68900,68900,68900,0
+20250324,203000,13103916850,68900,68900,68900,68900,0
+20250324,202900,13103916850,68900,68900,68900,68900,0
+20250324,202800,13103916850,68900,68900,68900,68900,0
+20250324,202700,13103916850,68900,68900,68900,68900,0
+20250324,202600,13103916850,68900,68900,68900,68900,0
+20250324,202500,13103916850,68900,68900,68900,68900,0
+20250324,202400,13103916850,68900,68900,68900,68900,0
+20250324,202300,13103916850,68900,68900,68900,68900,0
+20250324,202200,13103916850,68900,68900,68900,68900,0
+20250324,202100,13103916850,68900,68900,68900,68900,0
+20250324,202000,13103916850,68900,68900,68900,68900,0
+20250324,201900,13103916850,68900,68900,68900,68900,0
+20250324,201800,13103916850,68900,68900,68900,68900,0
+20250324,201700,13103916850,68900,68900,68900,68900,0
+20250324,201600,13103916850,68900,68900,68900,68900,0
+20250324,201500,13103916850,68900,68900,68900,68900,0
+20250324,201400,13103916850,68900,68900,68900,68900,0
+20250324,201300,13103916850,68900,68900,68900,68900,0
+20250324,201200,13103916850,68900,68900,68900,68900,0
+20250324,201100,13103916850,68900,68900,68900,68900,0
+20250324,201000,13103916850,68900,68900,68900,68900,0
+20250324,200900,13103916850,68900,68900,68900,68900,0
+20250324,200800,13103916850,68900,68900,68900,68900,0
+20250324,200700,13103916850,68900,68900,68900,68900,0
+20250324,200600,13103916850,68900,68900,68900,68900,0
+20250324,200500,13103916850,68900,68900,68900,68900,8620
+20250324,200400,13103916850,68900,68900,68900,68900,0
+20250324,200300,13103916850,68900,68900,68900,68900,0
+20250324,200200,13103916850,68900,68900,68900,68900,0
+20250324,200100,13103916850,68900,68900,68900,68900,0
+20250324,200000,13103916850,68900,68900,68900,68900,0
+20250324,195900,13103916850,68900,68900,68900,68900,0
+20250324,195800,13103916850,68900,68900,68900,68900,0
+20250324,195700,13103916850,68900,68900,68900,68900,0
+20250324,195600,13103916850,68900,68900,68900,68900,0
+20250324,195500,13103916850,68900,68900,68900,68900,0
+20250324,195400,13103916850,68900,68900,68900,68900,0
+20250324,195300,13103916850,68900,68900,68900,68900,0
+20250324,195200,13103916850,68900,68900,68900,68900,0
+20250324,195100,13103916850,68900,68900,68900,68900,0
+20250324,195000,13103916850,68900,68900,68900,68900,0
+20250324,194900,13103916850,68900,68900,68900,68900,0
+20250324,194800,13103916850,68900,68900,68900,68900,0
+20250324,194700,13103916850,68900,68900,68900,68900,0
+20250324,194600,13103916850,68900,68900,68900,68900,0
+20250324,194500,13103916850,68900,68900,68900,68900,0
+20250324,194400,13103916850,68900,68900,68900,68900,0
+20250324,194300,13103916850,68900,68900,68900,68900,0
+20250324,194200,13103916850,68900,68900,68900,68900,0
+20250324,194100,13103916850,68900,68900,68900,68900,0
+20250324,194000,13103916850,68900,68900,68900,68900,0
+20250324,193900,13103916850,68900,68900,68900,68900,0
+20250324,193800,13103916850,68900,68900,68900,68900,0
+20250324,193700,13103916850,68900,68900,68900,68900,0
+20250324,193600,13103916850,68900,68900,68900,68900,0
+20250324,193500,13103916850,68900,68900,68900,68900,8620
+20250324,193400,13103916850,68900,68900,68900,68900,0
+20250324,193300,13103916850,68900,68900,68900,68900,0
+20250324,193200,13103916850,68900,68900,68900,68900,0
+20250324,193100,13103916850,68900,68900,68900,68900,0
+20250324,193000,13103916850,68900,68900,68900,68900,0
+20250324,192900,13103916850,68900,68900,68900,68900,0
+20250324,192800,13103916850,68900,68900,68900,68900,0
+20250324,192700,13103916850,68900,68900,68900,68900,0
+20250324,192600,13103916850,68900,68900,68900,68900,0
+20250324,192500,13103916850,68900,68900,68900,68900,0
+20250324,192400,13103916850,68900,68900,68900,68900,0
+20250324,192300,13103916850,68900,68900,68900,68900,0
+20250324,192200,13103916850,68900,68900,68900,68900,0
+20250324,192100,13103916850,68900,68900,68900,68900,0
+20250324,192000,13103916850,68900,68900,68900,68900,0
+20250324,191900,13103916850,68900,68900,68900,68900,0
+20250324,191800,13103916850,68900,68900,68900,68900,0
+20250324,191700,13103916850,68900,68900,68900,68900,0
+20250324,191600,13103916850,68900,68900,68900,68900,0
+20250324,191500,13103916850,68900,68900,68900,68900,0
+20250324,191400,13103916850,68900,68900,68900,68900,0
+20250324,191300,13103916850,68900,68900,68900,68900,0
+20250324,191200,13103916850,68900,68900,68900,68900,0
+20250324,191100,13103916850,68900,68900,68900,68900,0
+20250324,191000,13103916850,68900,68900,68900,68900,0
+20250324,190900,13103916850,68900,68900,68900,68900,0
+20250324,190800,13103916850,68900,68900,68900,68900,0
+20250324,190700,13103916850,68900,68900,68900,68900,0
+20250324,190600,13103916850,68900,68900,68900,68900,0
+20250324,190500,13103916850,68900,68900,68900,68900,8620
+20250324,190400,13103916850,68900,68900,68900,68900,0
+20250324,190300,13103916850,68900,68900,68900,68900,0
+20250324,190200,13103916850,68900,68900,68900,68900,0
+20250324,190100,13103916850,68900,68900,68900,68900,0
+20250324,190000,13103916850,68900,68900,68900,68900,0
+20250324,185900,13103916850,68900,68900,68900,68900,0
+20250324,185800,13103916850,68900,68900,68900,68900,0
+20250324,185700,13103916850,68900,68900,68900,68900,0
+20250324,185600,13103916850,68900,68900,68900,68900,0
+20250324,185500,13103916850,68900,68900,68900,68900,0
+20250324,185400,13103916850,68900,68900,68900,68900,0
+20250324,185300,13103916850,68900,68900,68900,68900,0
+20250324,185200,13103916850,68900,68900,68900,68900,0
+20250324,185100,13103916850,68900,68900,68900,68900,0
+20250324,185000,13103916850,68900,68900,68900,68900,0
+20250324,184900,13103916850,68900,68900,68900,68900,0
+20250324,184800,13103916850,68900,68900,68900,68900,0
+20250324,184700,13103916850,68900,68900,68900,68900,0
+20250324,184600,13103916850,68900,68900,68900,68900,0
+20250324,184500,13103916850,68900,68900,68900,68900,0
+20250324,184400,13103916850,68900,68900,68900,68900,0
+20250324,184300,13103916850,68900,68900,68900,68900,0
+20250324,184200,13103916850,68900,68900,68900,68900,0
+20250324,184100,13103916850,68900,68900,68900,68900,0
+20250324,184000,13103916850,68900,68900,68900,68900,0
+20250324,183900,13103916850,68900,68900,68900,68900,0
+20250324,183800,13103916850,68900,68900,68900,68900,0
+20250324,183700,13103916850,68900,68900,68900,68900,0
+20250324,183600,13103916850,68900,68900,68900,68900,0
+20250324,183500,13103916850,68900,68900,68900,68900,8620
+20250324,183400,13103916850,68900,68900,68900,68900,0
+20250324,183300,13103916850,68900,68900,68900,68900,0
+20250324,183200,13103916850,68900,68900,68900,68900,0
+20250324,183100,13103916850,68900,68900,68900,68900,0
+20250324,183000,13103916850,68900,68900,68900,68900,0
+20250324,182900,13103916850,68900,68900,68900,68900,0
+20250324,182800,13103916850,68900,68900,68900,68900,0
+20250324,182700,13103916850,68900,68900,68900,68900,0
+20250324,182600,13103916850,68900,68900,68900,68900,0
+20250324,182500,13103916850,68900,68900,68900,68900,0
+20250324,182400,13103916850,68900,68900,68900,68900,0
+20250324,182300,13103916850,68900,68900,68900,68900,0
+20250324,182200,13103916850,68900,68900,68900,68900,0
+20250324,182100,13103916850,68900,68900,68900,68900,0
+20250324,182000,13103916850,68900,68900,68900,68900,0
+20250324,181900,13103916850,68900,68900,68900,68900,0
+20250324,181800,13103916850,68900,68900,68900,68900,0
+20250324,181700,13103916850,68900,68900,68900,68900,0
+20250324,181600,13103916850,68900,68900,68900,68900,0
+20250324,181500,13103916850,68900,68900,68900,68900,0
+20250324,181400,13103916850,68900,68900,68900,68900,0
+20250324,181300,13103916850,68900,68900,68900,68900,0
+20250324,181200,13103916850,68900,68900,68900,68900,0
+20250324,181100,13103916850,68900,68900,68900,68900,0
+20250324,181000,13103916850,68900,68900,68900,68900,0
+20250324,180900,13103916850,68900,68900,68900,68900,0
+20250324,180800,13103916850,68900,68900,68900,68900,0
+20250324,180700,13103916850,68900,68900,68900,68900,0
+20250324,180600,13103916850,68900,68900,68900,68900,0
+20250324,180500,13103916850,68900,68900,68900,68900,8620
+20250324,180400,13103916850,68900,68900,68900,68900,0
+20250324,180300,13103916850,68900,68900,68900,68900,0
+20250324,180200,13103916850,68900,68900,68900,68900,0
+20250324,180100,13103916850,68900,68900,68900,68900,0
+20250324,180000,13103916850,68900,68900,68900,68900,0
+20250324,175900,13103916850,68900,68900,68900,68900,0
+20250324,175800,13103916850,68900,68900,68900,68900,0
+20250324,175700,13103916850,68900,68900,68900,68900,0
+20250324,175600,13103916850,68900,68900,68900,68900,0
+20250324,175500,13103916850,68900,68900,68900,68900,0
+20250324,175400,13103916850,68900,68900,68900,68900,0
+20250324,175300,13103916850,68900,68900,68900,68900,0
+20250324,175200,13103916850,68900,68900,68900,68900,0
+20250324,175100,13103916850,68900,68900,68900,68900,0
+20250324,175000,13103916850,68900,68900,68900,68900,0
+20250324,174900,13103916850,68900,68900,68900,68900,0
+20250324,174800,13103916850,68900,68900,68900,68900,0
+20250324,174700,13103916850,68900,68900,68900,68900,0
+20250324,174600,13103916850,68900,68900,68900,68900,0
+20250324,174500,13103916850,68900,68900,68900,68900,0
+20250324,174400,13103916850,68900,68900,68900,68900,0
+20250324,174300,13103916850,68900,68900,68900,68900,0
+20250324,174200,13103916850,68900,68900,68900,68900,0
+20250324,174100,13103916850,68900,68900,68900,68900,0
+20250324,174000,13103916850,68900,68900,68900,68900,0
+20250324,173900,13103916850,68900,68900,68900,68900,0
+20250324,173800,13103916850,68900,68900,68900,68900,0
+20250324,173700,13103916850,68900,68900,68900,68900,0
+20250324,173600,13103916850,68900,68900,68900,68900,0
+20250324,173500,13103916850,68900,68900,68900,68900,8620
+20250324,173400,13103916850,68900,68900,68900,68900,0
+20250324,173300,13103916850,68900,68900,68900,68900,0
+20250324,173200,13103916850,68900,68900,68900,68900,0
+20250324,173100,13103916850,68900,68900,68900,68900,0
+20250324,173000,13103916850,68900,68900,68900,68900,0
+20250324,172900,13103916850,68900,68900,68900,68900,0
+20250324,172800,13103916850,68900,68900,68900,68900,0
+20250324,172700,13103916850,68900,68900,68900,68900,0
+20250324,172600,13103916850,68900,68900,68900,68900,0
+20250324,172500,13103916850,68900,68900,68900,68900,0
+20250324,172400,13103916850,68900,68900,68900,68900,0
+20250324,172300,13103916850,68900,68900,68900,68900,0
+20250324,172200,13103916850,68900,68900,68900,68900,0
+20250324,172100,13103916850,68900,68900,68900,68900,0
+20250324,172000,13103916850,68900,68900,68900,68900,0
+20250324,171900,13103916850,68900,68900,68900,68900,0
+20250324,171800,13103916850,68900,68900,68900,68900,0
+20250324,171700,13103916850,68900,68900,68900,68900,0
+20250324,171600,13103916850,68900,68900,68900,68900,0
+20250324,171500,13103916850,68900,68900,68900,68900,0
+20250324,171400,13103916850,68900,68900,68900,68900,0
+20250324,171300,13103916850,68900,68900,68900,68900,0
+20250324,171200,13103916850,68900,68900,68900,68900,0
+20250324,171100,13103916850,68900,68900,68900,68900,0
+20250324,171000,13103916850,68900,68900,68900,68900,0
+20250324,170900,13103916850,68900,68900,68900,68900,0
+20250324,170800,13103916850,68900,68900,68900,68900,0
+20250324,170700,13103916850,68900,68900,68900,68900,0
+20250324,170600,13103916850,68900,68900,68900,68900,0
+20250324,170500,13103916850,68900,68900,68900,68900,8620
+20250324,170400,13103916850,68900,68900,68900,68900,0
+20250324,170300,13103916850,68900,68900,68900,68900,0
+20250324,170200,13103916850,68900,68900,68900,68900,0
+20250324,170100,13103916850,68900,68900,68900,68900,0
+20250324,170000,13103916850,68900,68900,68900,68900,0
+20250324,165900,13103916850,68900,68900,68900,68900,0
+20250324,165800,13103916850,68900,68900,68900,68900,0
+20250324,165700,13103916850,68900,68900,68900,68900,0
+20250324,165600,13103916850,68900,68900,68900,68900,0
+20250324,165500,13103916850,68900,68900,68900,68900,0
+20250324,165400,13103916850,68900,68900,68900,68900,0
+20250324,165300,13103916850,68900,68900,68900,68900,0
+20250324,165200,13103916850,68900,68900,68900,68900,0
+20250324,165100,13103916850,68900,68900,68900,68900,0
+20250324,165000,13103916850,68900,68900,68900,68900,0
+20250324,164900,13103916850,68900,68900,68900,68900,0
+20250324,164800,13103916850,68900,68900,68900,68900,0
+20250324,164700,13103916850,68900,68900,68900,68900,0
+20250324,164600,13103916850,68900,68900,68900,68900,0
+20250324,164500,13103916850,68900,68900,68900,68900,0
+20250324,164400,13103916850,68900,68900,68900,68900,0
+20250324,164300,13103916850,68900,68900,68900,68900,0
+20250324,164200,13103916850,68900,68900,68900,68900,0
+20250324,164100,13103916850,68900,68900,68900,68900,0
+20250324,164000,13103916850,68900,68900,68900,68900,0
+20250324,163900,13103916850,68900,68900,68900,68900,0
+20250324,163800,13103916850,68900,68900,68900,68900,0
+20250324,163700,13103916850,68900,68900,68900,68900,0
+20250324,163600,13103916850,68900,68900,68900,68900,0
+20250324,163500,13103916850,68900,68900,68900,68900,8620
+20250324,163400,13103916850,68900,68900,68900,68900,0
+20250324,163300,13103916850,68900,68900,68900,68900,0
+20250324,163200,13103916850,68900,68900,68900,68900,0
+20250324,163100,13103916850,68900,68900,68900,68900,0
+20250324,163000,13103916850,68900,68900,68900,68900,0
+20250324,162900,13103916850,68900,68900,68900,68900,0
+20250324,162800,13103916850,68900,68900,68900,68900,0
+20250324,162700,13103916850,68900,68900,68900,68900,0
+20250324,162600,13103916850,68900,68900,68900,68900,0
+20250324,162500,13103916850,68900,68900,68900,68900,0
+20250324,162400,13103916850,68900,68900,68900,68900,0
+20250324,162300,13103916850,68900,68900,68900,68900,0
+20250324,162200,13103916850,68900,68900,68900,68900,0
+20250324,162100,13103916850,68900,68900,68900,68900,0
+20250324,162000,13103916850,68900,68900,68900,68900,0
+20250324,161900,13103916850,68900,68900,68900,68900,0
+20250324,161800,13103916850,68900,68900,68900,68900,0
+20250324,161700,13103916850,68900,68900,68900,68900,0
+20250324,161600,13103916850,68900,68900,68900,68900,0
+20250324,161500,13103916850,68900,68900,68900,68900,0
+20250324,161400,13103916850,68900,68900,68900,68900,0
+20250324,161300,13103916850,68900,68900,68900,68900,0
+20250324,161200,13103916850,68900,68900,68900,68900,0
+20250324,161100,13103916850,68900,68900,68900,68900,0
+20250324,161000,13103916850,68900,68900,68900,68900,0
+20250324,160900,13103916850,68900,68900,68900,68900,0
+20250324,160800,13103916850,68900,68900,68900,68900,0
+20250324,160700,13103916850,68900,68900,68900,68900,0
+20250324,160600,13103916850,68900,68900,68900,68900,0
+20250324,160500,13103916850,68900,68900,68900,68900,8620
+20250324,160400,13103916850,68900,68900,68900,68900,0
+20250324,160300,13103916850,68900,68900,68900,68900,0
+20250324,160200,13103916850,68900,68900,68900,68900,0
+20250324,160100,13103916850,68900,68900,68900,68900,0
+20250324,160000,13103916850,68900,68900,68900,68900,0
+20250324,155900,13103916850,68900,68900,68900,68900,0
+20250324,155800,13103916850,68900,68900,68900,68900,0
+20250324,155700,13103916850,68900,68900,68900,68900,0
+20250324,155600,13103916850,68900,68900,68900,68900,0
+20250324,155500,13103916850,68900,68900,68900,68900,0
+20250324,155400,13103916850,68900,68900,68900,68900,0
+20250324,155300,13103916850,68900,68900,68900,68900,0
+20250324,155200,13103916850,68900,68900,68900,68900,0
+20250324,155100,13103916850,68900,68900,68900,68900,0
+20250324,155000,13103916850,68900,68900,68900,68900,0
+20250324,154900,13103916850,68900,68900,68900,68900,0
+20250324,154800,13103916850,68900,68900,68900,68900,0
+20250324,154700,13103916850,68900,68900,68900,68900,0
+20250324,154600,13103916850,68900,68900,68900,68900,0
+20250324,154500,13103916850,68900,68900,68900,68900,0
+20250324,154400,13103916850,68900,68900,68900,68900,0
+20250324,154300,13103916850,68900,68900,68900,68900,0
+20250324,154200,13103916850,68900,68900,68900,68900,0
+20250324,154100,13103916850,68900,68900,68900,68900,0
+20250324,154000,13103916850,68900,68900,68900,68900,0
+20250324,153900,13103916850,68900,68900,68900,68900,0
+20250324,153800,13103916850,68900,68900,68900,68900,0
+20250324,153700,13103916850,68900,68900,68900,68900,0
+20250324,153600,13103916850,68900,68900,68900,68900,0
+20250324,153500,13103916850,68900,68900,68900,68900,8620
+20250324,153400,13103916850,68900,68900,68900,68900,0
+20250324,153300,13103916850,68900,68900,68900,68900,0
+20250324,153200,13103916850,68900,68900,68900,68900,0
+20250324,153100,13103916850,68900,68900,68900,68900,0
+20250324,153000,13103916850,68900,68900,68900,68900,8620
+20250324,152900,12509998850,68800,68800,68800,68800,0
+20250324,152800,12509998850,68800,68800,68800,68800,0
+20250324,152700,12509998850,68800,68800,68800,68800,0
+20250324,152600,12509998850,68800,68800,68800,68800,0
+20250324,152500,12509998850,68800,68800,68800,68800,0
+20250324,152400,12509998850,68800,68800,68800,68800,0
+20250324,152300,12509998850,68800,68800,68800,68800,0
+20250324,152200,12509998850,68800,68800,68800,68800,0
+20250324,152100,12509998850,68800,68800,68800,68800,0
+20250324,152000,12509998850,68800,68800,68800,68800,0
+20250324,151900,12509998850,68800,68700,68800,68600,2674
+20250324,151800,12326432650,68800,68800,68800,68600,1281
+20250324,151700,12238423950,68700,68800,68800,68700,391
+20250324,151600,12211532350,68700,68800,68800,68700,245
+20250324,151500,12194685250,68700,68600,68800,68600,432
+20250324,151400,12164987050,68700,68600,68700,68600,1456
+20250324,151300,12064996150,68600,68700,68700,68600,500
+20250324,151200,12030658350,68700,68700,68700,68600,397
+20250324,151100,12003396650,68700,68600,68700,68600,406
+20250324,151000,11975515850,68700,68700,68800,68600,767
+20250324,150900,11922808350,68800,68700,68800,68700,316
+20250324,150800,11901084450,68700,68700,68800,68600,582
+20250324,150700,11861069750,68700,68700,68800,68600,730
+20250324,150600,11810926350,68700,68700,68800,68600,895
+20250324,150500,11749425250,68700,68700,68800,68700,426
+20250324,150400,11720151850,68700,68700,68800,68700,431
+20250324,150300,11690531150,68800,68700,68900,68700,228
+20250324,150200,11674847650,68700,68800,68900,68700,588
+20250324,150100,11634379050,68900,68800,68900,68800,785
+20250324,150000,11580356450,68800,68800,68900,68800,428
+20250324,145900,11550876050,68900,68900,69000,68800,794
+20250324,145800,11496219150,68900,68900,69000,68900,344
+20250324,145700,11472507850,68900,68900,69000,68800,334
+20250324,145600,11449491550,68800,68900,69000,68800,182
+20250324,145500,11436949950,69000,68900,69000,68800,588
+20250324,145400,11396427500,68800,68900,68900,68800,200
+20250324,145300,11382652700,68900,68900,68900,68800,225
+20250324,145200,11367153800,68900,68900,69000,68800,460
+20250324,145100,11335466300,69000,68900,69000,68900,167
+20250324,145000,11323949400,69000,69000,69000,68900,206
+20250324,144900,11309740300,69000,68900,69000,68900,192
+20250324,144800,11296501900,68900,69000,69000,68800,203
+20250324,144700,11282504500,68800,68900,69000,68800,386
+20250324,144600,11255916600,69000,68900,69000,68900,221
+20250324,144500,11240674400,69000,68900,69000,68900,183
+20250324,144400,11228054300,69000,68900,69000,68900,189
+20250324,144300,11215020300,69000,68900,69000,68900,176
+20250324,144200,11202882800,68900,69000,69100,68900,174
+20250324,144100,11190874600,69000,69000,69100,68900,190
+20250324,144000,11177762000,69000,69100,69100,68800,325
+20250324,143900,11155330200,69100,69000,69100,69000,204
+20250324,143800,11141237600,69100,69000,69100,68900,1100
+20250324,143700,11065383200,69000,68900,69000,68900,203
+20250324,143600,11051378000,69000,69000,69000,68900,540
+20250324,143500,11014157600,69000,69000,69000,68900,129
+20250324,143400,11005262100,69000,69000,69000,68900,184
+20250324,143300,10992568100,69000,69000,69100,68900,196
+20250324,143200,10979044500,69000,69000,69100,68900,177
+20250324,143100,10966827600,69100,69000,69100,69000,2240
+20250324,143000,10812252600,69100,69000,69100,69000,285
+20250324,142900,10792561800,69100,69100,69100,69000,237
+20250324,142800,10776198300,69000,69100,69100,69000,463
+20250324,142700,10744210800,69100,69100,69100,69000,352
+20250324,142600,10719916300,69100,69000,69100,69000,257
+20250324,142500,10702167700,69100,69100,69100,69000,287
+20250324,142400,10682341300,69100,69000,69100,69000,231
+20250324,142300,10666384600,69000,69100,69100,69000,369
+20250324,142200,10640887000,69100,69000,69100,69000,112
+20250324,142100,10633149450,69050,69200,69200,69000,345
+20250324,142000,10609312200,69200,69200,69300,69100,210
+20250324,141900,10594777200,69200,69300,69300,69200,353
+20250324,141800,10570335600,69200,69100,69300,69000,1569
+20250324,141700,10461766250,69100,69200,69200,69000,199
+20250324,141600,10448014450,69200,69200,69200,69100,290
+20250324,141500,10427963850,69200,69000,69200,69000,565
+20250324,141400,10388911350,69100,69100,69100,69000,91
+20250324,141300,10382623850,69000,69100,69200,69000,1963
+20250324,141200,10246975350,69200,69200,69200,69100,112
+20250324,141100,10239225850,69200,69200,69200,69100,291
+20250324,141000,10219089250,69100,69300,69300,69100,1245
+20250324,140900,10132930550,69300,69200,69300,69200,186
+20250324,140800,10120042450,69200,69300,69300,69200,151
+20250324,140700,10109579850,69300,69300,69300,69200,510
+20250324,140600,10074273850,69300,69300,69300,69200,441
+20250324,140500,10043713150,69300,69300,69300,69200,117
+20250324,140400,10035606550,69300,69300,69300,69100,1129
+20250324,140300,9957469950,69300,69300,69300,69200,523
+20250324,140200,9921261150,69300,69200,69300,69200,125
+20250324,140100,9912600050,69300,69300,69300,69200,321
+20250324,140000,9890365450,69200,69300,69300,69200,308
+20250324,135900,9869029450,69300,69200,69300,69100,1586
+20250324,135800,9759266050,69200,69200,69200,69100,258
+20250324,135700,9741419150,69100,69200,69200,69100,158
+20250324,135600,9730487350,69100,69100,69200,69100,312
+20250324,135500,9708902450,69000,69200,69200,69000,188
+20250324,135400,9695901150,69200,69200,69200,69000,704
+20250324,135300,9647239450,69200,69100,69200,69100,274
+20250324,135200,9628293950,69200,69200,69200,69100,228
+20250324,135100,9612530350,69100,69200,69200,69100,297
+20250324,135000,9591980050,69200,69200,69200,69100,209
+20250324,134900,9577520800,69200,69200,69200,69100,62
+20250324,134800,9573230900,69200,69150,69200,69100,355
+20250324,134700,9548686800,69200,69150,69200,69150,368
+20250324,134600,9523222100,69200,69150,69200,69150,183
+20250324,134500,9510559150,69150,69200,69200,69100,904
+20250324,134400,9448002950,69200,69200,69200,69100,149
+20250324,134300,9437694250,69200,69100,69200,69000,312
+20250324,134200,9416130350,69000,69000,69200,69000,299
+20250324,134100,9395470150,69000,69100,69200,69000,453
+20250324,134000,9364163250,69100,69200,69200,69100,171
+20250324,133900,9352332550,69200,69200,69200,69100,338
+20250324,133800,9328944550,69200,69200,69200,69100,656
+20250324,133700,9283555150,69200,69200,69200,69100,240
+20250324,133600,9266948450,69200,69200,69200,69100,117
+20250324,133500,9258855450,69200,69100,69200,69100,924
+20250324,133400,9194966250,69200,69100,69200,69100,330
+20250324,133300,9172149550,69100,69200,69200,69100,233
+20250324,133200,9156030800,69200,69100,69200,69100,166
+20250324,133100,9144545300,69100,69100,69200,69100,712
+20250324,133000,9095321100,69100,69000,69100,69000,433
+20250324,132900,9065401200,69100,69100,69100,69000,143
+20250324,132800,9055521900,69000,69000,69100,68900,280
+20250324,132700,9036196900,69000,68900,69000,68900,245
+20250324,132600,9019302100,69000,68900,69100,68900,439
+20250324,132500,8989028800,69000,69000,69000,68900,514
+20250324,132400,8953583300,68900,69000,69100,68900,168
+20250324,132300,8941983200,69000,69000,69100,68900,1172
+20250324,132200,8861104700,69100,69100,69100,69000,418
+20250324,132100,8832232000,69000,69100,69200,69000,586
+20250324,132000,8791741200,69200,69050,69200,69000,644
+20250324,131900,8747249500,69050,69200,69200,69000,1492
+20250324,131800,8644148000,69200,68800,69200,68800,5564
+20250324,131700,8260253400,68900,68700,68900,68700,1566
+20250324,131600,8152475000,68700,68700,68800,68700,54
+20250324,131500,8148760500,68800,68800,68800,68700,254
+20250324,131400,8131292600,68700,68700,68800,68700,316
+20250324,131300,8109566700,68800,68700,68800,68700,132
+20250324,131200,8100485400,68700,68700,68800,68700,51
+20250324,131100,8096977200,68800,68700,68800,68700,109
+20250324,131000,8089478900,68800,68800,68800,68700,246
+20250324,130900,8072557300,68800,68800,68800,68700,86
+20250324,130800,8066642700,68800,68800,68800,68700,47
+20250324,130700,8063409800,68800,68800,68800,68700,125
+20250324,130600,8054810600,68700,68700,68800,68700,238
+20250324,130500,8038443400,68700,68800,68900,68700,368
+20250324,130400,8013123400,68900,68900,68900,68800,45
+20250324,130300,8010023700,68800,68700,68900,68700,635
+20250324,130200,7966333100,68800,68800,68800,68700,56
+20250324,130100,7962480600,68800,68800,68800,68700,555
+20250324,130000,7924297800,68800,68800,68900,68700,713
+20250324,125900,7875218800,68800,68700,68800,68600,394
+20250324,125800,7848142800,68600,68700,68700,68600,99
+20250324,125700,7841342100,68700,68700,68700,68500,1081
+20250324,125600,7767221500,68700,68600,68700,68600,36
+20250324,125500,7764748400,68600,68700,68700,68600,40
+20250324,125400,7762001000,68700,68800,68800,68600,184
+20250324,125300,7749367100,68800,68600,68900,68600,1138
+20250324,125200,7671075800,68700,68700,68700,68600,49
+20250324,125100,7667709700,68700,68600,68700,68600,378
+20250324,125000,7641771200,68600,68700,68700,68500,195
+20250324,124900,7628390300,68700,68700,68700,68600,121
+20250324,124800,7620087700,68700,68700,68800,68700,190
+20250324,124700,7607031100,68600,68700,68700,68500,188
+20250324,124600,7594134200,68700,68500,68700,68500,526
+20250324,124500,7558046100,68600,68500,68600,68500,22
+20250324,124400,7556537400,68500,68600,68600,68500,75
+20250324,124300,7551394100,68600,68600,68600,68500,24
+20250324,124200,7549747800,68600,68600,68600,68500,254
+20250324,124100,7532324000,68600,68600,68600,68600,31
+20250324,124000,7530197400,68600,68600,68600,68500,64
+20250324,123900,7525807100,68600,68500,68600,68500,66
+20250324,123800,7521281600,68600,68700,68700,68600,200
+20250324,123700,7507558200,68700,68700,68700,68700,54
+20250324,123600,7503848400,68600,68600,68700,68600,52
+20250324,123500,7500279400,68600,68700,68700,68600,66
+20250324,123400,7495745300,68700,68700,68700,68600,443
+20250324,123300,7465351500,68700,68700,68700,68700,63
+20250324,123200,7461023400,68600,68700,68700,68600,200
+20250324,123100,7447300900,68700,68700,68700,68600,88
+20250324,123000,7441259300,68800,68800,68900,68600,114
+20250324,122900,7433420200,68800,68800,68800,68600,181
+20250324,122800,7420987600,68800,68800,68900,68700,64
+20250324,122700,7416584250,68800,68800,68900,68600,1106
+20250324,122600,7340471650,68800,68600,68800,68600,1335
+20250324,122500,7248717750,68700,68600,68700,68500,1090
+20250324,122400,7173849250,68500,68600,68600,68500,117
+20250324,122300,7165827350,68600,68600,68600,68500,15
+20250324,122200,7164798650,68500,68600,68700,68500,88
+20250324,122100,7158759450,68600,68500,68700,68500,135
+20250324,122000,7149507850,68600,68600,68650,68500,196
+20250324,121900,7136062150,68600,68600,68700,68500,201
+20250324,121800,7122275100,68700,68600,68700,68600,72
+20250324,121700,7117333700,68500,68600,68700,68500,199
+20250324,121600,7103682500,68600,68600,68600,68500,74
+20250324,121500,7098606300,68600,68500,68600,68500,511
+20250324,121400,7063595900,68600,68500,68600,68500,33
+20250324,121300,7061333700,68600,68600,68600,68500,63
+20250324,121200,7057012100,68600,68600,68600,68500,139
+20250324,121100,7047487100,68600,68600,68600,68600,277
+20250324,121000,7028484900,68600,68500,68600,68500,129
+20250324,120900,7019646100,68500,68500,68500,68400,130
+20250324,120800,7010748200,68500,68600,68600,68500,634
+20250324,120700,6967315300,68500,68600,68600,68500,28
+20250324,120600,6965396700,68600,68600,68600,68500,118
+20250324,120500,6957303400,68600,68600,68600,68500,309
+20250324,120400,6936125700,68600,68600,68600,68500,55
+20250324,120300,6932353000,68500,68600,68600,68500,263
+20250324,120200,6914316000,68600,68500,68600,68500,54
+20250324,120100,6910613200,68600,68600,68600,68500,31
+20250324,120000,6908487400,68600,68600,68600,68500,69
+20250324,115900,6903754500,68600,68600,68600,68500,40
+20250324,115800,6901010600,68500,68600,68600,68500,46
+20250324,115700,6897856900,68500,68500,68600,68500,306
+20250324,115600,6876889700,68600,68600,68600,68500,60
+20250324,115500,6872776500,68600,68600,68600,68500,65
+20250324,115400,6868319100,68600,68600,68600,68600,9
+20250324,115300,6867701700,68700,68700,68700,68500,62
+20250324,115200,6863443800,68700,68500,68700,68500,289
+20250324,115100,6843637800,68500,68700,68700,68500,1612
+20250324,115000,6733121200,68600,68700,68700,68600,161
+20250324,114900,6722070100,68700,68600,68700,68600,37
+20250324,114800,6719529500,68600,68700,68700,68600,143
+20250324,114700,6709714300,68700,68600,68700,68600,84
+20250324,114600,6703950100,68700,68800,68800,68700,482
+20250324,114500,6670835300,68800,68800,68800,68700,128
+20250324,114400,6662030300,68700,68700,68800,68700,1135
+20250324,114300,6584043400,68600,68700,68700,68600,193
+20250324,114200,6570786000,68700,68700,68700,68600,117
+20250324,114100,6562754500,68700,68700,68700,68600,27
+20250324,114000,6560900100,68700,68700,68700,68600,63
+20250324,113900,6556572100,68600,68600,68700,68600,92
+20250324,113800,6550253800,68700,68700,68700,68600,24
+20250324,113700,6548606600,68700,68700,68700,68600,261
+20250324,113600,6530676400,68700,68800,68800,68700,95
+20250324,113500,6524148700,68800,68700,68800,68600,247
+20250324,113400,6507191800,68700,68800,68800,68700,140
+20250324,113300,6497561900,68700,68700,68700,68700,95
+20250324,113200,6491035400,68700,68800,68800,68600,201
+20250324,113100,6477224700,68700,68700,68700,68600,215
+20250324,113000,6462454500,68600,68700,68800,68600,259
+20250324,112900,6444671800,68800,68800,68800,68700,20
+20250324,112800,6443296250,68700,68700,68800,68700,61
+20250324,112700,6439101350,68800,68700,68800,68700,101
+20250324,112600,6432161850,68700,68700,68700,68600,400
+20250324,112500,6404704950,68700,68700,68700,68600,161
+20250324,112400,6393645950,68700,68700,68700,68600,54
+20250324,112300,6389936650,68700,68700,68700,68600,259
+20250324,112200,6372143650,68700,68700,68700,68600,280
+20250324,112100,6352909350,68700,68700,68700,68600,332
+20250324,112000,6330102550,68700,68700,68700,68600,33
+20250324,111900,6327835750,68700,68700,68700,68600,700
+20250324,111800,6279811650,68700,68700,68700,68600,278
+20250324,111700,6260715450,68700,68700,68700,68600,584
+20250324,111600,6220616550,68700,68800,68800,68600,1469
+20250324,111500,6119695950,68800,68800,68800,68700,471
+20250324,111400,6087292850,68800,68800,68800,68700,26
+20250324,111300,6085504250,68800,68800,68800,68700,61
+20250324,111200,6081307650,68800,68800,68900,68700,385
+20250324,111100,6054820350,68900,68900,68900,68800,230
+20250324,111000,6038992550,68800,68800,68900,68800,289
+20250324,110900,6019101250,68900,68800,68900,68800,28
+20250324,110800,6017173550,68800,68900,68900,68800,128
+20250324,110700,6008358350,68900,68900,68900,68800,191
+20250324,110600,5995213350,68900,68900,68900,68800,213
+20250324,110500,5980538750,68700,68800,68900,68700,50
+20250324,110400,5977096750,68800,68900,68900,68800,377
+20250324,110300,5951151950,68900,68900,68900,68800,108
+20250324,110200,5943716600,68900,68800,68900,68800,353
+20250324,110100,5919422900,68700,68900,68900,68700,1109
+20250324,110000,5843107600,68900,68900,68900,68800,60
+20250324,105900,5838974100,68900,68900,69000,68800,210
+20250324,105800,5824500900,68900,69000,69000,68800,264
+20250324,105700,5806309000,69000,68900,69000,68800,297
+20250324,105600,5785843400,68900,68900,69000,68700,1577
+20250324,105500,5677301500,68900,68900,69000,68800,804
+20250324,105400,5621899400,68900,69000,69000,68800,216
+20250324,105300,5607017500,68900,69000,69000,68800,307
+20250324,105200,5585868050,69000,69000,69000,68900,168
+20250324,105100,5574281350,69000,69000,69000,68900,322
+20250324,105000,5552074050,69000,68800,69000,68800,234
+20250324,104900,5535938550,68900,69000,69100,68900,925
+20250324,104800,5472159050,69000,69000,69100,69000,221
+20250324,104700,5456899350,69000,68800,69100,68700,6690
+20250324,104600,4995673550,68800,68800,68900,68800,280
+20250324,104500,4976398850,68900,68800,68900,68800,127
+20250324,104400,4967655750,68850,68800,68900,68800,105
+20250324,104300,4960423000,68800,68900,68900,68800,100
+20250324,104200,4953534000,68900,68800,68900,68700,685
+20250324,104100,4906392300,68800,68800,68800,68700,1880
+20250324,104000,4777065400,68800,68700,68800,68700,145
+20250324,103900,4767095400,68700,68800,68800,68600,147
+20250324,103800,4756999800,68500,68600,68800,68500,977
+20250324,103700,4689912400,68600,68700,68700,68600,204
+20250324,103600,4675900100,68600,68600,68700,68500,417
+20250324,103500,4647293900,68600,68700,68700,68600,162
+20250324,103400,4636175800,68700,68700,68700,68600,388
+20250324,103300,4609555400,68700,68600,68700,68500,197
+20250324,103200,4596037700,68600,68600,68700,68500,98
+20250324,103100,4589314900,68600,68700,68700,68500,309
+20250324,103000,4568122300,68600,68600,68600,68500,96
+20250324,102900,4561537200,68600,68600,68600,68500,38
+20250324,102800,4558932900,68600,68600,68600,68500,298
+20250324,102700,4538501000,68500,68600,68600,68500,79
+20250324,102600,4533085900,68500,68600,68700,68500,466
+20250324,102500,4501113600,68500,68700,68700,68500,618
+20250324,102400,4458721800,68700,68700,68700,68600,288
+20250324,102300,4438946600,68600,68700,68700,68600,77
+20250324,102200,4433660600,68700,68500,68700,68500,853
+20250324,102100,4375154900,68500,68700,68700,68500,287
+20250324,102000,4355462700,68700,68700,68700,68600,390
+20250324,101900,4328704900,68600,68600,68800,68600,125
+20250324,101800,4320121200,68700,68800,68800,68700,474
+20250324,101700,4287546200,68700,68800,68800,68700,405
+20250324,101600,4259707100,68800,68700,68800,68600,290
+20250324,101500,4239782600,68600,68700,68800,68600,470
+20250324,101400,4207480600,68700,68800,68800,68600,370
+20250324,101300,4182040500,68800,68800,68800,68600,642
+20250324,101200,4137938400,68700,68800,68800,68700,232
+20250324,101100,4121984100,68700,68600,68800,68500,2133
+20250324,101000,3975557200,68500,68500,68600,68500,328
+20250324,100900,3953068600,68500,68500,68600,68500,96
+20250324,100800,3946488900,68600,68600,68600,68400,214
+20250324,100700,3931826000,68400,68500,68600,68400,368
+20250324,100600,3906617900,68500,68400,68600,68300,3149
+20250324,100500,3691051500,68300,68400,68400,68300,353
+20250324,100400,3666935500,68350,68350,68400,68350,26
+20250324,100300,3665158350,68350,68300,68400,68250,339
+20250324,100200,3641994600,68300,68300,68300,68250,38
+20250324,100100,3639399300,68300,68400,68400,68250,158
+20250324,100000,3628607350,68300,68200,68400,68200,206
+20250324,095900,3614535450,68200,68200,68300,68200,716
+20250324,095800,3565649050,68300,68300,68300,68200,226
+20250324,095700,3550217600,68250,68300,68300,68200,179
+20250324,095600,3538002300,68300,68300,68300,68200,445
+20250324,095500,3507635400,68400,68300,68400,68300,256
+20250324,095400,3490143950,68300,68400,68400,68300,360
+20250324,095300,3465554450,68400,68200,68400,68200,965
+20250324,095200,3399612350,68200,68200,68300,68200,33
+20250324,095100,3397359350,68300,68200,68300,68100,1903
+20250324,095000,3267630850,68100,68200,68200,68100,34
+20250324,094900,3265313050,68100,68300,68300,68100,138
+20250324,094800,3255908550,68200,68200,68300,68100,105
+20250324,094700,3248748350,68300,68200,68300,68200,36
+20250324,094600,3246291050,68200,68200,68200,68200,203
+20250324,094500,3232446450,68200,68100,68200,68100,547
+20250324,094400,3195192050,68100,68100,68100,68000,67
+20250324,094300,3190630950,68100,68100,68100,67800,2234
+20250324,094200,3038906350,68100,68100,68100,68000,403
+20250324,094100,3011478450,68100,68200,68200,68000,480
+20250324,094000,2978789350,68200,68300,68300,68200,37
+20250324,093900,2976263650,68300,68200,68300,68200,745
+20250324,093800,2925443950,68300,68400,68400,68200,73
+20250324,093700,2920458250,68400,68300,68400,68200,110
+20250324,093600,2912950850,68400,68300,68400,68200,293
+20250324,093500,2892941650,68200,68300,68300,68200,149
+20250324,093400,2882777050,68300,68300,68400,68200,820
+20250324,093300,2826770650,68400,68300,68400,68200,196
+20250324,093200,2813399950,68400,68400,68400,68200,1195
+20250324,093100,2731773650,68500,68300,68500,68200,915
+20250324,093000,2669180150,68200,68200,68500,68100,721
+20250324,092900,2619923550,68200,68100,68300,68100,104
+20250324,092800,2612821750,68100,68100,68300,68100,149
+20250324,092700,2602673550,68200,68200,68300,68100,514
+20250324,092600,2567633950,68400,68300,68400,68200,553
+20250324,092500,2529889750,68400,68100,68400,68100,1800
+20250324,092400,2407174850,68100,68100,68300,68000,937
+20250324,092300,2343293950,68100,68100,68100,68000,149
+20250324,092200,2333148750,68200,68000,68200,67900,577
+20250324,092100,2293886050,68000,67900,68000,67900,201
+20250324,092000,2280225150,67900,68100,68100,67900,1311
+20250324,091900,2191097750,68100,68100,68200,67900,429
+20250324,091800,2161891150,68100,68200,68200,68100,88
+20250324,091700,2155893650,68100,68000,68200,67900,683
+20250324,091600,2109441350,68100,68000,68200,68000,264
+20250324,091500,2091463550,68000,68200,68200,68000,136
+20250324,091400,2082211250,68200,68200,68200,67900,1037
+20250324,091300,2011654550,68000,68000,68200,67800,1910
+20250324,091200,1881628150,68000,68150,68300,67500,5981
+20250324,091100,1475850700,68150,68100,68200,68100,419
+20250324,091000,1447309050,68100,68250,68250,68100,66
+20250324,090900,1442810800,68200,68300,68300,68200,480
+20250324,090800,1410074100,68300,68300,68400,68200,542
+20250324,090700,1373050300,68300,68200,68400,68200,835
+20250324,090600,1315996100,68200,68200,68400,68100,2340
+20250324,090500,1156550700,68200,68300,68400,68200,1377
+20250324,090400,1062577300,68300,68300,68400,68200,531
+20250324,090300,1026273900,68200,68200,68600,68000,2435
+20250324,090200,859893500,68400,68000,68400,68000,1081
+20250324,090100,786241400,68000,68600,68700,67900,4800
+20250324,090000,459125400,68500,68800,69100,68500,6674

278470/min/candle-20250325.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210400,25039397500,68800,68800,68800,68800,5889
+20250325,210300,25039397500,68800,68800,68800,68800,0
+20250325,210200,25039397500,68800,68800,68800,68800,0
+20250325,210100,25039397500,68800,68800,68800,68800,0
+20250325,210000,25039397500,68800,68800,68800,68800,0
+20250325,205900,25039397500,68800,68800,68800,68800,0
+20250325,205800,25039397500,68800,68800,68800,68800,0
+20250325,205700,25039397500,68800,68800,68800,68800,0
+20250325,205600,25039397500,68800,68800,68800,68800,0
+20250325,205500,25039397500,68800,68800,68800,68800,0
+20250325,205400,25039397500,68800,68800,68800,68800,0
+20250325,205300,25039397500,68800,68800,68800,68800,0
+20250325,205200,25039397500,68800,68800,68800,68800,0
+20250325,205100,25039397500,68800,68800,68800,68800,0
+20250325,205000,25039397500,68800,68800,68800,68800,0
+20250325,204900,25039397500,68800,68800,68800,68800,0
+20250325,204800,25039397500,68800,68800,68800,68800,0
+20250325,204700,25039397500,68800,68800,68800,68800,0
+20250325,204600,25039397500,68800,68800,68800,68800,0
+20250325,204500,25039397500,68800,68800,68800,68800,0
+20250325,204400,25039397500,68800,68800,68800,68800,0
+20250325,204300,25039397500,68800,68800,68800,68800,0
+20250325,204200,25039397500,68800,68800,68800,68800,0
+20250325,204100,25039397500,68800,68800,68800,68800,0
+20250325,204000,25039397500,68800,68800,68800,68800,0
+20250325,203900,25039397500,68800,68800,68800,68800,0
+20250325,203800,25039397500,68800,68800,68800,68800,0
+20250325,203700,25039397500,68800,68800,68800,68800,0
+20250325,203600,25039397500,68800,68800,68800,68800,0
+20250325,203500,25039397500,68800,68800,68800,68800,0
+20250325,203400,25039397500,68800,68800,68800,68800,5889
+20250325,203300,25039397500,68800,68800,68800,68800,0
+20250325,203200,25039397500,68800,68800,68800,68800,0
+20250325,203100,25039397500,68800,68800,68800,68800,0
+20250325,203000,25039397500,68800,68800,68800,68800,0
+20250325,202900,25039397500,68800,68800,68800,68800,0
+20250325,202800,25039397500,68800,68800,68800,68800,0
+20250325,202700,25039397500,68800,68800,68800,68800,0
+20250325,202600,25039397500,68800,68800,68800,68800,0
+20250325,202500,25039397500,68800,68800,68800,68800,0
+20250325,202400,25039397500,68800,68800,68800,68800,0
+20250325,202300,25039397500,68800,68800,68800,68800,0
+20250325,202200,25039397500,68800,68800,68800,68800,0
+20250325,202100,25039397500,68800,68800,68800,68800,0
+20250325,202000,25039397500,68800,68800,68800,68800,0
+20250325,201900,25039397500,68800,68800,68800,68800,0
+20250325,201800,25039397500,68800,68800,68800,68800,0
+20250325,201700,25039397500,68800,68800,68800,68800,0
+20250325,201600,25039397500,68800,68800,68800,68800,0
+20250325,201500,25039397500,68800,68800,68800,68800,0
+20250325,201400,25039397500,68800,68800,68800,68800,0
+20250325,201300,25039397500,68800,68800,68800,68800,0
+20250325,201200,25039397500,68800,68800,68800,68800,0
+20250325,201100,25039397500,68800,68800,68800,68800,0
+20250325,201000,25039397500,68800,68800,68800,68800,0
+20250325,200900,25039397500,68800,68800,68800,68800,0
+20250325,200800,25039397500,68800,68800,68800,68800,0
+20250325,200700,25039397500,68800,68800,68800,68800,0
+20250325,200600,25039397500,68800,68800,68800,68800,0
+20250325,200500,25039397500,68800,68800,68800,68800,0
+20250325,200400,25039397500,68800,68800,68800,68800,5889
+20250325,200300,25039397500,68800,68800,68800,68800,0
+20250325,200200,25039397500,68800,68800,68800,68800,0
+20250325,200100,25039397500,68800,68800,68800,68800,0
+20250325,200000,25039397500,68800,68800,68800,68800,0
+20250325,195900,25039397500,68800,68800,68800,68800,0
+20250325,195800,25039397500,68800,68800,68800,68800,0
+20250325,195700,25039397500,68800,68800,68800,68800,0
+20250325,195600,25039397500,68800,68800,68800,68800,0
+20250325,195500,25039397500,68800,68800,68800,68800,0
+20250325,195400,25039397500,68800,68800,68800,68800,0
+20250325,195300,25039397500,68800,68800,68800,68800,0
+20250325,195200,25039397500,68800,68800,68800,68800,0
+20250325,195100,25039397500,68800,68800,68800,68800,0
+20250325,195000,25039397500,68800,68800,68800,68800,0
+20250325,194900,25039397500,68800,68800,68800,68800,0
+20250325,194800,25039397500,68800,68800,68800,68800,0
+20250325,194700,25039397500,68800,68800,68800,68800,0
+20250325,194600,25039397500,68800,68800,68800,68800,0
+20250325,194500,25039397500,68800,68800,68800,68800,0
+20250325,194400,25039397500,68800,68800,68800,68800,0
+20250325,194300,25039397500,68800,68800,68800,68800,0
+20250325,194200,25039397500,68800,68800,68800,68800,0
+20250325,194100,25039397500,68800,68800,68800,68800,0
+20250325,194000,25039397500,68800,68800,68800,68800,0
+20250325,193900,25039397500,68800,68800,68800,68800,0
+20250325,193800,25039397500,68800,68800,68800,68800,0
+20250325,193700,25039397500,68800,68800,68800,68800,0
+20250325,193600,25039397500,68800,68800,68800,68800,0
+20250325,193500,25039397500,68800,68800,68800,68800,0
+20250325,193400,25039397500,68800,68800,68800,68800,5889
+20250325,193300,25039397500,68800,68800,68800,68800,0
+20250325,193200,25039397500,68800,68800,68800,68800,0
+20250325,193100,25039397500,68800,68800,68800,68800,0
+20250325,193000,25039397500,68800,68800,68800,68800,0
+20250325,192900,25039397500,68800,68800,68800,68800,0
+20250325,192800,25039397500,68800,68800,68800,68800,0
+20250325,192700,25039397500,68800,68800,68800,68800,0
+20250325,192600,25039397500,68800,68800,68800,68800,0
+20250325,192500,25039397500,68800,68800,68800,68800,0
+20250325,192400,25039397500,68800,68800,68800,68800,0
+20250325,192300,25039397500,68800,68800,68800,68800,0
+20250325,192200,25039397500,68800,68800,68800,68800,0
+20250325,192100,25039397500,68800,68800,68800,68800,0
+20250325,192000,25039397500,68800,68800,68800,68800,0
+20250325,191900,25039397500,68800,68800,68800,68800,0
+20250325,191800,25039397500,68800,68800,68800,68800,0
+20250325,191700,25039397500,68800,68800,68800,68800,0
+20250325,191600,25039397500,68800,68800,68800,68800,0
+20250325,191500,25039397500,68800,68800,68800,68800,0
+20250325,191400,25039397500,68800,68800,68800,68800,0
+20250325,191300,25039397500,68800,68800,68800,68800,0
+20250325,191200,25039397500,68800,68800,68800,68800,0
+20250325,191100,25039397500,68800,68800,68800,68800,0
+20250325,191000,25039397500,68800,68800,68800,68800,0
+20250325,190900,25039397500,68800,68800,68800,68800,0
+20250325,190800,25039397500,68800,68800,68800,68800,0
+20250325,190700,25039397500,68800,68800,68800,68800,0
+20250325,190600,25039397500,68800,68800,68800,68800,0
+20250325,190500,25039397500,68800,68800,68800,68800,0
+20250325,190400,25039397500,68800,68800,68800,68800,5889
+20250325,190300,25039397500,68800,68800,68800,68800,0
+20250325,190200,25039397500,68800,68800,68800,68800,0
+20250325,190100,25039397500,68800,68800,68800,68800,0
+20250325,190000,25039397500,68800,68800,68800,68800,0
+20250325,185900,25039397500,68800,68800,68800,68800,0
+20250325,185800,25039397500,68800,68800,68800,68800,0
+20250325,185700,25039397500,68800,68800,68800,68800,0
+20250325,185600,25039397500,68800,68800,68800,68800,0
+20250325,185500,25039397500,68800,68800,68800,68800,0
+20250325,185400,25039397500,68800,68800,68800,68800,0
+20250325,185300,25039397500,68800,68800,68800,68800,0
+20250325,185200,25039397500,68800,68800,68800,68800,0
+20250325,185100,25039397500,68800,68800,68800,68800,0
+20250325,185000,25039397500,68800,68800,68800,68800,0
+20250325,184900,25039397500,68800,68800,68800,68800,0
+20250325,184800,25039397500,68800,68800,68800,68800,0
+20250325,184700,25039397500,68800,68800,68800,68800,0
+20250325,184600,25039397500,68800,68800,68800,68800,0
+20250325,184500,25039397500,68800,68800,68800,68800,0
+20250325,184400,25039397500,68800,68800,68800,68800,0
+20250325,184300,25039397500,68800,68800,68800,68800,0
+20250325,184200,25039397500,68800,68800,68800,68800,0
+20250325,184100,25039397500,68800,68800,68800,68800,0
+20250325,184000,25039397500,68800,68800,68800,68800,0
+20250325,183900,25039397500,68800,68800,68800,68800,0
+20250325,183800,25039397500,68800,68800,68800,68800,0
+20250325,183700,25039397500,68800,68800,68800,68800,0
+20250325,183600,25039397500,68800,68800,68800,68800,0
+20250325,183500,25039397500,68800,68800,68800,68800,0
+20250325,183400,25039397500,68800,68800,68800,68800,5889
+20250325,183300,25039397500,68800,68800,68800,68800,0
+20250325,183200,25039397500,68800,68800,68800,68800,0
+20250325,183100,25039397500,68800,68800,68800,68800,0
+20250325,183000,25039397500,68800,68800,68800,68800,0
+20250325,182900,25039397500,68800,68800,68800,68800,0
+20250325,182800,25039397500,68800,68800,68800,68800,0
+20250325,182700,25039397500,68800,68800,68800,68800,0
+20250325,182600,25039397500,68800,68800,68800,68800,0
+20250325,182500,25039397500,68800,68800,68800,68800,0
+20250325,182400,25039397500,68800,68800,68800,68800,0
+20250325,182300,25039397500,68800,68800,68800,68800,0
+20250325,182200,25039397500,68800,68800,68800,68800,0
+20250325,182100,25039397500,68800,68800,68800,68800,0
+20250325,182000,25039397500,68800,68800,68800,68800,0
+20250325,181900,25039397500,68800,68800,68800,68800,0
+20250325,181800,25039397500,68800,68800,68800,68800,0
+20250325,181700,25039397500,68800,68800,68800,68800,0
+20250325,181600,25039397500,68800,68800,68800,68800,0
+20250325,181500,25039397500,68800,68800,68800,68800,0
+20250325,181400,25039397500,68800,68800,68800,68800,0
+20250325,181300,25039397500,68800,68800,68800,68800,0
+20250325,181200,25039397500,68800,68800,68800,68800,0
+20250325,181100,25039397500,68800,68800,68800,68800,0
+20250325,181000,25039397500,68800,68800,68800,68800,0
+20250325,180900,25039397500,68800,68800,68800,68800,0
+20250325,180800,25039397500,68800,68800,68800,68800,0
+20250325,180700,25039397500,68800,68800,68800,68800,0
+20250325,180600,25039397500,68800,68800,68800,68800,0
+20250325,180500,25039397500,68800,68800,68800,68800,0
+20250325,180400,25039397500,68800,68800,68800,68800,5889
+20250325,180300,25039397500,68800,68800,68800,68800,0
+20250325,180200,25039397500,68800,68800,68800,68800,0
+20250325,180100,25039397500,68800,68800,68800,68800,0
+20250325,180000,25039397500,68800,68800,68800,68800,0
+20250325,175900,25039397500,68800,68800,68800,68800,0
+20250325,175800,25039397500,68800,68800,68800,68800,0
+20250325,175700,25039397500,68800,68800,68800,68800,0
+20250325,175600,25039397500,68800,68800,68800,68800,0
+20250325,175500,25039397500,68800,68800,68800,68800,0
+20250325,175400,25039397500,68800,68800,68800,68800,0
+20250325,175300,25039397500,68800,68800,68800,68800,0
+20250325,175200,25039397500,68800,68800,68800,68800,0
+20250325,175100,25039397500,68800,68800,68800,68800,0
+20250325,175000,25039397500,68800,68800,68800,68800,0
+20250325,174900,25039397500,68800,68800,68800,68800,0
+20250325,174800,25039397500,68800,68800,68800,68800,0
+20250325,174700,25039397500,68800,68800,68800,68800,0
+20250325,174600,25039397500,68800,68800,68800,68800,0
+20250325,174500,25039397500,68800,68800,68800,68800,0
+20250325,174400,25039397500,68800,68800,68800,68800,0
+20250325,174300,25039397500,68800,68800,68800,68800,0
+20250325,174200,25039397500,68800,68800,68800,68800,0
+20250325,174100,25039397500,68800,68800,68800,68800,0
+20250325,174000,25039397500,68800,68800,68800,68800,0
+20250325,173900,25039397500,68800,68800,68800,68800,0
+20250325,173800,25039397500,68800,68800,68800,68800,0
+20250325,173700,25039397500,68800,68800,68800,68800,0
+20250325,173600,25039397500,68800,68800,68800,68800,0
+20250325,173500,25039397500,68800,68800,68800,68800,0
+20250325,173400,25039397500,68800,68800,68800,68800,5889
+20250325,173300,25039397500,68800,68800,68800,68800,0
+20250325,173200,25039397500,68800,68800,68800,68800,0
+20250325,173100,25039397500,68800,68800,68800,68800,0
+20250325,173000,25039397500,68800,68800,68800,68800,0
+20250325,172900,25039397500,68800,68800,68800,68800,0
+20250325,172800,25039397500,68800,68800,68800,68800,0
+20250325,172700,25039397500,68800,68800,68800,68800,0
+20250325,172600,25039397500,68800,68800,68800,68800,0
+20250325,172500,25039397500,68800,68800,68800,68800,0
+20250325,172400,25039397500,68800,68800,68800,68800,0
+20250325,172300,25039397500,68800,68800,68800,68800,0
+20250325,172200,25039397500,68800,68800,68800,68800,0
+20250325,172100,25039397500,68800,68800,68800,68800,0
+20250325,172000,25039397500,68800,68800,68800,68800,0
+20250325,171900,25039397500,68800,68800,68800,68800,0
+20250325,171800,25039397500,68800,68800,68800,68800,0
+20250325,171700,25039397500,68800,68800,68800,68800,0
+20250325,171600,25039397500,68800,68800,68800,68800,0
+20250325,171500,25039397500,68800,68800,68800,68800,0
+20250325,171400,25039397500,68800,68800,68800,68800,0
+20250325,171300,25039397500,68800,68800,68800,68800,0
+20250325,171200,25039397500,68800,68800,68800,68800,0
+20250325,171100,25039397500,68800,68800,68800,68800,0
+20250325,171000,25039397500,68800,68800,68800,68800,0
+20250325,170900,25039397500,68800,68800,68800,68800,0
+20250325,170800,25039397500,68800,68800,68800,68800,0
+20250325,170700,25039397500,68800,68800,68800,68800,0
+20250325,170600,25039397500,68800,68800,68800,68800,0
+20250325,170500,25039397500,68800,68800,68800,68800,0
+20250325,170400,25039397500,68800,68800,68800,68800,5889
+20250325,170300,25039397500,68800,68800,68800,68800,0
+20250325,170200,25039397500,68800,68800,68800,68800,0
+20250325,170100,25039397500,68800,68800,68800,68800,0
+20250325,170000,25039397500,68800,68800,68800,68800,0
+20250325,165900,25039397500,68800,68800,68800,68800,0
+20250325,165800,25039397500,68800,68800,68800,68800,0
+20250325,165700,25039397500,68800,68800,68800,68800,0
+20250325,165600,25039397500,68800,68800,68800,68800,0
+20250325,165500,25039397500,68800,68800,68800,68800,0
+20250325,165400,25039397500,68800,68800,68800,68800,0
+20250325,165300,25039397500,68800,68800,68800,68800,0
+20250325,165200,25039397500,68800,68800,68800,68800,0
+20250325,165100,25039397500,68800,68800,68800,68800,0
+20250325,165000,25039397500,68800,68800,68800,68800,0
+20250325,164900,25039397500,68800,68800,68800,68800,0
+20250325,164800,25039397500,68800,68800,68800,68800,0
+20250325,164700,25039397500,68800,68800,68800,68800,0
+20250325,164600,25039397500,68800,68800,68800,68800,0
+20250325,164500,25039397500,68800,68800,68800,68800,0
+20250325,164400,25039397500,68800,68800,68800,68800,0
+20250325,164300,25039397500,68800,68800,68800,68800,0
+20250325,164200,25039397500,68800,68800,68800,68800,0
+20250325,164100,25039397500,68800,68800,68800,68800,0
+20250325,164000,25039397500,68800,68800,68800,68800,0
+20250325,163900,25039397500,68800,68800,68800,68800,0
+20250325,163800,25039397500,68800,68800,68800,68800,0
+20250325,163700,25039397500,68800,68800,68800,68800,0
+20250325,163600,25039397500,68800,68800,68800,68800,0
+20250325,163500,25039397500,68800,68800,68800,68800,0
+20250325,163400,25039397500,68800,68800,68800,68800,5889
+20250325,163300,25039397500,68800,68800,68800,68800,0
+20250325,163200,25039397500,68800,68800,68800,68800,0
+20250325,163100,25039397500,68800,68800,68800,68800,0
+20250325,163000,25039397500,68800,68800,68800,68800,0
+20250325,162900,25039397500,68800,68800,68800,68800,0
+20250325,162800,25039397500,68800,68800,68800,68800,0
+20250325,162700,25039397500,68800,68800,68800,68800,0
+20250325,162600,25039397500,68800,68800,68800,68800,0
+20250325,162500,25039397500,68800,68800,68800,68800,0
+20250325,162400,25039397500,68800,68800,68800,68800,0
+20250325,162300,25039397500,68800,68800,68800,68800,0
+20250325,162200,25039397500,68800,68800,68800,68800,0
+20250325,162100,25039397500,68800,68800,68800,68800,0
+20250325,162000,25039397500,68800,68800,68800,68800,0
+20250325,161900,25039397500,68800,68800,68800,68800,0
+20250325,161800,25039397500,68800,68800,68800,68800,0
+20250325,161700,25039397500,68800,68800,68800,68800,0
+20250325,161600,25039397500,68800,68800,68800,68800,0
+20250325,161500,25039397500,68800,68800,68800,68800,0
+20250325,161400,25039397500,68800,68800,68800,68800,0
+20250325,161300,25039397500,68800,68800,68800,68800,0
+20250325,161200,25039397500,68800,68800,68800,68800,0
+20250325,161100,25039397500,68800,68800,68800,68800,0
+20250325,161000,25039397500,68800,68800,68800,68800,0
+20250325,160900,25039397500,68800,68800,68800,68800,0
+20250325,160800,25039397500,68800,68800,68800,68800,0
+20250325,160700,25039397500,68800,68800,68800,68800,0
+20250325,160600,25039397500,68800,68800,68800,68800,0
+20250325,160500,25039397500,68800,68800,68800,68800,0
+20250325,160400,25039397500,68800,68800,68800,68800,5889
+20250325,160300,25039397500,68800,68800,68800,68800,0
+20250325,160200,25039397500,68800,68800,68800,68800,0
+20250325,160100,25039397500,68800,68800,68800,68800,0
+20250325,160000,25039397500,68800,68800,68800,68800,0
+20250325,155900,25039397500,68800,68800,68800,68800,0
+20250325,155800,25039397500,68800,68800,68800,68800,0
+20250325,155700,25039397500,68800,68800,68800,68800,0
+20250325,155600,25039397500,68800,68800,68800,68800,0
+20250325,155500,25039397500,68800,68800,68800,68800,0
+20250325,155400,25039397500,68800,68800,68800,68800,0
+20250325,155300,25039397500,68800,68800,68800,68800,0
+20250325,155200,25039397500,68800,68800,68800,68800,0
+20250325,155100,25039397500,68800,68800,68800,68800,0
+20250325,155000,25039397500,68800,68800,68800,68800,0
+20250325,154900,25039397500,68800,68800,68800,68800,0
+20250325,154800,25039397500,68800,68800,68800,68800,0
+20250325,154700,25039397500,68800,68800,68800,68800,0
+20250325,154600,25039397500,68800,68800,68800,68800,0
+20250325,154500,25039397500,68800,68800,68800,68800,0
+20250325,154400,25039397500,68800,68800,68800,68800,0
+20250325,154300,25039397500,68800,68800,68800,68800,0
+20250325,154200,25039397500,68800,68800,68800,68800,0
+20250325,154100,25039397500,68800,68800,68800,68800,0
+20250325,154000,25039397500,68800,68800,68800,68800,0
+20250325,153900,25039397500,68800,68800,68800,68800,0
+20250325,153800,25039397500,68800,68800,68800,68800,0
+20250325,153700,25039397500,68800,68800,68800,68800,0
+20250325,153600,25039397500,68800,68800,68800,68800,0
+20250325,153500,25039397500,68800,68800,68800,68800,0
+20250325,153400,25039397500,68800,68800,68800,68800,5889
+20250325,153300,25039397500,68800,68800,68800,68800,0
+20250325,153200,25039397500,68800,68800,68800,68800,0
+20250325,153100,25039397500,68800,68800,68800,68800,0
+20250325,153000,25039397500,68800,68800,68800,68800,5889
+20250325,152900,24634234300,68900,68900,68900,68900,0
+20250325,152800,24634234300,68900,68900,68900,68900,0
+20250325,152700,24634234300,68900,68900,68900,68900,0
+20250325,152600,24634234300,68900,68900,68900,68900,0
+20250325,152500,24634234300,68900,68900,68900,68900,0
+20250325,152400,24634234300,68900,68900,68900,68900,0
+20250325,152300,24634234300,68900,68900,68900,68900,0
+20250325,152200,24634234300,68900,68900,68900,68900,0
+20250325,152100,24634234300,68900,68900,68900,68900,0
+20250325,152000,24634234300,68900,68900,68900,68900,0
+20250325,151900,24634234300,68900,68800,69000,68800,619
+20250325,151800,24591609650,68800,68800,69000,68800,691
+20250325,151700,24544002100,68900,68800,68900,68800,365
+20250325,151600,24518872600,68850,68900,69000,68800,582
+20250325,151500,24478774400,68900,68800,68900,68800,284
+20250325,151400,24459215300,68900,68900,68900,68900,282
+20250325,151300,24439785500,68900,68900,68900,68800,1488
+20250325,151200,24337345100,68900,68800,68900,68800,472
+20250325,151100,24304842500,68900,68900,69000,68800,1052
+20250325,151000,24232361000,68900,68900,69000,68900,598
+20250325,150900,24191142200,69000,69000,69100,68900,245
+20250325,150800,24174245600,69000,69000,69100,68900,499
+20250325,150700,24139828500,69000,68950,69000,68900,346
+20250325,150600,24115977550,68950,69000,69000,68900,1157
+20250325,150500,24036145000,69000,69100,69200,69000,930
+20250325,150400,23971868500,69100,69200,69200,69100,276
+20250325,150300,23952772900,69200,69200,69200,69100,1065
+20250325,150200,23879088950,69200,69200,69200,69100,233
+20250325,150100,23862970250,69100,69100,69200,69100,128
+20250325,150000,23854122050,69100,69000,69200,69000,525
+20250325,145900,23817827650,69100,69200,69200,69000,507
+20250325,145800,23782771050,69200,69100,69200,69100,394
+20250325,145700,23755533850,69100,69200,69200,69100,528
+20250325,145600,23719035050,69100,69200,69200,69100,243
+20250325,145500,23702221150,69200,69200,69200,69100,274
+20250325,145400,23683275050,69200,69200,69300,69100,896
+20250325,145300,23621302150,69200,69100,69200,69100,251
+20250325,145200,23603934950,69200,69200,69200,69100,131
+20250325,145100,23594870450,69200,69200,69200,69100,576
+20250325,145000,23555031250,69200,69100,69200,69000,401
+20250325,144900,23527313350,69100,69100,69100,69000,240
+20250325,144800,23510731850,69000,69000,69100,68900,212
+20250325,144700,23496105050,69000,69000,69100,68900,485
+20250325,144600,23462615450,69000,69100,69100,69000,272
+20250325,144500,23443837250,69100,69100,69100,69000,233
+20250325,144400,23427740050,69100,69000,69100,69000,210
+20250325,144300,23413230550,69100,69000,69100,69000,551
+20250325,144200,23375195650,69100,69200,69200,69000,891
+20250325,144100,23313628150,69200,69100,69200,69100,213
+20250325,144000,23298890750,69200,69200,69300,69100,536
+20250325,143900,23261789550,69300,69300,69300,69200,330
+20250325,143800,23238924050,69300,69300,69300,69100,584
+20250325,143700,23198456450,69300,69200,69300,69200,325
+20250325,143600,23175964850,69300,69200,69300,69100,413
+20250325,143500,23147388250,69200,69200,69200,69100,349
+20250325,143400,23123238450,69200,69100,69200,69100,441
+20250325,143300,23092726450,69100,69200,69200,69100,224
+20250325,143200,23077227650,69200,69200,69200,69100,374
+20250325,143100,23051361850,69200,69200,69200,69000,220
+20250325,143000,23036152250,69200,69000,69200,69000,429
+20250325,142900,23006505950,69100,69100,69100,69000,361
+20250325,142800,22981566550,69100,69100,69100,69000,262
+20250325,142700,22963466850,69100,69000,69100,68900,1062
+20250325,142600,22890176250,69100,69100,69100,69000,124
+20250325,142500,22881608250,69100,69100,69200,69000,252
+20250325,142400,22864196250,69100,69100,69100,69000,269
+20250325,142300,22845610950,69100,69000,69200,69000,198
+20250325,142200,22831931450,69100,69200,69200,69000,228
+20250325,142100,22816160150,69200,69200,69200,69000,364
+20250325,142000,22790981650,69200,69200,69200,69100,221
+20250325,141900,22775690850,69100,69100,69200,69100,368
+20250325,141800,22750245950,69000,69000,69200,69000,319
+20250325,141700,22728220250,69000,69200,69200,69000,791
+20250325,141600,22673623750,69200,69200,69200,69100,367
+20250325,141500,22648250950,69200,69200,69200,69000,659
+20250325,141400,22602683250,69200,69100,69200,69100,497
+20250325,141300,22568329650,69200,69200,69200,69100,276
+20250325,141200,22549236550,69100,69200,69200,69100,1302
+20250325,141100,22459207000,69200,69200,69200,69100,150
+20250325,141000,22448830300,69200,69100,69200,69000,539
+20250325,140900,22411569900,69100,69100,69100,69000,252
+20250325,140800,22394158300,69100,69000,69100,69000,266
+20250325,140700,22375778500,69000,69100,69200,69000,233
+20250325,140600,22359671900,69100,69100,69100,69000,400
+20250325,140500,22332035000,69000,69000,69100,68900,355
+20250325,140400,22307514900,69000,69000,69000,68900,410
+20250325,140300,22279241700,69000,68900,69000,68900,255
+20250325,140200,22261651000,69000,68900,69000,68800,603
+20250325,140100,22220097400,69000,69000,69000,68900,439
+20250325,140000,22189820700,68900,69000,69000,68900,292
+20250325,135900,22169675800,69000,69000,69100,68900,250
+20250325,135800,22152425800,69000,69100,69100,68900,487
+20250325,135700,22118836500,68900,68900,69100,68900,213
+20250325,135600,22104142600,69000,69100,69100,68900,774
+20250325,135500,22050763200,69100,69000,69100,68900,511
+20250325,135400,22015500200,69000,68900,69000,68900,167
+20250325,135300,22003978900,68900,69000,69000,68900,214
+20250325,135200,21989219000,69000,68900,69000,68900,419
+20250325,135100,21960331600,68900,68900,69000,68900,287
+20250325,135000,21940538700,68900,69000,69000,68800,930
+20250325,134900,21876433200,69000,69000,69000,68900,210
+20250325,134800,21861943700,69100,69100,69100,68900,430
+20250325,134700,21832270200,69100,68900,69100,68900,302
+20250325,134600,21811432400,68900,69100,69100,68900,256
+20250325,134500,21793756900,69100,69100,69200,69000,336
+20250325,134400,21770543350,69100,69100,69200,69000,307
+20250325,134300,21749336950,69000,69000,69200,68900,268
+20250325,134200,21730820350,69200,69100,69200,69000,494
+20250325,134100,21696670950,69000,69100,69100,69000,316
+20250325,134000,21674844450,69100,68900,69100,68900,474
+20250325,133900,21642118150,69000,69000,69100,68900,123
+20250325,133800,21633622250,69200,69100,69200,68900,505
+20250325,133700,21598753450,69000,68900,69100,68900,353
+20250325,133600,21574400150,69000,69000,69100,68900,268
+20250325,133500,21555905750,69000,68900,69000,68900,462
+20250325,133400,21524058650,68900,69000,69000,68700,3165
+20250325,133300,21306349050,69000,69100,69100,68900,191
+20250325,133200,21293165250,69000,68900,69100,68800,1042
+20250325,133100,21221354350,68800,69200,69200,68800,4074
+20250325,133000,20940415850,69200,69200,69300,69100,1067
+20250325,132900,20866579750,69200,69200,69300,69100,375
+20250325,132800,20840621150,69300,69300,69400,69200,554
+20250325,132700,20802229350,69200,69300,69300,69100,326
+20250325,132600,20779655850,69200,69200,69300,69200,210
+20250325,132500,20765109250,69200,69200,69300,69200,190
+20250325,132400,20751948450,69300,69200,69400,69200,248
+20250325,132300,20734753550,69200,69200,69300,69200,1006
+20250325,132200,20665124650,69200,69300,69400,69200,304
+20250325,132100,20644068050,69400,69200,69400,69200,161
+20250325,132000,20632909150,69300,69400,69400,69200,452
+20250325,131900,20601575250,69300,69300,69400,69200,252
+20250325,131800,20584107150,69300,69300,69300,69200,250
+20250325,131700,20566788050,69200,69200,69300,69100,420
+20250325,131600,20537705550,69200,69300,69300,69100,244
+20250325,131500,20520808850,69300,69200,69300,69100,246
+20250325,131400,20503782450,69200,69200,69300,69200,343
+20250325,131300,20480044950,69200,69200,69300,69100,559
+20250325,131200,20441355250,69300,69300,69300,69200,123
+20250325,131100,20432833050,69300,69200,69300,69100,234
+20250325,131000,20416639850,69150,69200,69200,69100,737
+20250325,130900,20365640950,69100,69200,69200,69100,137
+20250325,130800,20356164450,69200,69100,69200,69100,428
+20250325,130700,20326572350,69200,69200,69200,69100,321
+20250325,130600,20304370150,69200,69300,69300,69200,657
+20250325,130500,20258879850,69300,69400,69400,69200,385
+20250325,130400,20232199050,69200,69300,69400,69200,251
+20250325,130300,20214795350,69300,69300,69400,69200,243
+20250325,130200,20197961250,69300,69300,69300,69200,253
+20250325,130100,20180429150,69300,69300,69300,69200,229
+20250325,130000,20164571350,69300,69200,69300,69100,315
+20250325,125900,20142750850,69200,69100,69300,69100,195
+20250325,125800,20129253350,69200,69100,69200,69100,855
+20250325,125700,20070099900,69200,69300,69400,69200,893
+20250325,125600,20008295400,69300,69200,69300,69200,347
+20250325,125500,19984259800,69200,69200,69300,69200,195
+20250325,125400,19970751600,69200,69300,69300,69200,182
+20250325,125300,19958139400,69400,69300,69400,69200,578
+20250325,125200,19918063700,69300,69300,69400,69300,339
+20250325,125100,19894568000,69200,69400,69400,69200,76
+20250325,125000,19889301900,69400,69300,69400,69200,405
+20250325,124900,19861235100,69300,69200,69300,69200,179
+20250325,124800,19848835100,69200,69300,69400,69200,580
+20250325,124700,19808668100,69400,69200,69400,69200,195
+20250325,124600,19795151800,69200,69300,69400,69200,230
+20250325,124500,19779211000,69300,69300,69300,69200,184
+20250325,124400,19766463850,69400,69300,69400,69200,219
+20250325,124300,19751283150,69300,69300,69400,69200,233
+20250325,124200,19735129450,69300,69300,69300,69200,254
+20250325,124100,19717529150,69300,69300,69300,69200,200
+20250325,124000,19703674450,69300,69200,69400,69200,595
+20250325,123900,19662427650,69300,69300,69300,69200,233
+20250325,123800,19646286850,69200,69200,69300,69200,110
+20250325,123700,19638664450,69300,69300,69300,69200,347
+20250325,123600,19614621150,69300,69300,69300,69200,257
+20250325,123500,19596811550,69300,69300,69300,69200,1122
+20250325,123400,19519163450,69300,69300,69400,69200,1072
+20250325,123300,19444862850,69300,69300,69400,69200,466
+20250325,123200,19412560750,69200,69300,69300,69200,191
+20250325,123100,19399328050,69300,69300,69400,69300,218
+20250325,123000,19384218550,69200,69300,69400,69200,476
+20250325,122900,19351213150,69300,69300,69400,69200,310
+20250325,122800,19329726250,69300,69300,69300,69200,82
+20250325,122700,19324046050,69300,69300,69300,69200,204
+20250325,122600,19309909050,69300,69200,69300,69200,394
+20250325,122500,19282630050,69300,69400,69400,69200,629
+20250325,122400,19239031250,69400,69300,69400,69200,724
+20250325,122300,19188821050,69300,69300,69300,69200,590
+20250325,122200,19147940750,69200,69100,69300,69100,430
+20250325,122100,19118176750,69200,69200,69300,69100,327
+20250325,122000,19095551150,69200,69200,69300,69100,353
+20250325,121900,19071113550,69200,69100,69300,69100,401
+20250325,121800,19043382850,69200,69200,69200,69100,348
+20250325,121700,19019324550,69100,69200,69200,69100,122
+20250325,121600,19010883850,69200,69100,69300,69100,185
+20250325,121500,18998081150,69200,69100,69200,69100,255
+20250325,121400,18980445950,69100,69100,69200,69100,192
+20250325,121300,18967168050,69100,69100,69200,69000,210
+20250325,121200,18952656150,69100,69100,69100,69000,202
+20250325,121100,18938698050,69100,69200,69200,69000,129
+20250325,121000,18929778850,69100,69000,69200,69000,360
+20250325,120900,18904887350,69000,69000,69200,69000,266
+20250325,120800,18886508250,69000,69100,69200,69000,186
+20250325,120700,18873648850,69100,69100,69100,69000,148
+20250325,120600,18863424750,69000,69200,69200,69000,186
+20250325,120500,18850568450,69200,69100,69200,69000,391
+20250325,120400,18823532350,69000,69200,69200,69000,471
+20250325,120300,18790974250,69200,69200,69300,69100,301
+20250325,120200,18770133650,69300,69100,69300,69100,294
+20250325,120100,18749781050,69100,69100,69200,69000,272
+20250325,120000,18730982550,69100,69000,69100,69000,460
+20250325,115900,18699199500,69100,69100,69100,69000,507
+20250325,115800,18664193500,69000,69100,69100,69000,446
+20250325,115700,18633375500,69000,69100,69100,69000,240
+20250325,115600,18616805400,69100,69100,69100,69000,223
+20250325,115500,18601398600,69100,69000,69100,68900,291
+20250325,115400,18581311400,69100,69000,69100,69000,171
+20250325,115300,18569501000,69100,69000,69100,68900,317
+20250325,115200,18547608400,69000,69000,69000,68900,168
+20250325,115100,18536017200,69000,69100,69100,68900,175
+20250325,115000,18523942200,69100,68900,69100,68900,430
+20250325,114900,18494261600,68900,69000,69000,68900,96
+20250325,114800,18487641100,69000,69000,69000,68900,311
+20250325,114700,18466190700,69000,69000,69000,68900,361
+20250325,114600,18441303000,69000,68950,69000,68900,135
+20250325,114500,18431992300,69000,69000,69000,68900,282
+20250325,114400,18412537500,69000,68900,69000,68800,375
+20250325,114300,18386686100,69000,68900,69000,68800,93
+20250325,114200,18380274900,68900,68900,69000,68800,665
+20250325,114100,18334456700,68900,68800,68900,68600,672
+20250325,114000,18288276100,68800,68900,68900,68700,319
+20250325,113900,18266308800,68900,68900,69000,68600,2203
+20250325,113800,18114874000,68900,68900,69000,68900,317
+20250325,113700,18093012100,69000,69000,69000,68900,198
+20250325,113600,18079362500,69000,69000,69000,68900,202
+20250325,113500,18065427500,68900,68900,69000,68900,253
+20250325,113400,18047980700,69000,69000,69000,68900,205
+20250325,113300,18033846100,69000,69000,69000,68900,233
+20250325,113200,18017771900,69000,69100,69100,68800,1609
+20250325,113100,17906914900,69100,69000,69100,68900,300
+20250325,113000,17886199600,69000,69100,69100,68900,319
+20250325,112900,17864180700,69100,69000,69100,68900,193
+20250325,112800,17850857750,69000,69100,69100,69000,277
+20250325,112700,17831729150,69000,69100,69100,68800,857
+20250325,112600,17772634150,69100,69100,69100,69000,201
+20250325,112500,17758757050,69000,68900,69100,68800,746
+20250325,112400,17707320900,68900,68900,69000,68800,944
+20250325,112300,17642274200,68900,69000,69100,68900,140
+20250325,112200,17632614700,69000,68900,69000,68900,698
+20250325,112100,17584473900,69000,69000,69100,68900,4398
+20250325,112000,17281037550,69000,69100,69100,69000,615
+20250325,111900,17238579950,69100,69100,69200,69000,1069
+20250325,111800,17164720950,69100,69200,69200,69100,898
+20250325,111700,17102659950,69200,69100,69200,69100,236
+20250325,111600,17086332750,69100,69200,69300,69100,468
+20250325,111500,17053959650,69200,69300,69300,69200,497
+20250325,111400,17019561850,69200,69300,69300,69200,1362
+20250325,111300,16925290750,69300,69300,69300,69200,238
+20250325,111200,16908803150,69300,69400,69400,69300,581
+20250325,111100,16868528450,69300,69400,69400,69300,205
+20250325,111000,16854302150,69400,69400,69400,69300,601
+20250325,110900,16812615750,69400,69400,69400,69300,319
+20250325,110800,16790480850,69400,69400,69400,69300,766
+20250325,110700,16737335750,69300,69300,69400,69300,453
+20250325,110600,16705920250,69300,69400,69400,69300,254
+20250325,110500,16688309450,69400,69300,69400,69300,573
+20250325,110400,16648589450,69300,69400,69400,69300,585
+20250325,110300,16608020050,69400,69500,69500,69300,1544
+20250325,110200,16500866700,69500,69500,69600,69400,343
+20250325,110100,16477022900,69600,69500,69700,69500,385
+20250325,110000,16450222200,69600,69600,69700,69500,695
+20250325,105900,16401868900,69600,69600,69700,69500,227
+20250325,105800,16386070800,69600,69700,69700,69500,441
+20250325,105700,16355380700,69700,69700,69700,69500,311
+20250325,105600,16333729950,69700,69600,69700,69500,675
+20250325,105500,16286744750,69600,69600,69600,69500,284
+20250325,105400,16266986550,69600,69600,69600,69500,506
+20250325,105300,16231794150,69500,69600,69600,69500,737
+20250325,105200,16180555150,69500,69500,69600,69500,346
+20250325,105100,16156487650,69500,69600,69600,69500,350
+20250325,105000,16132135550,69600,69600,69600,69500,919
+20250325,104900,16068206750,69600,69500,69600,69500,318
+20250325,104800,16046082050,69500,69500,69600,69400,489
+20250325,104700,16012086350,69500,69400,69500,69400,1008
+20250325,104600,15942071450,69500,69450,69500,69400,225
+20250325,104500,15926436950,69400,69400,69500,69400,265
+20250325,104400,15908021750,69500,69500,69600,69400,254
+20250325,104300,15890367800,69600,69500,69600,69500,638
+20250325,104200,15845992100,69500,69600,69600,69500,546
+20250325,104100,15808027700,69600,69500,69600,69500,291
+20250325,104000,15787780550,69500,69500,69700,69500,769
+20250325,103900,15734277150,69500,69600,69600,69500,339
+20250325,103800,15710689750,69500,69500,69600,69500,1149
+20250325,103700,15630756250,69600,69400,69600,69400,7804
+20250325,103600,15088827950,69400,69400,69400,69300,289
+20250325,103500,15068775550,69300,69400,69400,69300,374
+20250325,103400,15042843650,69400,69300,69400,69200,386
+20250325,103300,15016073350,69300,69300,69400,69300,571
+20250325,103200,14976467950,69300,69400,69400,69300,442
+20250325,103100,14945820650,69400,69300,69400,69200,582
+20250325,103000,14905494450,69400,69500,69500,69300,912
+20250325,102900,14842232950,69500,69500,69500,69400,312
+20250325,102800,14820557650,69500,69500,69500,69400,279
+20250325,102700,14801180050,69400,69400,69500,69300,242
+20250325,102600,14784383250,69400,69300,69400,69300,427
+20250325,102500,14754752450,69300,69300,69400,69200,1186
+20250325,102400,14672540250,69400,69400,69400,69300,104
+20250325,102300,14665323950,69400,69300,69500,69200,495
+20250325,102200,14630977750,69300,69200,69300,69200,645
+20250325,102100,14586325450,69200,69300,69400,69200,1347
+20250325,102000,14492958450,69400,69400,69400,69300,251
+20250325,101900,14475540650,69400,69400,69500,69300,442
+20250325,101800,14444850450,69400,69400,69400,69300,151
+20250325,101700,14434372650,69300,69400,69400,69300,441
+20250325,101600,14403771850,69300,69300,69400,69300,2421
+20250325,101500,14235870850,69300,69400,69400,69300,1087
+20250325,101400,14160530650,69300,69300,69500,69200,986
+20250325,101300,14092177650,69300,69400,69400,69100,1690
+20250325,101200,13975122150,69400,69300,69400,69300,446
+20250325,101100,13944208250,69400,69100,69400,69100,954
+20250325,101000,13878167050,69100,69300,69300,69100,932
+20250325,100900,13813635350,69300,69300,69300,69200,545
+20250325,100800,13775902950,69300,69200,69300,69200,809
+20250325,100700,13719899050,69300,69300,69300,69200,197
+20250325,100600,13706253950,69300,69400,69400,69200,403
+20250325,100500,13678324250,69400,69400,69500,69300,1011
+20250325,100400,13608123550,69500,69500,69500,69400,292
+20250325,100300,13587835150,69500,69500,69500,69400,489
+20250325,100200,13553874050,69400,69600,69600,69400,511
+20250325,100100,13518351650,69600,69700,69800,69500,1236
+20250325,100000,13432275250,69800,69750,69800,69700,375
+20250325,095900,13406116600,69750,69800,69900,69750,783
+20250325,095800,13351426450,69800,69900,69900,69800,903
+20250325,095700,13288334950,69800,69800,69900,69800,4310
+20250325,095600,12987378050,69700,69800,69800,69600,1549
+20250325,095500,12879403800,69800,69900,69900,69700,2435
+20250325,095400,12709418900,69900,69900,69900,69700,1061
+20250325,095300,12635330300,69900,69500,69900,69500,4111
+20250325,095200,12349308900,69400,69400,69500,69400,894
+20250325,095100,12287256950,69300,69200,69400,69200,479
+20250325,095000,12254037250,69300,69200,69300,69200,521
+20250325,094900,12217938550,69300,69300,69300,69100,1155
+20250325,094800,12138055550,69300,69300,69300,69100,543
+20250325,094700,12100463950,69300,69300,69300,69100,441
+20250325,094600,12069926950,69300,69300,69300,69200,362
+20250325,094500,12044847850,69300,69300,69500,69300,503
+20250325,094400,12009974850,69400,69400,69500,69200,330
+20250325,094300,11987077250,69200,69400,69500,69200,1601
+20250325,094200,11876017750,69500,69400,69500,69300,952
+20250325,094100,11809960750,69400,69400,69400,69300,1131
+20250325,094000,11731473950,69300,69500,69500,69300,985
+20250325,093900,11663126250,69500,69500,69500,69400,556
+20250325,093800,11624510550,69400,69500,69500,69400,1039
+20250325,093700,11552340050,69500,69300,69500,69100,2400
+20250325,093600,11385789200,69300,69300,69300,69200,335
+20250325,093500,11362575700,69300,69200,69300,69200,276
+20250325,093400,11343457900,69200,69300,69300,69100,397
+20250325,093300,11315975550,69200,69300,69300,69100,397
+20250325,093200,11288490150,69200,69200,69300,69100,1165
+20250325,093100,11207870150,69200,69200,69400,69100,494
+20250325,093000,11173633150,69300,69300,69500,69100,2113
+20250325,092900,11027173050,69400,69200,69400,69200,1092
+20250325,092800,10951466650,69300,69300,69300,69100,1357
+20250325,092700,10857503150,69300,69100,69300,69100,677
+20250325,092600,10810647650,69000,69200,69300,69000,1280
+20250325,092500,10722123550,69200,69200,69200,68900,2550
+20250325,092400,10545998950,69200,69000,69200,68900,1703
+20250325,092300,10428358650,68800,68800,69000,68800,1564
+20250325,092200,10320562750,68800,68800,68900,68700,1544
+20250325,092100,10214265050,68900,68600,68900,68400,1941
+20250325,092000,10081082850,68600,68900,69000,68400,5750
+20250325,091900,9686258850,68900,69200,69300,68900,5172
+20250325,091800,9329165500,69300,69400,69400,69100,3197
+20250325,091700,9107758800,69400,69500,69700,69300,4680
+20250325,091600,8782595800,69500,69800,69800,69300,6199
+20250325,091500,8351865500,69800,69800,70100,69700,3812
+20250325,091400,8085472200,69900,69900,70100,69700,5788
+20250325,091300,7680792450,70000,69900,70000,69900,2252
+20250325,091200,7523229350,70000,69900,70000,69600,5122
+20250325,091100,7165747350,69800,70400,70400,69800,8209
+20250325,091000,6590629650,70400,70800,70800,70300,5895
+20250325,090900,6174769500,70800,71400,71500,70700,18049
+20250325,090800,4889976500,71400,70900,71400,70800,19378
+20250325,090700,3511323350,70800,70500,71000,70400,8891
+20250325,090600,2882750300,70500,70300,70600,70100,7846
+20250325,090500,2331008000,70100,69900,70400,69700,8637
+20250325,090400,1725103900,69900,69600,70400,69600,8416
+20250325,090300,1135523500,69700,69400,69700,69400,5608
+20250325,090200,745528800,69300,69400,69500,69200,3227
+20250325,090100,521641400,69400,69400,69800,69200,2072
+20250325,090000,377829700,69300,69100,69600,69000,5461

278470/min/candle-20250326.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210200,32895059000,69800,69800,69800,69800,9481
+20250326,210100,32895059000,69800,69800,69800,69800,0
+20250326,210000,32895059000,69800,69800,69800,69800,0
+20250326,205900,32895059000,69800,69800,69800,69800,0
+20250326,205800,32895059000,69800,69800,69800,69800,0
+20250326,205700,32895059000,69800,69800,69800,69800,0
+20250326,205600,32895059000,69800,69800,69800,69800,0
+20250326,205500,32895059000,69800,69800,69800,69800,0
+20250326,205400,32895059000,69800,69800,69800,69800,0
+20250326,205300,32895059000,69800,69800,69800,69800,0
+20250326,205200,32895059000,69800,69800,69800,69800,0
+20250326,205100,32895059000,69800,69800,69800,69800,0
+20250326,205000,32895059000,69800,69800,69800,69800,0
+20250326,204900,32895059000,69800,69800,69800,69800,0
+20250326,204800,32895059000,69800,69800,69800,69800,0
+20250326,204700,32895059000,69800,69800,69800,69800,0
+20250326,204600,32895059000,69800,69800,69800,69800,0
+20250326,204500,32895059000,69800,69800,69800,69800,0
+20250326,204400,32895059000,69800,69800,69800,69800,0
+20250326,204300,32895059000,69800,69800,69800,69800,0
+20250326,204200,32895059000,69800,69800,69800,69800,0
+20250326,204100,32895059000,69800,69800,69800,69800,0
+20250326,204000,32895059000,69800,69800,69800,69800,0
+20250326,203900,32895059000,69800,69800,69800,69800,0
+20250326,203800,32895059000,69800,69800,69800,69800,0
+20250326,203700,32895059000,69800,69800,69800,69800,0
+20250326,203600,32895059000,69800,69800,69800,69800,0
+20250326,203500,32895059000,69800,69800,69800,69800,0
+20250326,203400,32895059000,69800,69800,69800,69800,0
+20250326,203300,32895059000,69800,69800,69800,69800,0
+20250326,203200,32895059000,69800,69800,69800,69800,9481
+20250326,203100,32895059000,69800,69800,69800,69800,0
+20250326,203000,32895059000,69800,69800,69800,69800,0
+20250326,202900,32895059000,69800,69800,69800,69800,0
+20250326,202800,32895059000,69800,69800,69800,69800,0
+20250326,202700,32895059000,69800,69800,69800,69800,0
+20250326,202600,32895059000,69800,69800,69800,69800,0
+20250326,202500,32895059000,69800,69800,69800,69800,0
+20250326,202400,32895059000,69800,69800,69800,69800,0
+20250326,202300,32895059000,69800,69800,69800,69800,0
+20250326,202200,32895059000,69800,69800,69800,69800,0
+20250326,202100,32895059000,69800,69800,69800,69800,0
+20250326,202000,32895059000,69800,69800,69800,69800,0
+20250326,201900,32895059000,69800,69800,69800,69800,0
+20250326,201800,32895059000,69800,69800,69800,69800,0
+20250326,201700,32895059000,69800,69800,69800,69800,0
+20250326,201600,32895059000,69800,69800,69800,69800,0
+20250326,201500,32895059000,69800,69800,69800,69800,0
+20250326,201400,32895059000,69800,69800,69800,69800,0
+20250326,201300,32895059000,69800,69800,69800,69800,0
+20250326,201200,32895059000,69800,69800,69800,69800,0
+20250326,201100,32895059000,69800,69800,69800,69800,0
+20250326,201000,32895059000,69800,69800,69800,69800,0
+20250326,200900,32895059000,69800,69800,69800,69800,0
+20250326,200800,32895059000,69800,69800,69800,69800,0
+20250326,200700,32895059000,69800,69800,69800,69800,0
+20250326,200600,32895059000,69800,69800,69800,69800,0
+20250326,200500,32895059000,69800,69800,69800,69800,0
+20250326,200400,32895059000,69800,69800,69800,69800,0
+20250326,200300,32895059000,69800,69800,69800,69800,0
+20250326,200200,32895059000,69800,69800,69800,69800,9481
+20250326,200100,32895059000,69800,69800,69800,69800,0
+20250326,200000,32895059000,69800,69800,69800,69800,0
+20250326,195900,32895059000,69800,69800,69800,69800,0
+20250326,195800,32895059000,69800,69800,69800,69800,0
+20250326,195700,32895059000,69800,69800,69800,69800,0
+20250326,195600,32895059000,69800,69800,69800,69800,0
+20250326,195500,32895059000,69800,69800,69800,69800,0
+20250326,195400,32895059000,69800,69800,69800,69800,0
+20250326,195300,32895059000,69800,69800,69800,69800,0
+20250326,195200,32895059000,69800,69800,69800,69800,0
+20250326,195100,32895059000,69800,69800,69800,69800,0
+20250326,195000,32895059000,69800,69800,69800,69800,0
+20250326,194900,32895059000,69800,69800,69800,69800,0
+20250326,194800,32895059000,69800,69800,69800,69800,0
+20250326,194700,32895059000,69800,69800,69800,69800,0
+20250326,194600,32895059000,69800,69800,69800,69800,0
+20250326,194500,32895059000,69800,69800,69800,69800,0
+20250326,194400,32895059000,69800,69800,69800,69800,0
+20250326,194300,32895059000,69800,69800,69800,69800,0
+20250326,194200,32895059000,69800,69800,69800,69800,0
+20250326,194100,32895059000,69800,69800,69800,69800,0
+20250326,194000,32895059000,69800,69800,69800,69800,0
+20250326,193900,32895059000,69800,69800,69800,69800,0
+20250326,193800,32895059000,69800,69800,69800,69800,0
+20250326,193700,32895059000,69800,69800,69800,69800,0
+20250326,193600,32895059000,69800,69800,69800,69800,0
+20250326,193500,32895059000,69800,69800,69800,69800,0
+20250326,193400,32895059000,69800,69800,69800,69800,0
+20250326,193300,32895059000,69800,69800,69800,69800,0
+20250326,193200,32895059000,69800,69800,69800,69800,9481
+20250326,193100,32895059000,69800,69800,69800,69800,0
+20250326,193000,32895059000,69800,69800,69800,69800,0
+20250326,192900,32895059000,69800,69800,69800,69800,0
+20250326,192800,32895059000,69800,69800,69800,69800,0
+20250326,192700,32895059000,69800,69800,69800,69800,0
+20250326,192600,32895059000,69800,69800,69800,69800,0
+20250326,192500,32895059000,69800,69800,69800,69800,0
+20250326,192400,32895059000,69800,69800,69800,69800,0
+20250326,192300,32895059000,69800,69800,69800,69800,0
+20250326,192200,32895059000,69800,69800,69800,69800,0
+20250326,192100,32895059000,69800,69800,69800,69800,0
+20250326,192000,32895059000,69800,69800,69800,69800,0
+20250326,191900,32895059000,69800,69800,69800,69800,0
+20250326,191800,32895059000,69800,69800,69800,69800,0
+20250326,191700,32895059000,69800,69800,69800,69800,0
+20250326,191600,32895059000,69800,69800,69800,69800,0
+20250326,191500,32895059000,69800,69800,69800,69800,0
+20250326,191400,32895059000,69800,69800,69800,69800,0
+20250326,191300,32895059000,69800,69800,69800,69800,0
+20250326,191200,32895059000,69800,69800,69800,69800,0
+20250326,191100,32895059000,69800,69800,69800,69800,0
+20250326,191000,32895059000,69800,69800,69800,69800,0
+20250326,190900,32895059000,69800,69800,69800,69800,0
+20250326,190800,32895059000,69800,69800,69800,69800,0
+20250326,190700,32895059000,69800,69800,69800,69800,0
+20250326,190600,32895059000,69800,69800,69800,69800,0
+20250326,190500,32895059000,69800,69800,69800,69800,0
+20250326,190400,32895059000,69800,69800,69800,69800,0
+20250326,190300,32895059000,69800,69800,69800,69800,0
+20250326,190200,32895059000,69800,69800,69800,69800,9481
+20250326,190100,32895059000,69800,69800,69800,69800,0
+20250326,190000,32895059000,69800,69800,69800,69800,0
+20250326,185900,32895059000,69800,69800,69800,69800,0
+20250326,185800,32895059000,69800,69800,69800,69800,0
+20250326,185700,32895059000,69800,69800,69800,69800,0
+20250326,185600,32895059000,69800,69800,69800,69800,0
+20250326,185500,32895059000,69800,69800,69800,69800,0
+20250326,185400,32895059000,69800,69800,69800,69800,0
+20250326,185300,32895059000,69800,69800,69800,69800,0
+20250326,185200,32895059000,69800,69800,69800,69800,0
+20250326,185100,32895059000,69800,69800,69800,69800,0
+20250326,185000,32895059000,69800,69800,69800,69800,0
+20250326,184900,32895059000,69800,69800,69800,69800,0
+20250326,184800,32895059000,69800,69800,69800,69800,0
+20250326,184700,32895059000,69800,69800,69800,69800,0
+20250326,184600,32895059000,69800,69800,69800,69800,0
+20250326,184500,32895059000,69800,69800,69800,69800,0
+20250326,184400,32895059000,69800,69800,69800,69800,0
+20250326,184300,32895059000,69800,69800,69800,69800,0
+20250326,184200,32895059000,69800,69800,69800,69800,0
+20250326,184100,32895059000,69800,69800,69800,69800,0
+20250326,184000,32895059000,69800,69800,69800,69800,0
+20250326,183900,32895059000,69800,69800,69800,69800,0
+20250326,183800,32895059000,69800,69800,69800,69800,0
+20250326,183700,32895059000,69800,69800,69800,69800,0
+20250326,183600,32895059000,69800,69800,69800,69800,0
+20250326,183500,32895059000,69800,69800,69800,69800,0
+20250326,183400,32895059000,69800,69800,69800,69800,0
+20250326,183300,32895059000,69800,69800,69800,69800,0
+20250326,183200,32895059000,69800,69800,69800,69800,9481
+20250326,183100,32895059000,69800,69800,69800,69800,0
+20250326,183000,32895059000,69800,69800,69800,69800,0
+20250326,182900,32895059000,69800,69800,69800,69800,0
+20250326,182800,32895059000,69800,69800,69800,69800,0
+20250326,182700,32895059000,69800,69800,69800,69800,0
+20250326,182600,32895059000,69800,69800,69800,69800,0
+20250326,182500,32895059000,69800,69800,69800,69800,0
+20250326,182400,32895059000,69800,69800,69800,69800,0
+20250326,182300,32895059000,69800,69800,69800,69800,0
+20250326,182200,32895059000,69800,69800,69800,69800,0
+20250326,182100,32895059000,69800,69800,69800,69800,0
+20250326,182000,32895059000,69800,69800,69800,69800,0
+20250326,181900,32895059000,69800,69800,69800,69800,0
+20250326,181800,32895059000,69800,69800,69800,69800,0
+20250326,181700,32895059000,69800,69800,69800,69800,0
+20250326,181600,32895059000,69800,69800,69800,69800,0
+20250326,181500,32895059000,69800,69800,69800,69800,0
+20250326,181400,32895059000,69800,69800,69800,69800,0
+20250326,181300,32895059000,69800,69800,69800,69800,0
+20250326,181200,32895059000,69800,69800,69800,69800,0
+20250326,181100,32895059000,69800,69800,69800,69800,0
+20250326,181000,32895059000,69800,69800,69800,69800,0
+20250326,180900,32895059000,69800,69800,69800,69800,0
+20250326,180800,32895059000,69800,69800,69800,69800,0
+20250326,180700,32895059000,69800,69800,69800,69800,0
+20250326,180600,32895059000,69800,69800,69800,69800,0
+20250326,180500,32895059000,69800,69800,69800,69800,0
+20250326,180400,32895059000,69800,69800,69800,69800,0
+20250326,180300,32895059000,69800,69800,69800,69800,0
+20250326,180200,32895059000,69800,69800,69800,69800,9481
+20250326,180100,32895059000,69800,69800,69800,69800,0
+20250326,180000,32895059000,69800,69800,69800,69800,0
+20250326,175900,32895059000,69800,69800,69800,69800,0
+20250326,175800,32895059000,69800,69800,69800,69800,0
+20250326,175700,32895059000,69800,69800,69800,69800,0
+20250326,175600,32895059000,69800,69800,69800,69800,0
+20250326,175500,32895059000,69800,69800,69800,69800,0
+20250326,175400,32895059000,69800,69800,69800,69800,0
+20250326,175300,32895059000,69800,69800,69800,69800,0
+20250326,175200,32895059000,69800,69800,69800,69800,0
+20250326,175100,32895059000,69800,69800,69800,69800,0
+20250326,175000,32895059000,69800,69800,69800,69800,0
+20250326,174900,32895059000,69800,69800,69800,69800,0
+20250326,174800,32895059000,69800,69800,69800,69800,0
+20250326,174700,32895059000,69800,69800,69800,69800,0
+20250326,174600,32895059000,69800,69800,69800,69800,0
+20250326,174500,32895059000,69800,69800,69800,69800,0
+20250326,174400,32895059000,69800,69800,69800,69800,0
+20250326,174300,32895059000,69800,69800,69800,69800,0
+20250326,174200,32895059000,69800,69800,69800,69800,0
+20250326,174100,32895059000,69800,69800,69800,69800,0
+20250326,174000,32895059000,69800,69800,69800,69800,0
+20250326,173900,32895059000,69800,69800,69800,69800,0
+20250326,173800,32895059000,69800,69800,69800,69800,0
+20250326,173700,32895059000,69800,69800,69800,69800,0
+20250326,173600,32895059000,69800,69800,69800,69800,0
+20250326,173500,32895059000,69800,69800,69800,69800,0
+20250326,173400,32895059000,69800,69800,69800,69800,0
+20250326,173300,32895059000,69800,69800,69800,69800,0
+20250326,173200,32895059000,69800,69800,69800,69800,9481
+20250326,173100,32895059000,69800,69800,69800,69800,0
+20250326,173000,32895059000,69800,69800,69800,69800,0
+20250326,172900,32895059000,69800,69800,69800,69800,0
+20250326,172800,32895059000,69800,69800,69800,69800,0
+20250326,172700,32895059000,69800,69800,69800,69800,0
+20250326,172600,32895059000,69800,69800,69800,69800,0
+20250326,172500,32895059000,69800,69800,69800,69800,0
+20250326,172400,32895059000,69800,69800,69800,69800,0
+20250326,172300,32895059000,69800,69800,69800,69800,0
+20250326,172200,32895059000,69800,69800,69800,69800,0
+20250326,172100,32895059000,69800,69800,69800,69800,0
+20250326,172000,32895059000,69800,69800,69800,69800,0
+20250326,171900,32895059000,69800,69800,69800,69800,0
+20250326,171800,32895059000,69800,69800,69800,69800,0
+20250326,171700,32895059000,69800,69800,69800,69800,0
+20250326,171600,32895059000,69800,69800,69800,69800,0
+20250326,171500,32895059000,69800,69800,69800,69800,0
+20250326,171400,32895059000,69800,69800,69800,69800,0
+20250326,171300,32895059000,69800,69800,69800,69800,0
+20250326,171200,32895059000,69800,69800,69800,69800,0
+20250326,171100,32895059000,69800,69800,69800,69800,0
+20250326,171000,32895059000,69800,69800,69800,69800,0
+20250326,170900,32895059000,69800,69800,69800,69800,0
+20250326,170800,32895059000,69800,69800,69800,69800,0
+20250326,170700,32895059000,69800,69800,69800,69800,0
+20250326,170600,32895059000,69800,69800,69800,69800,0
+20250326,170500,32895059000,69800,69800,69800,69800,0
+20250326,170400,32895059000,69800,69800,69800,69800,0
+20250326,170300,32895059000,69800,69800,69800,69800,0
+20250326,170200,32895059000,69800,69800,69800,69800,9481
+20250326,170100,32895059000,69800,69800,69800,69800,0
+20250326,170000,32895059000,69800,69800,69800,69800,0
+20250326,165900,32895059000,69800,69800,69800,69800,0
+20250326,165800,32895059000,69800,69800,69800,69800,0
+20250326,165700,32895059000,69800,69800,69800,69800,0
+20250326,165600,32895059000,69800,69800,69800,69800,0
+20250326,165500,32895059000,69800,69800,69800,69800,0
+20250326,165400,32895059000,69800,69800,69800,69800,0
+20250326,165300,32895059000,69800,69800,69800,69800,0
+20250326,165200,32895059000,69800,69800,69800,69800,0
+20250326,165100,32895059000,69800,69800,69800,69800,0
+20250326,165000,32895059000,69800,69800,69800,69800,0
+20250326,164900,32895059000,69800,69800,69800,69800,0
+20250326,164800,32895059000,69800,69800,69800,69800,0
+20250326,164700,32895059000,69800,69800,69800,69800,0
+20250326,164600,32895059000,69800,69800,69800,69800,0
+20250326,164500,32895059000,69800,69800,69800,69800,0
+20250326,164400,32895059000,69800,69800,69800,69800,0
+20250326,164300,32895059000,69800,69800,69800,69800,0
+20250326,164200,32895059000,69800,69800,69800,69800,0
+20250326,164100,32895059000,69800,69800,69800,69800,0
+20250326,164000,32895059000,69800,69800,69800,69800,0
+20250326,163900,32895059000,69800,69800,69800,69800,0
+20250326,163800,32895059000,69800,69800,69800,69800,0
+20250326,163700,32895059000,69800,69800,69800,69800,0
+20250326,163600,32895059000,69800,69800,69800,69800,0
+20250326,163500,32895059000,69800,69800,69800,69800,0
+20250326,163400,32895059000,69800,69800,69800,69800,0
+20250326,163300,32895059000,69800,69800,69800,69800,0
+20250326,163200,32895059000,69800,69800,69800,69800,9481
+20250326,163100,32895059000,69800,69800,69800,69800,0
+20250326,163000,32895059000,69800,69800,69800,69800,0
+20250326,162900,32895059000,69800,69800,69800,69800,0
+20250326,162800,32895059000,69800,69800,69800,69800,0
+20250326,162700,32895059000,69800,69800,69800,69800,0
+20250326,162600,32895059000,69800,69800,69800,69800,0
+20250326,162500,32895059000,69800,69800,69800,69800,0
+20250326,162400,32895059000,69800,69800,69800,69800,0
+20250326,162300,32895059000,69800,69800,69800,69800,0
+20250326,162200,32895059000,69800,69800,69800,69800,0
+20250326,162100,32895059000,69800,69800,69800,69800,0
+20250326,162000,32895059000,69800,69800,69800,69800,0
+20250326,161900,32895059000,69800,69800,69800,69800,0
+20250326,161800,32895059000,69800,69800,69800,69800,0
+20250326,161700,32895059000,69800,69800,69800,69800,0
+20250326,161600,32895059000,69800,69800,69800,69800,0
+20250326,161500,32895059000,69800,69800,69800,69800,0
+20250326,161400,32895059000,69800,69800,69800,69800,0
+20250326,161300,32895059000,69800,69800,69800,69800,0
+20250326,161200,32895059000,69800,69800,69800,69800,0
+20250326,161100,32895059000,69800,69800,69800,69800,0
+20250326,161000,32895059000,69800,69800,69800,69800,0
+20250326,160900,32895059000,69800,69800,69800,69800,0
+20250326,160800,32895059000,69800,69800,69800,69800,0
+20250326,160700,32895059000,69800,69800,69800,69800,0
+20250326,160600,32895059000,69800,69800,69800,69800,0
+20250326,160500,32895059000,69800,69800,69800,69800,0
+20250326,160400,32895059000,69800,69800,69800,69800,0
+20250326,160300,32895059000,69800,69800,69800,69800,0
+20250326,160200,32895059000,69800,69800,69800,69800,9481
+20250326,160100,32895059000,69800,69800,69800,69800,0
+20250326,160000,32895059000,69800,69800,69800,69800,0
+20250326,155900,32895059000,69800,69800,69800,69800,0
+20250326,155800,32895059000,69800,69800,69800,69800,0
+20250326,155700,32895059000,69800,69800,69800,69800,0
+20250326,155600,32895059000,69800,69800,69800,69800,0
+20250326,155500,32895059000,69800,69800,69800,69800,0
+20250326,155400,32895059000,69800,69800,69800,69800,0
+20250326,155300,32895059000,69800,69800,69800,69800,0
+20250326,155200,32895059000,69800,69800,69800,69800,0
+20250326,155100,32895059000,69800,69800,69800,69800,0
+20250326,155000,32895059000,69800,69800,69800,69800,0
+20250326,154900,32895059000,69800,69800,69800,69800,0
+20250326,154800,32895059000,69800,69800,69800,69800,0
+20250326,154700,32895059000,69800,69800,69800,69800,0
+20250326,154600,32895059000,69800,69800,69800,69800,0
+20250326,154500,32895059000,69800,69800,69800,69800,0
+20250326,154400,32895059000,69800,69800,69800,69800,0
+20250326,154300,32895059000,69800,69800,69800,69800,0
+20250326,154200,32895059000,69800,69800,69800,69800,0
+20250326,154100,32895059000,69800,69800,69800,69800,0
+20250326,154000,32895059000,69800,69800,69800,69800,0
+20250326,153900,32895059000,69800,69800,69800,69800,0
+20250326,153800,32895059000,69800,69800,69800,69800,0
+20250326,153700,32895059000,69800,69800,69800,69800,0
+20250326,153600,32895059000,69800,69800,69800,69800,0
+20250326,153500,32895059000,69800,69800,69800,69800,0
+20250326,153400,32895059000,69800,69800,69800,69800,0
+20250326,153300,32895059000,69800,69800,69800,69800,0
+20250326,153200,32895059000,69800,69800,69800,69800,9481
+20250326,153100,32895059000,69800,69800,69800,69800,0
+20250326,153000,32895059000,69800,69800,69800,69800,9481
+20250326,152900,32233285200,69800,69800,69800,69800,0
+20250326,152800,32233285200,69800,69800,69800,69800,0
+20250326,152700,32233285200,69800,69800,69800,69800,0
+20250326,152600,32233285200,69800,69800,69800,69800,0
+20250326,152500,32233285200,69800,69800,69800,69800,0
+20250326,152400,32233285200,69800,69800,69800,69800,0
+20250326,152300,32233285200,69800,69800,69800,69800,0
+20250326,152200,32233285200,69800,69800,69800,69800,0
+20250326,152100,32233285200,69800,69800,69800,69800,0
+20250326,152000,32233285200,69800,69800,69800,69800,0
+20250326,151900,32233285200,69800,69800,69900,69700,654
+20250326,151800,32187624000,69900,69800,69900,69800,1633
+20250326,151700,32073619100,69800,69900,69900,69800,623
+20250326,151600,32030128100,69800,69900,69900,69800,330
+20250326,151500,32007069850,69800,69800,69900,69800,330
+20250326,151400,31984021350,69800,69800,69900,69800,317
+20250326,151300,31961874350,69900,69800,69900,69800,92
+20250326,151200,31955448350,69900,69800,69900,69800,334
+20250326,151100,31932103150,69800,69800,69900,69700,1978
+20250326,151000,31794154750,69800,69900,69900,69800,337
+20250326,150900,31770607100,69800,69900,69900,69800,124
+20250326,150800,31761945100,69800,69900,69900,69800,868
+20250326,150700,31701333400,69800,69800,69900,69800,296
+20250326,150600,31680649200,69800,69800,69900,69800,116
+20250326,150500,31672547300,69800,69800,69900,69800,936
+20250326,150400,31607194100,69900,69800,69900,69800,88
+20250326,150300,31601043800,69800,69900,69900,69700,124
+20250326,150200,31592382500,69800,69900,69900,69800,1263
+20250326,150100,31504214200,69900,69800,69900,69800,415
+20250326,150000,31475216000,69900,69900,69900,69800,158
+20250326,145900,31464173700,70000,69900,70000,69800,357
+20250326,145800,31439211800,70000,69900,70000,69800,453
+20250326,145700,31407543600,69900,70000,70000,69900,278
+20250326,145600,31388106800,70000,70000,70000,69900,326
+20250326,145500,31365308800,70000,69800,70000,69800,1297
+20250326,145400,31274645600,69900,69900,69900,69800,786
+20250326,145300,31219732650,69900,69900,69900,69800,1056
+20250326,145200,31146012400,69900,69900,69900,69800,461
+20250326,145100,31113791550,69900,69900,69900,69800,158
+20250326,145000,31102752250,69900,69850,69900,69800,275
+20250326,144900,31083535850,69800,69900,69900,69800,258
+20250326,144800,31065505050,69900,69900,69900,69800,239
+20250326,144700,31048804550,69900,69900,69900,69800,211
+20250326,144600,31034061600,69900,69900,69900,69800,534
+20250326,144500,30996749600,69900,69950,70000,69850,1503
+20250326,144400,30891681200,70000,69900,70000,69900,155
+20250326,144300,30880834450,70000,70000,70000,69900,409
+20250326,144200,30852234300,70000,70000,70000,69900,254
+20250326,144100,30834455800,70000,69900,70000,69900,535
+20250326,144000,30797053850,69900,69900,69900,69800,156
+20250326,143900,30786151900,69900,69900,69900,69800,222
+20250326,143800,30770641250,69800,69850,69900,69800,198
+20250326,143700,30756803400,69850,69900,69900,69850,322
+20250326,143600,30734307150,69900,69850,69900,69850,235
+20250326,143500,30717883150,69850,69900,69900,69850,148
+20250326,143400,30707539650,69900,69900,69900,69850,309
+20250326,143300,30685947200,69900,69900,69900,69850,449
+20250326,143200,30654579100,69850,69800,69900,69800,219
+20250326,143100,30639277300,69900,69900,69900,69800,81
+20250326,143000,30633616200,69900,69700,69900,69600,1114
+20250326,142900,30555958000,69700,69900,69900,69600,2769
+20250326,142800,30362881350,69900,70000,70000,69800,429
+20250326,142700,30332891850,69900,69900,70000,69800,236
+20250326,142600,30316384350,69900,69900,69900,69800,2246
+20250326,142500,30159523550,70000,70000,70000,69900,220
+20250326,142400,30144126200,70000,70000,70000,69900,166
+20250326,142300,30132515650,69900,70000,70000,69900,246
+20250326,142200,30115300950,69900,69900,70000,69900,324
+20250326,142100,30092637000,70000,70000,70000,69900,264
+20250326,142000,30074168050,70000,70000,70000,69900,186
+20250326,141900,30061153700,70000,70000,70000,69900,173
+20250326,141800,30049045750,70000,70000,70000,69900,154
+20250326,141700,30038267950,69950,70000,70000,69800,1409
+20250326,141600,29939758150,70000,70000,70000,69900,197
+20250326,141500,29925977550,69950,69900,70000,69900,327
+20250326,141400,29903100700,69900,70000,70000,69900,330
+20250326,141300,29880005950,69950,70000,70000,69950,274
+20250326,141200,29860826200,70000,69950,70000,69900,270
+20250326,141100,29841936750,70000,69950,70000,69900,546
+20250326,141000,29803746700,69900,70000,70000,69900,808
+20250326,140900,29747258350,69900,70000,70000,69900,203
+20250326,140800,29733051900,69900,70000,70000,69900,80
+20250326,140700,29727452650,69900,70000,70000,69800,969
+20250326,140600,29659711900,70000,70100,70100,69900,1076
+20250326,140500,29584381000,70050,70100,70100,70000,553
+20250326,140400,29545653300,70100,70100,70100,70000,174
+20250326,140300,29533460800,70100,70100,70100,70000,150
+20250326,140200,29522950800,70100,70100,70100,70000,426
+20250326,140100,29493108150,70100,70100,70100,70050,86
+20250326,140000,29487079700,70100,70100,70100,70000,431
+20250326,135900,29456884900,70000,70100,70100,70000,135
+20250326,135800,29447425700,70100,70100,70100,70000,198
+20250326,135700,29433549400,70000,70100,70100,70000,287
+20250326,135600,29413437500,70100,70100,70100,70000,230
+20250326,135500,29397316750,70100,70100,70100,70000,212
+20250326,135400,29382456450,70100,70100,70100,70000,303
+20250326,135300,29361218950,70000,70200,70200,70000,1304
+20250326,135200,29269800150,70200,70200,70200,70100,331
+20250326,135100,29246577050,70200,70100,70200,70100,237
+20250326,135000,29229950250,70100,70200,70200,70100,282
+20250326,134900,29210163650,70200,70200,70200,70100,446
+20250326,134800,29178884250,70200,70200,70200,70100,263
+20250326,134700,29160430800,70200,70100,70200,70100,346
+20250326,134600,29136154650,70200,70200,70200,70100,232
+20250326,134500,29119876650,70100,70200,70200,70100,264
+20250326,134400,29101351350,70200,70300,70300,70100,435
+20250326,134300,29070820500,70250,70300,70300,70100,174
+20250326,134200,29058594950,70200,70200,70300,70100,943
+20250326,134100,28992390050,70100,70200,70300,70100,226
+20250326,134000,28976518950,70200,70300,70300,70200,742
+20250326,133900,28924417750,70300,70300,70300,70200,157
+20250326,133800,28913384750,70300,70300,70300,70200,300
+20250326,133700,28892314300,70300,70300,70300,70200,600
+20250326,133600,28850178000,70250,70200,70300,70200,240
+20250326,133500,28833321300,70300,70300,70300,70200,140
+20250326,133400,28823480600,70300,70300,70300,70200,400
+20250326,133300,28795386300,70300,70250,70300,70250,168
+20250326,133200,28783579100,70300,70300,70300,70200,217
+20250326,133100,28768334500,70200,70200,70300,70200,202
+20250326,133000,28754135800,70200,70300,70300,70200,189
+20250326,132900,28740854600,70300,70300,70300,70200,408
+20250326,132800,28712197800,70200,70300,70300,70200,193
+20250326,132700,28698639300,70300,70300,70300,70200,383
+20250326,132600,28671717200,70200,70300,70300,70200,140
+20250326,132500,28661883300,70250,70300,70300,70200,249
+20250326,132400,28644387600,70300,70200,70300,70200,1150
+20250326,132300,28563651600,70200,70300,70300,70200,891
+20250326,132200,28501088750,70300,70300,70300,70200,2922
+20250326,132100,28295682450,70400,70350,70400,70300,470
+20250326,132000,28262623950,70350,70400,70400,70350,308
+20250326,131900,28240948700,70400,70400,70400,70350,199
+20250326,131800,28226939600,70400,70400,70400,70300,448
+20250326,131700,28195413850,70300,70300,70400,70300,267
+20250326,131600,28176629750,70400,70350,70400,70300,1436
+20250326,131500,28075547300,70400,70400,70400,70300,321
+20250326,131400,28052953250,70400,70400,70400,70300,220
+20250326,131300,28037476600,70400,70300,70400,70300,212
+20250326,131200,28022563650,70300,70300,70400,70300,365
+20250326,131100,27996889900,70300,70400,70400,70300,387
+20250326,131000,27969650600,70400,70400,70400,70300,273
+20250326,130900,27950441800,70400,70400,70400,70300,2019
+20250326,130800,27808318900,70300,70300,70400,70300,532
+20250326,130700,27770900200,70400,70400,70400,70300,221
+20250326,130600,27755348100,70400,70300,70400,70300,283
+20250326,130500,27735439700,70300,70300,70400,70300,891
+20250326,130400,27672792100,70400,70400,70400,70300,333
+20250326,130300,27649372500,70300,70400,70400,70300,224
+20250326,130200,27633609500,70400,70300,70400,70300,184
+20250326,130100,27620661900,70300,70400,70400,70300,220
+20250326,130000,27605191900,70400,70400,70400,70300,310
+20250326,125900,27583370800,70400,70400,70400,70300,111
+20250326,125800,27575557900,70400,70300,70400,70300,610
+20250326,125700,27532640600,70300,70300,70300,70200,445
+20250326,125600,27501381400,70200,70200,70300,70200,464
+20250326,125500,27468762700,70300,70300,70300,70200,376
+20250326,125400,27442349100,70200,70300,70300,70200,352
+20250326,125300,27417606400,70300,70300,70300,70200,163
+20250326,125200,27406150500,70300,70300,70300,70200,240
+20250326,125100,27389280600,70300,70300,70300,70200,208
+20250326,125000,27374660000,70300,70300,70300,70200,330
+20250326,124900,27351465500,70300,70300,70300,70200,179
+20250326,124800,27338887700,70300,70200,70300,70100,475
+20250326,124700,27305538700,70100,70300,70300,70100,601
+20250326,124600,27263332900,70300,70300,70300,70200,119
+20250326,124500,27254973400,70200,70200,70300,70100,973
+20250326,124400,27186660000,70200,70200,70200,70100,96
+20250326,124300,27179923500,70100,70150,70200,70100,172
+20250326,124200,27167853150,70150,70200,70200,70100,182
+20250326,124100,27155077600,70200,70200,70200,70100,138
+20250326,124000,27145394200,70200,70200,70200,70100,228
+20250326,123900,27129390500,70200,70100,70200,70100,152
+20250326,123800,27118723300,70100,70200,70200,70100,204
+20250326,123700,27104411600,70200,70200,70200,70100,380
+20250326,123600,27077738500,70200,70200,70200,70100,185
+20250326,123500,27064755500,70100,70100,70200,70100,169
+20250326,123400,27052896400,70100,70200,70200,70100,170
+20250326,123300,27040964800,70200,70100,70200,70100,257
+20250326,123200,27022936500,70100,70200,70200,70100,141
+20250326,123100,27013041600,70200,70100,70200,70100,433
+20250326,123000,26982685000,70000,70000,70100,70000,447
+20250326,122900,26951356500,70100,70000,70100,70000,243
+20250326,122800,26934325500,70100,70200,70200,70000,308
+20250326,122700,26912734300,70200,70100,70200,70000,258
+20250326,122600,26894643400,70100,70200,70200,70100,726
+20250326,122500,26843740900,70200,70200,70200,70100,115
+20250326,122400,26835673100,70100,70200,70200,70100,261
+20250326,122300,26817367800,70200,70100,70200,70100,113
+20250326,122200,26809436800,70200,70200,70200,70100,663
+20250326,122100,26762944400,70100,70200,70200,70100,99
+20250326,122000,26756002000,70200,70200,70200,70100,250
+20250326,121900,26738457900,70200,70200,70200,70100,141
+20250326,121800,26728567800,70200,70200,70200,70100,146
+20250326,121700,26718327100,70200,70100,70200,70100,133
+20250326,121600,26708994300,70100,70100,70200,70100,438
+20250326,121500,26678280700,70200,70200,70200,70000,270
+20250326,121400,26659341900,70200,70100,70200,70000,191
+20250326,121300,26645950500,70200,70100,70200,70000,845
+20250326,121200,26586719200,70100,70100,70100,70000,147
+20250326,121100,26576417500,70100,70000,70100,70000,167
+20250326,121000,26564719000,70000,70000,70100,70000,387
+20250326,120900,26537617800,70100,70000,70100,69900,363
+20250326,120800,26512206600,70000,70000,70000,69900,99
+20250326,120700,26505279600,70000,69800,70000,69800,1168
+20250326,120600,26423530000,69900,69800,70000,69800,155
+20250326,120500,26412699600,70000,69800,70000,69800,223
+20250326,120400,26397105100,69900,69900,69900,69800,381
+20250326,120300,26370477600,69800,69900,69900,69800,254
+20250326,120200,26352739800,69900,69900,69900,69800,142
+20250326,120100,26342816800,69800,69800,69900,69700,198
+20250326,120000,26328987600,69800,69800,69900,69700,276
+20250326,115900,26309721600,69800,69900,69900,69700,808
+20250326,115800,26253331200,69800,69800,69900,69700,399
+20250326,115700,26225480150,69700,69800,69800,69700,437
+20250326,115600,26194990650,69700,69800,69800,69700,117
+20250326,115500,26186827550,69800,69800,69800,69700,1125
+20250326,115400,26108311900,69800,69700,69800,69600,322
+20250326,115300,26085870300,69700,69700,69800,69600,1760
+20250326,115200,25963205000,69800,69700,69800,69700,189
+20250326,115100,25950023200,69750,69800,69850,69700,1158
+20250326,115000,25869203950,69850,69850,69850,69800,226
+20250326,114900,25853421750,69850,69800,69900,69800,400
+20250326,114800,25825499050,69800,69900,69900,69800,242
+20250326,114700,25808590650,69900,69900,69900,69800,146
+20250326,114600,25798389050,69900,69800,70100,69800,980
+20250326,114500,25729861650,69800,69900,69900,69700,2193
+20250326,114400,25576762050,70000,70000,70000,69800,881
+20250326,114300,25515169650,69900,70000,70000,69900,188
+20250326,114200,25502015750,70000,70000,70000,69900,165
+20250326,114100,25490472050,70000,70000,70000,69900,667
+20250326,114000,25443786400,70000,70000,70000,69900,182
+20250326,113900,25431050800,70000,70000,70000,69900,214
+20250326,113800,25416080100,69900,69800,70000,69800,360
+20250326,113700,25390907900,69900,69900,70100,69800,1256
+20250326,113600,25303158000,70000,70000,70100,69900,562
+20250326,113500,25263795300,70100,70000,70100,69900,265
+20250326,113400,25245230400,70000,70000,70000,69900,709
+20250326,113300,25195606700,70000,70000,70000,69900,304
+20250326,113200,25174332800,70000,69900,70000,69900,321
+20250326,113100,25151876450,69900,69900,70000,69900,444
+20250326,113000,25120802350,69900,69900,70000,69900,162
+20250326,112900,25109466650,69900,70000,70000,69900,763
+20250326,112800,25056120050,70000,70000,70000,69900,284
+20250326,112700,25036248150,69900,69900,70000,69800,465
+20250326,112600,25003743150,69900,69900,70000,69800,635
+20250326,112500,24959340250,69800,70000,70100,69800,3178
+20250326,112400,24737326350,70000,70100,70100,69900,698
+20250326,112300,24688466150,70000,70100,70200,70000,2595
+20250326,112200,24506693550,70100,70300,70300,70100,1804
+20250326,112100,24380125750,70300,70200,70300,70200,700
+20250326,112000,24330972850,70200,70200,70200,70000,297
+20250326,111900,24310138050,70100,70100,70200,70000,1239
+20250326,111800,24223308550,70100,69800,70100,69800,1133
+20250326,111700,24144015700,69800,70200,70300,69800,14164
+20250326,111600,23152226100,70300,70300,70400,70300,1692
+20250326,111500,23033249800,70300,70400,70400,70300,355
+20250326,111400,23008276000,70300,70500,70500,70300,952
+20250326,111300,22941268300,70400,70400,70500,70400,374
+20250326,111200,22914913200,70500,70500,70500,70400,147
+20250326,111100,22904559950,70400,70500,70600,70400,641
+20250326,111000,22859378650,70500,70300,70600,70300,1087
+20250326,110900,22782842650,70400,70500,70600,70200,2996
+20250326,110800,22572047750,70500,70500,70600,70500,1256
+20250326,110700,22483467750,70500,70600,70700,70500,606
+20250326,110600,22440713850,70600,70600,70700,70500,1314
+20250326,110500,22347930850,70600,70800,70800,70600,561
+20250326,110400,22308283250,70600,70700,70800,70600,1084
+20250326,110300,22231590850,70800,70800,70800,70700,774
+20250326,110200,22176811550,70800,70700,70800,70700,702
+20250326,110100,22127118650,70800,70700,70900,70700,967
+20250326,110000,22058659550,70800,70800,70900,70700,934
+20250326,105900,21992514550,70700,70800,70800,70700,603
+20250326,105800,21949834050,70800,70700,70800,70600,1177
+20250326,105700,21866588400,70800,70900,71000,70700,722
+20250326,105600,21815451050,70800,70900,71000,70800,787
+20250326,105500,21759643800,70900,70800,70900,70600,2715
+20250326,105400,21567621250,70900,70700,70900,70600,1502
+20250326,105300,21461406050,70700,70700,70800,70700,1330
+20250326,105200,21367334500,70800,70900,70900,70700,878
+20250326,105100,21305184400,70900,70800,70900,70600,809
+20250326,105000,21247857600,70800,70800,70800,70600,1433
+20250326,104900,21146474200,70700,70700,70800,70500,1130
+20250326,104800,21066608500,70700,70700,70700,70600,284
+20250326,104700,21046536400,70700,70700,70800,70400,2289
+20250326,104600,20884947600,70600,70600,70800,70600,631
+20250326,104500,20840322600,70700,70500,70700,70500,1293
+20250326,104400,20749063350,70600,70600,70600,70500,304
+20250326,104300,20727622250,70600,70600,70700,70500,3807
+20250326,104200,20458840850,70600,70500,70600,70500,381
+20250326,104100,20431965650,70600,70400,70600,70400,578
+20250326,104000,20391173450,70500,70500,70700,70400,343
+20250326,103900,20366984450,70400,70600,70700,70400,928
+20250326,103800,20301517050,70600,70700,70700,70600,492
+20250326,103700,20266756950,70600,70400,70700,70400,3423
+20250326,103600,20025284350,70500,70400,70500,70300,1484
+20250326,103500,19920793250,70400,70300,70400,70200,1329
+20250326,103400,19827351350,70300,70400,70500,70200,2107
+20250326,103300,19679131050,70400,70400,70500,70300,4482
+20250326,103200,19363679150,70400,70400,70500,70300,739
+20250326,103100,19311670750,70400,70400,70500,70300,1127
+20250326,103000,19232287350,70300,70500,70500,70300,596
+20250326,102900,19190329950,70500,70500,70600,70300,1443
+20250326,102800,19088689250,70500,70500,70600,70300,1340
+20250326,102700,18994283050,70500,70400,70600,70400,491
+20250326,102600,18959668850,70400,70600,70600,70300,2284
+20250326,102500,18798762450,70600,70600,70600,70500,464
+20250326,102400,18766034550,70600,70600,70700,70500,1027
+20250326,102300,18693531350,70600,70500,70700,70500,1197
+20250326,102200,18608936150,70500,70600,70700,70500,3170
+20250326,102100,18385244250,70700,70700,70800,70600,2695
+20250326,102000,18194728950,70800,70900,70900,70700,495
+20250326,101900,18159711350,70800,70700,70900,70700,427
+20250326,101800,18129493150,70800,70700,70900,70700,2018
+20250326,101700,17986625250,70800,70800,70800,70600,618
+20250326,101600,17942920750,70800,70800,70800,70600,3478
+20250326,101500,17696974350,70800,70700,70900,70700,1395
+20250326,101400,17598289050,70700,70800,70900,70700,2047
+20250326,101300,17453314150,70900,71000,71000,70800,852
+20250326,101200,17392906550,71000,70900,71000,70800,1387
+20250326,101100,17294603450,70900,70900,70900,70800,722
+20250326,101000,17243443250,70800,71000,71000,70800,1613
+20250326,100900,17129118850,71000,71000,71000,70900,325
+20250326,100800,17106068150,71000,71000,71000,70900,440
+20250326,100700,17074859300,71000,70900,71000,70900,285
+20250326,100600,17054632200,71000,71000,71100,70900,1044
+20250326,100500,16980506000,71000,71100,71100,70900,838
+20250326,100400,16921020200,71000,70900,71100,70900,1613
+20250326,100300,16806476200,71000,71100,71100,71000,1279
+20250326,100200,16715656300,71000,71000,71200,71000,3184
+20250326,100100,16489258800,71000,71100,71100,71000,2741
+20250326,100000,16294595750,71000,71200,71300,71000,2910
+20250326,095900,16087574750,71200,71300,71300,71200,976
+20250326,095800,16018031550,71300,71400,71400,71300,1075
+20250326,095700,15941370950,71300,71200,71400,71200,885
+20250326,095600,15878313550,71300,71300,71400,71300,1055
+20250326,095500,15803048950,71300,71400,71400,71200,814
+20250326,095400,15745022450,71300,71300,71400,71200,678
+20250326,095300,15696677450,71400,71300,71400,71200,1020
+20250326,095200,15623977550,71300,71400,71400,71200,1486
+20250326,095100,15517999600,71400,71400,71600,71300,1962
+20250326,095000,15377776200,71400,71400,71500,71200,877
+20250326,094900,15315216400,71500,71600,71600,71300,2531
+20250326,094800,15134236950,71500,71550,71600,71500,865
+20250326,094700,15072336200,71600,71500,71600,71450,5311
+20250326,094600,14692571400,71450,71400,71500,71400,1015
+20250326,094500,14620026400,71400,71300,71500,71300,745
+20250326,094400,14566836100,71300,71300,71500,71300,1622
+20250326,094300,14451019300,71300,71200,71400,71100,1295
+20250326,094200,14358705400,71200,71300,71300,71000,2437
+20250326,094100,14185214150,71300,71200,71300,71100,1099
+20250326,094000,14106900550,71300,71300,71400,71200,1668
+20250326,093900,13987927250,71300,71300,71300,71200,1511
+20250326,093800,13880241950,71300,71300,71400,71300,997
+20250326,093700,13809128850,71300,71400,71400,71200,1179
+20250326,093600,13725043850,71300,71300,71500,71300,2415
+20250326,093500,13552651550,71300,71300,71400,71200,709
+20250326,093400,13502086650,71300,71400,71400,71300,3430
+20250326,093300,13257399850,71300,71400,71400,71300,688
+20250326,093200,13208294950,71400,71500,71500,71300,1844
+20250326,093100,13076626350,71400,71500,71500,71400,1550
+20250326,093000,12965889350,71400,71400,71500,71300,2148
+20250326,092900,12812427850,71400,71200,71500,71200,2826
+20250326,092800,12610642950,71200,71200,71300,71200,1137
+20250326,092700,12529597950,71200,71200,71300,71100,965
+20250326,092600,12460863850,71200,71100,71300,71100,1862
+20250326,092500,12328280500,71200,71000,71200,71000,519
+20250326,092400,12291351850,71100,70900,71200,70800,3360
+20250326,092300,12053165150,70900,71200,71200,70800,4415
+20250326,092200,11739626050,71100,71200,71400,71100,2782
+20250326,092100,11541331050,71300,71300,71300,71200,1584
+20250326,092000,11428450750,71300,71300,71400,71100,2145
+20250326,091900,11275639350,71300,71500,71500,71200,1416
+20250326,091800,11174637450,71300,71400,71500,71200,3654
+20250326,091700,10913951450,71400,71500,71500,71400,1536
+20250326,091600,10804201350,71500,71400,71600,71300,3423
+20250326,091500,10559634750,71400,71500,71700,71400,4337
+20250326,091400,10249217650,71500,71500,71600,71400,1789
+20250326,091300,10121360850,71300,71100,71600,71100,4818
+20250326,091200,9777311450,71100,71200,71300,71100,3945
+20250326,091100,9496422150,71200,71400,71500,71200,5788
+20250326,091000,9083554250,71400,71600,71700,71300,4960
+20250326,090900,8728886550,71600,71700,71800,71500,3012
+20250326,090800,8513045450,71700,71700,71800,71400,9822
+20250326,090700,7809671250,71800,71600,71800,71400,18597
+20250326,090600,6477888950,71500,71300,71600,71300,10213
+20250326,090500,5748049850,71300,71500,71600,71300,6067
+20250326,090400,5314696450,71600,71600,71700,71400,6081
+20250326,090300,4879593550,71600,70800,71600,70800,21002
+20250326,090200,3381309750,70800,70700,70900,70600,6938
+20250326,090100,2890296250,70600,71000,71100,70600,8924
+20250326,090000,2257589950,71000,71000,71800,70900,31732

278470/min/candle-20250327.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210200,39964127200,71300,71300,71300,71300,13599
+20250327,210100,39964127200,71300,71300,71300,71300,0
+20250327,210000,39964127200,71300,71300,71300,71300,0
+20250327,205900,39964127200,71300,71300,71300,71300,0
+20250327,205800,39964127200,71300,71300,71300,71300,0
+20250327,205700,39964127200,71300,71300,71300,71300,0
+20250327,205600,39964127200,71300,71300,71300,71300,0
+20250327,205500,39964127200,71300,71300,71300,71300,0
+20250327,205400,39964127200,71300,71300,71300,71300,0
+20250327,205300,39964127200,71300,71300,71300,71300,0
+20250327,205200,39964127200,71300,71300,71300,71300,0
+20250327,205100,39964127200,71300,71300,71300,71300,0
+20250327,205000,39964127200,71300,71300,71300,71300,0
+20250327,204900,39964127200,71300,71300,71300,71300,0
+20250327,204800,39964127200,71300,71300,71300,71300,0
+20250327,204700,39964127200,71300,71300,71300,71300,0
+20250327,204600,39964127200,71300,71300,71300,71300,0
+20250327,204500,39964127200,71300,71300,71300,71300,0
+20250327,204400,39964127200,71300,71300,71300,71300,0
+20250327,204300,39964127200,71300,71300,71300,71300,0
+20250327,204200,39964127200,71300,71300,71300,71300,0
+20250327,204100,39964127200,71300,71300,71300,71300,0
+20250327,204000,39964127200,71300,71300,71300,71300,0
+20250327,203900,39964127200,71300,71300,71300,71300,0
+20250327,203800,39964127200,71300,71300,71300,71300,0
+20250327,203700,39964127200,71300,71300,71300,71300,0
+20250327,203600,39964127200,71300,71300,71300,71300,0
+20250327,203500,39964127200,71300,71300,71300,71300,0
+20250327,203400,39964127200,71300,71300,71300,71300,0
+20250327,203300,39964127200,71300,71300,71300,71300,0
+20250327,203200,39964127200,71300,71300,71300,71300,13599
+20250327,203100,39964127200,71300,71300,71300,71300,0
+20250327,203000,39964127200,71300,71300,71300,71300,0
+20250327,202900,39964127200,71300,71300,71300,71300,0
+20250327,202800,39964127200,71300,71300,71300,71300,0
+20250327,202700,39964127200,71300,71300,71300,71300,0
+20250327,202600,39964127200,71300,71300,71300,71300,0
+20250327,202500,39964127200,71300,71300,71300,71300,0
+20250327,202400,39964127200,71300,71300,71300,71300,0
+20250327,202300,39964127200,71300,71300,71300,71300,0
+20250327,202200,39964127200,71300,71300,71300,71300,0
+20250327,202100,39964127200,71300,71300,71300,71300,0
+20250327,202000,39964127200,71300,71300,71300,71300,0
+20250327,201900,39964127200,71300,71300,71300,71300,0
+20250327,201800,39964127200,71300,71300,71300,71300,0
+20250327,201700,39964127200,71300,71300,71300,71300,0
+20250327,201600,39964127200,71300,71300,71300,71300,0
+20250327,201500,39964127200,71300,71300,71300,71300,0
+20250327,201400,39964127200,71300,71300,71300,71300,0
+20250327,201300,39964127200,71300,71300,71300,71300,0
+20250327,201200,39964127200,71300,71300,71300,71300,0
+20250327,201100,39964127200,71300,71300,71300,71300,0
+20250327,201000,39964127200,71300,71300,71300,71300,0
+20250327,200900,39964127200,71300,71300,71300,71300,0
+20250327,200800,39964127200,71300,71300,71300,71300,0
+20250327,200700,39964127200,71300,71300,71300,71300,0
+20250327,200600,39964127200,71300,71300,71300,71300,0
+20250327,200500,39964127200,71300,71300,71300,71300,0
+20250327,200400,39964127200,71300,71300,71300,71300,0
+20250327,200300,39964127200,71300,71300,71300,71300,0
+20250327,200200,39964127200,71300,71300,71300,71300,13599
+20250327,200100,39964127200,71300,71300,71300,71300,0
+20250327,200000,39964127200,71300,71300,71300,71300,0
+20250327,195900,39964127200,71300,71300,71300,71300,0
+20250327,195800,39964127200,71300,71300,71300,71300,0
+20250327,195700,39964127200,71300,71300,71300,71300,0
+20250327,195600,39964127200,71300,71300,71300,71300,0
+20250327,195500,39964127200,71300,71300,71300,71300,0
+20250327,195400,39964127200,71300,71300,71300,71300,0
+20250327,195300,39964127200,71300,71300,71300,71300,0
+20250327,195200,39964127200,71300,71300,71300,71300,0
+20250327,195100,39964127200,71300,71300,71300,71300,0
+20250327,195000,39964127200,71300,71300,71300,71300,0
+20250327,194900,39964127200,71300,71300,71300,71300,0
+20250327,194800,39964127200,71300,71300,71300,71300,0
+20250327,194700,39964127200,71300,71300,71300,71300,0
+20250327,194600,39964127200,71300,71300,71300,71300,0
+20250327,194500,39964127200,71300,71300,71300,71300,0
+20250327,194400,39964127200,71300,71300,71300,71300,0
+20250327,194300,39964127200,71300,71300,71300,71300,0
+20250327,194200,39964127200,71300,71300,71300,71300,0
+20250327,194100,39964127200,71300,71300,71300,71300,0
+20250327,194000,39964127200,71300,71300,71300,71300,0
+20250327,193900,39964127200,71300,71300,71300,71300,0
+20250327,193800,39964127200,71300,71300,71300,71300,0
+20250327,193700,39964127200,71300,71300,71300,71300,0
+20250327,193600,39964127200,71300,71300,71300,71300,0
+20250327,193500,39964127200,71300,71300,71300,71300,0
+20250327,193400,39964127200,71300,71300,71300,71300,0
+20250327,193300,39964127200,71300,71300,71300,71300,0
+20250327,193200,39964127200,71300,71300,71300,71300,13599
+20250327,193100,39964127200,71300,71300,71300,71300,0
+20250327,193000,39964127200,71300,71300,71300,71300,0
+20250327,192900,39964127200,71300,71300,71300,71300,0
+20250327,192800,39964127200,71300,71300,71300,71300,0
+20250327,192700,39964127200,71300,71300,71300,71300,0
+20250327,192600,39964127200,71300,71300,71300,71300,0
+20250327,192500,39964127200,71300,71300,71300,71300,0
+20250327,192400,39964127200,71300,71300,71300,71300,0
+20250327,192300,39964127200,71300,71300,71300,71300,0
+20250327,192200,39964127200,71300,71300,71300,71300,0
+20250327,192100,39964127200,71300,71300,71300,71300,0
+20250327,192000,39964127200,71300,71300,71300,71300,0
+20250327,191900,39964127200,71300,71300,71300,71300,0
+20250327,191800,39964127200,71300,71300,71300,71300,0
+20250327,191700,39964127200,71300,71300,71300,71300,0
+20250327,191600,39964127200,71300,71300,71300,71300,0
+20250327,191500,39964127200,71300,71300,71300,71300,0
+20250327,191400,39964127200,71300,71300,71300,71300,0
+20250327,191300,39964127200,71300,71300,71300,71300,0
+20250327,191200,39964127200,71300,71300,71300,71300,0
+20250327,191100,39964127200,71300,71300,71300,71300,0
+20250327,191000,39964127200,71300,71300,71300,71300,0
+20250327,190900,39964127200,71300,71300,71300,71300,0
+20250327,190800,39964127200,71300,71300,71300,71300,0
+20250327,190700,39964127200,71300,71300,71300,71300,0
+20250327,190600,39964127200,71300,71300,71300,71300,0
+20250327,190500,39964127200,71300,71300,71300,71300,0
+20250327,190400,39964127200,71300,71300,71300,71300,0
+20250327,190300,39964127200,71300,71300,71300,71300,0
+20250327,190200,39964127200,71300,71300,71300,71300,13599
+20250327,190100,39964127200,71300,71300,71300,71300,0
+20250327,190000,39964127200,71300,71300,71300,71300,0
+20250327,185900,39964127200,71300,71300,71300,71300,0
+20250327,185800,39964127200,71300,71300,71300,71300,0
+20250327,185700,39964127200,71300,71300,71300,71300,0
+20250327,185600,39964127200,71300,71300,71300,71300,0
+20250327,185500,39964127200,71300,71300,71300,71300,0
+20250327,185400,39964127200,71300,71300,71300,71300,0
+20250327,185300,39964127200,71300,71300,71300,71300,0
+20250327,185200,39964127200,71300,71300,71300,71300,0
+20250327,185100,39964127200,71300,71300,71300,71300,0
+20250327,185000,39964127200,71300,71300,71300,71300,0
+20250327,184900,39964127200,71300,71300,71300,71300,0
+20250327,184800,39964127200,71300,71300,71300,71300,0
+20250327,184700,39964127200,71300,71300,71300,71300,0
+20250327,184600,39964127200,71300,71300,71300,71300,0
+20250327,184500,39964127200,71300,71300,71300,71300,0
+20250327,184400,39964127200,71300,71300,71300,71300,0
+20250327,184300,39964127200,71300,71300,71300,71300,0
+20250327,184200,39964127200,71300,71300,71300,71300,0
+20250327,184100,39964127200,71300,71300,71300,71300,0
+20250327,184000,39964127200,71300,71300,71300,71300,0
+20250327,183900,39964127200,71300,71300,71300,71300,0
+20250327,183800,39964127200,71300,71300,71300,71300,0
+20250327,183700,39964127200,71300,71300,71300,71300,0
+20250327,183600,39964127200,71300,71300,71300,71300,0
+20250327,183500,39964127200,71300,71300,71300,71300,0
+20250327,183400,39964127200,71300,71300,71300,71300,0
+20250327,183300,39964127200,71300,71300,71300,71300,0
+20250327,183200,39964127200,71300,71300,71300,71300,13599
+20250327,183100,39964127200,71300,71300,71300,71300,0
+20250327,183000,39964127200,71300,71300,71300,71300,0
+20250327,182900,39964127200,71300,71300,71300,71300,0
+20250327,182800,39964127200,71300,71300,71300,71300,0
+20250327,182700,39964127200,71300,71300,71300,71300,0
+20250327,182600,39964127200,71300,71300,71300,71300,0
+20250327,182500,39964127200,71300,71300,71300,71300,0
+20250327,182400,39964127200,71300,71300,71300,71300,0
+20250327,182300,39964127200,71300,71300,71300,71300,0
+20250327,182200,39964127200,71300,71300,71300,71300,0
+20250327,182100,39964127200,71300,71300,71300,71300,0
+20250327,182000,39964127200,71300,71300,71300,71300,0
+20250327,181900,39964127200,71300,71300,71300,71300,0
+20250327,181800,39964127200,71300,71300,71300,71300,0
+20250327,181700,39964127200,71300,71300,71300,71300,0
+20250327,181600,39964127200,71300,71300,71300,71300,0
+20250327,181500,39964127200,71300,71300,71300,71300,0
+20250327,181400,39964127200,71300,71300,71300,71300,0
+20250327,181300,39964127200,71300,71300,71300,71300,0
+20250327,181200,39964127200,71300,71300,71300,71300,0
+20250327,181100,39964127200,71300,71300,71300,71300,0
+20250327,181000,39964127200,71300,71300,71300,71300,0
+20250327,180900,39964127200,71300,71300,71300,71300,0
+20250327,180800,39964127200,71300,71300,71300,71300,0
+20250327,180700,39964127200,71300,71300,71300,71300,0
+20250327,180600,39964127200,71300,71300,71300,71300,0
+20250327,180500,39964127200,71300,71300,71300,71300,0
+20250327,180400,39964127200,71300,71300,71300,71300,0
+20250327,180300,39964127200,71300,71300,71300,71300,0
+20250327,180200,39964127200,71300,71300,71300,71300,13599
+20250327,180100,39964127200,71300,71300,71300,71300,0
+20250327,180000,39964127200,71300,71300,71300,71300,0
+20250327,175900,39964127200,71300,71300,71300,71300,0
+20250327,175800,39964127200,71300,71300,71300,71300,0
+20250327,175700,39964127200,71300,71300,71300,71300,0
+20250327,175600,39964127200,71300,71300,71300,71300,0
+20250327,175500,39964127200,71300,71300,71300,71300,0
+20250327,175400,39964127200,71300,71300,71300,71300,0
+20250327,175300,39964127200,71300,71300,71300,71300,0
+20250327,175200,39964127200,71300,71300,71300,71300,0
+20250327,175100,39964127200,71300,71300,71300,71300,0
+20250327,175000,39964127200,71300,71300,71300,71300,0
+20250327,174900,39964127200,71300,71300,71300,71300,0
+20250327,174800,39964127200,71300,71300,71300,71300,0
+20250327,174700,39964127200,71300,71300,71300,71300,0
+20250327,174600,39964127200,71300,71300,71300,71300,0
+20250327,174500,39964127200,71300,71300,71300,71300,0
+20250327,174400,39964127200,71300,71300,71300,71300,0
+20250327,174300,39964127200,71300,71300,71300,71300,0
+20250327,174200,39964127200,71300,71300,71300,71300,0
+20250327,174100,39964127200,71300,71300,71300,71300,0
+20250327,174000,39964127200,71300,71300,71300,71300,0
+20250327,173900,39964127200,71300,71300,71300,71300,0
+20250327,173800,39964127200,71300,71300,71300,71300,0
+20250327,173700,39964127200,71300,71300,71300,71300,0
+20250327,173600,39964127200,71300,71300,71300,71300,0
+20250327,173500,39964127200,71300,71300,71300,71300,0
+20250327,173400,39964127200,71300,71300,71300,71300,0
+20250327,173300,39964127200,71300,71300,71300,71300,0
+20250327,173200,39964127200,71300,71300,71300,71300,13599
+20250327,173100,39964127200,71300,71300,71300,71300,0
+20250327,173000,39964127200,71300,71300,71300,71300,0
+20250327,172900,39964127200,71300,71300,71300,71300,0
+20250327,172800,39964127200,71300,71300,71300,71300,0
+20250327,172700,39964127200,71300,71300,71300,71300,0
+20250327,172600,39964127200,71300,71300,71300,71300,0
+20250327,172500,39964127200,71300,71300,71300,71300,0
+20250327,172400,39964127200,71300,71300,71300,71300,0
+20250327,172300,39964127200,71300,71300,71300,71300,0
+20250327,172200,39964127200,71300,71300,71300,71300,0
+20250327,172100,39964127200,71300,71300,71300,71300,0
+20250327,172000,39964127200,71300,71300,71300,71300,0
+20250327,171900,39964127200,71300,71300,71300,71300,0
+20250327,171800,39964127200,71300,71300,71300,71300,0
+20250327,171700,39964127200,71300,71300,71300,71300,0
+20250327,171600,39964127200,71300,71300,71300,71300,0
+20250327,171500,39964127200,71300,71300,71300,71300,0
+20250327,171400,39964127200,71300,71300,71300,71300,0
+20250327,171300,39964127200,71300,71300,71300,71300,0
+20250327,171200,39964127200,71300,71300,71300,71300,0
+20250327,171100,39964127200,71300,71300,71300,71300,0
+20250327,171000,39964127200,71300,71300,71300,71300,0
+20250327,170900,39964127200,71300,71300,71300,71300,0
+20250327,170800,39964127200,71300,71300,71300,71300,0
+20250327,170700,39964127200,71300,71300,71300,71300,0
+20250327,170600,39964127200,71300,71300,71300,71300,0
+20250327,170500,39964127200,71300,71300,71300,71300,0
+20250327,170400,39964127200,71300,71300,71300,71300,0
+20250327,170300,39964127200,71300,71300,71300,71300,0
+20250327,170200,39964127200,71300,71300,71300,71300,13599
+20250327,170100,39964127200,71300,71300,71300,71300,0
+20250327,170000,39964127200,71300,71300,71300,71300,0
+20250327,165900,39964127200,71300,71300,71300,71300,0
+20250327,165800,39964127200,71300,71300,71300,71300,0
+20250327,165700,39964127200,71300,71300,71300,71300,0
+20250327,165600,39964127200,71300,71300,71300,71300,0
+20250327,165500,39964127200,71300,71300,71300,71300,0
+20250327,165400,39964127200,71300,71300,71300,71300,0
+20250327,165300,39964127200,71300,71300,71300,71300,0
+20250327,165200,39964127200,71300,71300,71300,71300,0
+20250327,165100,39964127200,71300,71300,71300,71300,0
+20250327,165000,39964127200,71300,71300,71300,71300,0
+20250327,164900,39964127200,71300,71300,71300,71300,0
+20250327,164800,39964127200,71300,71300,71300,71300,0
+20250327,164700,39964127200,71300,71300,71300,71300,0
+20250327,164600,39964127200,71300,71300,71300,71300,0
+20250327,164500,39964127200,71300,71300,71300,71300,0
+20250327,164400,39964127200,71300,71300,71300,71300,0
+20250327,164300,39964127200,71300,71300,71300,71300,0
+20250327,164200,39964127200,71300,71300,71300,71300,0
+20250327,164100,39964127200,71300,71300,71300,71300,0
+20250327,164000,39964127200,71300,71300,71300,71300,0
+20250327,163900,39964127200,71300,71300,71300,71300,0
+20250327,163800,39964127200,71300,71300,71300,71300,0
+20250327,163700,39964127200,71300,71300,71300,71300,0
+20250327,163600,39964127200,71300,71300,71300,71300,0
+20250327,163500,39964127200,71300,71300,71300,71300,0
+20250327,163400,39964127200,71300,71300,71300,71300,0
+20250327,163300,39964127200,71300,71300,71300,71300,0
+20250327,163200,39964127200,71300,71300,71300,71300,13599
+20250327,163100,39964127200,71300,71300,71300,71300,0
+20250327,163000,39964127200,71300,71300,71300,71300,0
+20250327,162900,39964127200,71300,71300,71300,71300,0
+20250327,162800,39964127200,71300,71300,71300,71300,0
+20250327,162700,39964127200,71300,71300,71300,71300,0
+20250327,162600,39964127200,71300,71300,71300,71300,0
+20250327,162500,39964127200,71300,71300,71300,71300,0
+20250327,162400,39964127200,71300,71300,71300,71300,0
+20250327,162300,39964127200,71300,71300,71300,71300,0
+20250327,162200,39964127200,71300,71300,71300,71300,0
+20250327,162100,39964127200,71300,71300,71300,71300,0
+20250327,162000,39964127200,71300,71300,71300,71300,0
+20250327,161900,39964127200,71300,71300,71300,71300,0
+20250327,161800,39964127200,71300,71300,71300,71300,0
+20250327,161700,39964127200,71300,71300,71300,71300,0
+20250327,161600,39964127200,71300,71300,71300,71300,0
+20250327,161500,39964127200,71300,71300,71300,71300,0
+20250327,161400,39964127200,71300,71300,71300,71300,0
+20250327,161300,39964127200,71300,71300,71300,71300,0
+20250327,161200,39964127200,71300,71300,71300,71300,0
+20250327,161100,39964127200,71300,71300,71300,71300,0
+20250327,161000,39964127200,71300,71300,71300,71300,0
+20250327,160900,39964127200,71300,71300,71300,71300,0
+20250327,160800,39964127200,71300,71300,71300,71300,0
+20250327,160700,39964127200,71300,71300,71300,71300,0
+20250327,160600,39964127200,71300,71300,71300,71300,0
+20250327,160500,39964127200,71300,71300,71300,71300,0
+20250327,160400,39964127200,71300,71300,71300,71300,0
+20250327,160300,39964127200,71300,71300,71300,71300,0
+20250327,160200,39964127200,71300,71300,71300,71300,13599
+20250327,160100,39964127200,71300,71300,71300,71300,0
+20250327,160000,39964127200,71300,71300,71300,71300,0
+20250327,155900,39964127200,71300,71300,71300,71300,0
+20250327,155800,39964127200,71300,71300,71300,71300,0
+20250327,155700,39964127200,71300,71300,71300,71300,0
+20250327,155600,39964127200,71300,71300,71300,71300,0
+20250327,155500,39964127200,71300,71300,71300,71300,0
+20250327,155400,39964127200,71300,71300,71300,71300,0
+20250327,155300,39964127200,71300,71300,71300,71300,0
+20250327,155200,39964127200,71300,71300,71300,71300,0
+20250327,155100,39964127200,71300,71300,71300,71300,0
+20250327,155000,39964127200,71300,71300,71300,71300,0
+20250327,154900,39964127200,71300,71300,71300,71300,0
+20250327,154800,39964127200,71300,71300,71300,71300,0
+20250327,154700,39964127200,71300,71300,71300,71300,0
+20250327,154600,39964127200,71300,71300,71300,71300,0
+20250327,154500,39964127200,71300,71300,71300,71300,0
+20250327,154400,39964127200,71300,71300,71300,71300,0
+20250327,154300,39964127200,71300,71300,71300,71300,0
+20250327,154200,39964127200,71300,71300,71300,71300,0
+20250327,154100,39964127200,71300,71300,71300,71300,0
+20250327,154000,39964127200,71300,71300,71300,71300,0
+20250327,153900,39964127200,71300,71300,71300,71300,0
+20250327,153800,39964127200,71300,71300,71300,71300,0
+20250327,153700,39964127200,71300,71300,71300,71300,0
+20250327,153600,39964127200,71300,71300,71300,71300,0
+20250327,153500,39964127200,71300,71300,71300,71300,0
+20250327,153400,39964127200,71300,71300,71300,71300,0
+20250327,153300,39964127200,71300,71300,71300,71300,0
+20250327,153200,39964127200,71300,71300,71300,71300,13599
+20250327,153100,39964127200,71300,71300,71300,71300,0
+20250327,153000,39964127200,71300,71300,71300,71300,13599
+20250327,152900,38994518500,71300,71300,71300,71300,0
+20250327,152800,38994518500,71300,71300,71300,71300,0
+20250327,152700,38994518500,71300,71300,71300,71300,0
+20250327,152600,38994518500,71300,71300,71300,71300,0
+20250327,152500,38994518500,71300,71300,71300,71300,0
+20250327,152400,38994518500,71300,71300,71300,71300,0
+20250327,152300,38994518500,71300,71300,71300,71300,0
+20250327,152200,38994518500,71300,71300,71300,71300,0
+20250327,152100,38994518500,71300,71300,71300,71300,0
+20250327,152000,38994518500,71300,71300,71300,71300,0
+20250327,151900,38994518500,71300,71300,71400,71200,1173
+20250327,151800,38910900500,71300,71300,71300,71200,703
+20250327,151700,38860800700,71300,71300,71300,71200,667
+20250327,151600,38813280400,71200,71200,71300,71100,2705
+20250327,151500,38620846400,71200,71300,71400,71200,1292
+20250327,151400,38528727800,71300,71200,71300,71100,775
+20250327,151300,38473524200,71100,71200,71300,71100,541
+20250327,151200,38434992200,71100,71100,71200,71100,920
+20250327,151100,38369520200,71200,71150,71200,71100,722
+20250327,151000,38318174050,71200,71100,71200,71000,967
+20250327,150900,38249420350,71100,71100,71200,71100,2889
+20250327,150800,38043955050,71200,71000,71200,71000,1206
+20250327,150700,37958234400,71100,71200,71200,71100,2825
+20250327,150600,37757300150,71200,71200,71300,71100,496
+20250327,150500,37721999500,71300,71300,71300,71200,379
+20250327,150400,37694996400,71300,71200,71400,71200,2703
+20250327,150300,37502503500,71300,71300,71400,71300,705
+20250327,150200,37452218700,71300,71200,71400,71200,471
+20250327,150100,37418627600,71200,71300,71400,71200,742
+20250327,150000,37365720000,71350,71400,71400,71300,1224
+20250327,145900,37278402850,71400,71500,71500,71300,1829
+20250327,145800,37147849700,71400,71600,71700,71400,4414
+20250327,145700,36832484800,71500,71600,71700,71500,1436
+20250327,145600,36729636500,71700,71600,71700,71500,940
+20250327,145500,36662309800,71700,71600,71700,71500,987
+20250327,145400,36591623700,71600,71500,71600,71500,675
+20250327,145300,36543304200,71600,71500,71600,71400,2048
+20250327,145200,36396804700,71500,71500,71600,71500,790
+20250327,145100,36340261500,71500,71500,71600,71500,1053
+20250327,145000,36264890100,71600,71600,71600,71500,2102
+20250327,144900,36114543500,71600,71600,71700,71500,1370
+20250327,144800,36016447900,71600,71800,71800,71600,2163
+20250327,144700,35861482200,71700,71600,71700,71600,1326
+20250327,144600,35766427300,71700,71700,71700,71600,1310
+20250327,144500,35672582100,71700,71800,71800,71500,2635
+20250327,144400,35483782500,71800,71600,71800,71600,1287
+20250327,144300,35391459300,71700,71800,71800,71600,1141
+20250327,144200,35309652200,71700,71600,71800,71600,1126
+20250327,144100,35228893900,71700,71600,71700,71600,847
+20250327,144000,35168177200,71600,71500,71700,71500,1308
+20250327,143900,35074484700,71600,71700,71700,71500,1564
+20250327,143800,34962424800,71600,71600,71600,71500,1026
+20250327,143700,34888982700,71600,71700,71700,71500,1769
+20250327,143600,34762305800,71700,71600,71700,71600,666
+20250327,143500,34714576900,71700,71600,71700,71600,1320
+20250327,143400,34619966700,71600,71700,71700,71500,1618
+20250327,143300,34503997400,71700,71700,71700,71500,877
+20250327,143200,34441188100,71700,71600,71700,71500,1392
+20250327,143100,34341475300,71700,71500,71700,71500,1722
+20250327,143000,34218156300,71600,71700,71700,71500,1504
+20250327,142900,34110458900,71600,71600,71700,71500,1470
+20250327,142800,34005130000,71600,71600,71700,71500,831
+20250327,142700,33945590400,71700,71600,71700,71500,904
+20250327,142600,33880833200,71600,71600,71700,71500,990
+20250327,142500,33809943500,71600,71500,71700,71500,979
+20250327,142400,33739812900,71600,71500,71700,71500,892
+20250327,142300,33675949400,71500,71400,71600,71400,696
+20250327,142200,33626178600,71500,71600,71600,71300,2050
+20250327,142100,33479821600,71500,71500,71700,71400,1105
+20250327,142000,33400736850,71400,71400,71600,71400,642
+20250327,141900,33354823550,71500,71500,71600,71400,1205
+20250327,141800,33268636150,71500,71500,71600,71400,1786
+20250327,141700,33140925250,71400,71500,71600,71400,978
+20250327,141600,33070993550,71500,71600,71600,71400,802
+20250327,141500,33013615650,71600,71400,71600,71400,1215
+20250327,141400,32926772850,71500,71500,71600,71400,994
+20250327,141300,32855707250,71500,71400,71500,71300,1115
+20250327,141200,32776050750,71400,71500,71600,71300,2098
+20250327,141100,32626026750,71500,71500,71700,71300,2429
+20250327,141000,32452307450,71500,71500,71700,71500,651
+20250327,140900,32405692550,71600,71600,71700,71500,855
+20250327,140800,32344456450,71600,71600,71700,71500,1375
+20250327,140700,32245980350,71600,71500,71700,71500,784
+20250327,140600,32189808750,71500,71700,71700,71500,722
+20250327,140500,32138119650,71600,71600,71700,71500,975
+20250327,140400,32068264750,71600,71700,71700,71500,789
+20250327,140300,32011744450,71700,71700,71700,71500,1386
+20250327,140200,31912399750,71700,71600,71700,71500,1356
+20250327,140100,31815255850,71500,71500,71700,71500,1478
+20250327,140000,31709400450,71500,71700,71700,71500,1506
+20250327,135900,31601545950,71700,71500,71700,71400,1048
+20250327,135800,31526562050,71600,71600,71600,71400,1018
+20250327,135700,31453746050,71500,71400,71600,71300,1177
+20250327,135600,31369566950,71500,71400,71500,71300,620
+20250327,135500,31325297050,71400,71400,71500,71300,915
+20250327,135400,31259966050,71400,71200,71400,71200,657
+20250327,135300,31213116650,71300,71400,71400,71200,440
+20250327,135200,31181761750,71400,71200,71400,71200,622
+20250327,135100,31137399950,71300,71200,71300,71100,626
+20250327,135000,31092813750,71200,71300,71300,71100,434
+20250327,134900,31061917850,71300,71200,71300,71100,4028
+20250327,134800,30775191550,71200,71100,71200,71000,656
+20250327,134700,30728533250,71100,71100,71200,71000,1510
+20250327,134600,30621176850,71100,71200,71300,71000,6885
+20250327,134500,30131594050,71300,71200,71300,71200,2697
+20250327,134400,29939516350,71300,71500,71500,71200,1274
+20250327,134300,29848744750,71400,71300,71400,71200,1581
+20250327,134200,29735975600,71400,71300,71500,71300,573
+20250327,134100,29695074250,71500,71300,71600,71300,1311
+20250327,134000,29601456600,71400,71300,71400,71300,822
+20250327,133900,29542785800,71400,71300,71400,71300,557
+20250327,133800,29503051900,71400,71400,71500,71300,1305
+20250327,133700,29409949250,71400,71600,71600,71300,1678
+20250327,133600,29290093300,71600,71600,71600,71500,460
+20250327,133500,29257177500,71500,71500,71600,71400,2403
+20250327,133400,29085336500,71500,71400,71600,71400,726
+20250327,133300,29033430400,71500,71700,71700,71400,2194
+20250327,133200,28876475400,71700,71600,71700,71600,521
+20250327,133100,28839138800,71600,71800,71800,71600,725
+20250327,133000,28787152700,71800,71800,71800,71600,881
+20250327,132900,28723954200,71800,71700,71800,71600,625
+20250327,132800,28679150600,71700,71600,71800,71600,632
+20250327,132700,28633820650,71700,71700,71800,71600,774
+20250327,132600,28578321850,71700,71700,71700,71600,610
+20250327,132500,28534595750,71700,71600,71700,71500,673
+20250327,132400,28486363150,71600,71600,71600,71600,1103
+20250327,132300,28407388350,71700,71700,71700,71500,600
+20250327,132200,28364421150,71600,71600,71700,71600,514
+20250327,132100,28327586450,71600,71700,71700,71500,157
+20250327,132000,28316341800,71600,71700,71700,71500,492
+20250327,131900,28281100200,71600,71550,71700,71500,557
+20250327,131800,28241226200,71600,71700,71700,71500,179
+20250327,131700,28228414350,71600,71500,71700,71500,617
+20250327,131600,28184235550,71600,71500,71600,71500,491
+20250327,131500,28149089850,71500,71600,71600,71500,324
+20250327,131400,28125893250,71600,71600,71600,71500,608
+20250327,131300,28082386450,71600,71600,71600,71500,427
+20250327,131200,28051824750,71600,71500,71600,71500,482
+20250327,131100,28017332950,71500,71600,71600,71500,420
+20250327,131000,27987261850,71600,71600,71600,71400,372
+20250327,130900,27960646550,71600,71500,71600,71400,1344
+20250327,130800,27864525550,71500,71500,71500,71400,489
+20250327,130700,27829576850,71500,71500,71500,71400,370
+20250327,130600,27803128050,71500,71500,71500,71300,334
+20250327,130500,27779265750,71400,71400,71500,71300,687
+20250327,130400,27730209050,71400,71400,71500,71300,346
+20250327,130300,27705504150,71500,71500,71500,71400,306
+20250327,130200,27683637850,71500,71400,71500,71300,535
+20250327,130100,27645425250,71400,71300,71500,71300,254
+20250327,130000,27627285150,71500,71400,71600,71400,314
+20250327,125900,27604849150,71400,71300,71400,71300,521
+20250327,125800,27567658250,71400,71400,71400,71300,262
+20250327,125700,27548956750,71400,71500,71500,71300,717
+20250327,125600,27497772550,71500,71500,71500,71300,692
+20250327,125500,27448335250,71500,71400,71500,71300,540
+20250327,125400,27409763650,71300,71400,71400,71300,189
+20250327,125300,27396270050,71400,71400,71500,71300,584
+20250327,125200,27354572350,71400,71400,71400,71300,249
+20250327,125100,27336805050,71400,71400,71400,71300,338
+20250327,125000,27312686000,71400,71300,71400,71300,553
+20250327,124900,27273216100,71300,71300,71400,71300,310
+20250327,124800,27251097600,71400,71400,71400,71300,338
+20250327,124700,27226979400,71400,71400,71400,71200,477
+20250327,124600,27192963900,71400,71300,71400,71200,435
+20250327,124500,27161938800,71400,71400,71400,71300,430
+20250327,124400,27131247200,71400,71300,71400,71300,624
+20250327,124300,27086719100,71300,71300,71400,71300,313
+20250327,124200,27064391000,71400,71300,71400,71300,923
+20250327,124100,26998551100,71300,71300,71400,71300,797
+20250327,124000,26941694400,71400,71300,71400,71300,696
+20250327,123900,26892061200,71300,71300,71300,71200,294
+20250327,123800,26871104600,71300,71300,71300,71200,373
+20250327,123700,26844512700,71300,71300,71300,71200,1673
+20250327,123600,26725343800,71300,71300,71300,71200,310
+20250327,123500,26703242700,71200,71400,71400,71200,789
+20250327,123400,26646973600,71400,71300,71400,71300,319
+20250327,123300,26624208900,71400,71300,71400,71300,493
+20250327,123200,26589023100,71300,71400,71400,71300,349
+20250327,123100,26564124000,71300,71300,71400,71300,821
+20250327,123000,26505577100,71400,71400,71400,71300,428
+20250327,122900,26475033400,71400,71400,71400,71300,629
+20250327,122800,26430149000,71300,71500,71500,71300,296
+20250327,122700,26409007100,71400,71500,71500,71400,659
+20250327,122600,26361925500,71400,71600,71600,71400,2542
+20250327,122500,26180234500,71600,71400,71600,71400,294
+20250327,122400,26159204300,71400,71600,71700,71400,720
+20250327,122300,26107704000,71600,71700,71700,71500,585
+20250327,122200,26065831800,71600,71600,71700,71500,424
+20250327,122100,26035483600,71600,71550,71600,71500,405
+20250327,122000,26006496950,71600,71700,71700,71600,501
+20250327,121900,25970616550,71600,71600,71700,71600,469
+20250327,121800,25937001550,71700,71600,71700,71600,627
+20250327,121700,25892059050,71700,71700,71700,71600,470
+20250327,121600,25858385950,71700,71600,71700,71600,491
+20250327,121500,25823213050,71700,71600,71700,71600,430
+20250327,121400,25792394450,71600,71700,71700,71500,824
+20250327,121300,25733436750,71700,71600,71700,71500,1681
+20250327,121200,25613087650,71500,71600,71600,71400,525
+20250327,121100,25575527850,71600,71600,71600,71500,622
+20250327,121000,25531046850,71600,71600,71600,71500,1056
+20250327,120900,25455448250,71600,71600,71600,71500,473
+20250327,120800,25421592550,71600,71700,71700,71500,452
+20250327,120700,25389235950,71700,71700,71700,71700,505
+20250327,120600,25353027450,71700,71800,71800,71600,604
+20250327,120500,25309721850,71600,71800,71800,71600,1192
+20250327,120400,25224244050,71800,71800,71800,71700,447
+20250327,120300,25192162450,71800,71800,71800,71700,577
+20250327,120200,25150761950,71800,71700,71800,71700,607
+20250327,120100,25107199350,71800,71600,71800,71600,2666
+20250327,120000,24916022250,71600,71500,71700,71500,692
+20250327,115900,24866463350,71500,71500,71700,71500,538
+20250327,115800,24827946050,71500,71600,71600,71500,397
+20250327,115700,24799531350,71600,71600,71700,71500,453
+20250327,115600,24767106350,71600,71500,71700,71500,239
+20250327,115500,24749995650,71600,71600,71700,71500,447
+20250327,115400,24717999250,71600,71500,71600,71500,401
+20250327,115300,24689302450,71400,71600,71600,71400,283
+20250327,115200,24669066050,71500,71500,71600,71400,503
+20250327,115100,24633105200,71500,71400,71500,71300,326
+20250327,115000,24609805800,71600,71400,71600,71400,284
+20250327,114900,24589500900,71500,71400,71500,71300,485
+20250327,114800,24554854600,71500,71500,71500,71300,380
+20250327,114700,24527708400,71500,71400,71500,71300,303
+20250327,114600,24506073200,71400,71300,71500,71300,680
+20250327,114500,24457521300,71300,71400,71400,71300,1289
+20250327,114400,24365597800,71400,71400,71400,71300,561
+20250327,114300,24325574800,71400,71300,71500,71300,668
+20250327,114200,24277844600,71500,71400,71600,71300,674
+20250327,114100,24229687900,71500,71500,71500,71300,517
+20250327,114000,24192761600,71400,71500,71500,71400,384
+20250327,113900,24165317100,71500,71600,71600,71400,270
+20250327,113800,24146008100,71500,71400,71600,71400,623
+20250327,113700,24101465100,71500,71500,71500,71400,249
+20250327,113600,24083664600,71500,71500,71600,71400,1526
+20250327,113500,23974656900,71500,71500,71600,71500,394
+20250327,113400,23946476100,71600,71600,71600,71500,441
+20250327,113300,23914923000,71500,71500,71600,71500,589
+20250327,113200,23872757800,71600,71500,71600,71500,270
+20250327,113100,23853442700,71500,71500,71600,71500,382
+20250327,113000,23826103600,71600,71600,71600,71400,499
+20250327,112900,23790422800,71600,71500,71600,71500,424
+20250327,112800,23760104100,71400,71500,71500,71400,446
+20250327,112700,23728228200,71500,71500,71500,71400,464
+20250327,112600,23695057700,71600,71600,71600,71500,357
+20250327,112500,23669522200,71600,71500,71600,71400,505
+20250327,112400,23633407100,71600,71500,71600,71400,619
+20250327,112300,23589147100,71600,71600,71700,71500,1406
+20250327,112200,23488451300,71700,71600,71700,71500,740
+20250327,112100,23435474150,71600,71500,71600,71500,422
+20250327,112000,23405265950,71500,71500,71600,71400,537
+20250327,111900,23366846050,71500,71500,71700,71400,978
+20250327,111800,23296834550,71400,71500,71600,71400,516
+20250327,111700,23259954000,71500,71500,71600,71400,620
+20250327,111600,23215627800,71400,71500,71600,71400,944
+20250327,111500,23148135000,71500,71400,71500,71400,470
+20250327,111400,23114546900,71400,71500,71500,71400,454
+20250327,111300,23082100800,71400,71300,71500,71300,667
+20250327,111200,23034487400,71300,71300,71400,71200,543
+20250327,111100,22995763600,71300,71300,71400,71200,456
+20250327,111000,22963232600,71400,71200,71400,71200,1017
+20250327,110900,22890774700,71300,71300,71300,71200,342
+20250327,110800,22866398900,71400,71400,71400,71100,1020
+20250327,110700,22793714200,71300,71400,71400,71200,638
+20250327,110600,22748215200,71300,71500,71500,71200,1676
+20250327,110500,22628778000,71500,71400,71600,71300,1221
+20250327,110400,22541639400,71500,71500,71600,71400,1044
+20250327,110300,22467054000,71600,71300,71600,71300,640
+20250327,110200,22421304600,71300,71500,71500,71300,642
+20250327,110100,22375458100,71500,71400,71500,71400,491
+20250327,110000,22340371900,71400,71500,71500,71400,897
+20250327,105900,22276303600,71500,71500,71600,71300,671
+20250327,105800,22228361700,71400,71200,71500,71200,1888
+20250327,105700,22093560200,71300,71400,71500,71300,1680
+20250327,105600,21973732700,71300,71500,71500,71300,881
+20250327,105500,21910804300,71400,71500,71600,71400,1216
+20250327,105400,21823851800,71600,71600,71700,71500,1216
+20250327,105300,21736806700,71500,71700,71700,71500,1389
+20250327,105200,21637434800,71600,71600,71600,71500,908
+20250327,105100,21572462200,71700,71700,71700,71600,547
+20250327,105000,21533268900,71600,71600,71700,71500,862
+20250327,104900,21471536700,71600,71600,71700,71600,405
+20250327,104800,21442517900,71700,71800,71800,71600,734
+20250327,104700,21389898800,71800,71800,71800,71700,667
+20250327,104600,21342021700,71700,71800,71800,71700,332
+20250327,104500,21318200400,71700,71700,71800,71700,502
+20250327,104400,21282177350,71700,71600,71800,71600,489
+20250327,104300,21247122650,71600,71800,71900,71600,683
+20250327,104200,21198098050,71900,71800,71900,71800,831
+20250327,104100,21138418450,71800,71900,71900,71800,649
+20250327,104000,21091790650,71800,71900,71900,71800,272
+20250327,103900,21072250650,71900,71700,71900,71700,918
+20250327,103800,21006324450,71800,71700,71800,71700,356
+20250327,103700,20980774450,71800,71800,71900,71800,397
+20250327,103600,20952267050,71800,71700,71800,71700,342
+20250327,103500,20927723950,71700,71800,71900,71700,1513
+20250327,103400,20819135950,71800,71900,71900,71700,2494
+20250327,103300,20639949350,71900,71800,72000,71700,1610
+20250327,103200,20524330400,71900,71900,72000,71900,494
+20250327,103100,20488810100,71900,71900,72000,71900,610
+20250327,103000,20444932100,72000,72000,72000,71900,1043
+20250327,102900,20369909200,72000,72000,72100,72000,2165
+20250327,102800,20214012400,71900,71900,72000,71900,919
+20250327,102700,20147914900,72000,71800,72000,71800,949
+20250327,102600,20079671300,71900,71800,71900,71800,467
+20250327,102500,20046115100,71900,71700,71900,71700,1605
+20250327,102400,19930827500,71700,71700,71700,71600,800
+20250327,102300,19873491700,71700,71700,71800,71600,700
+20250327,102200,19823316600,71700,71700,71800,71600,375
+20250327,102100,19796438000,71700,71700,71800,71600,1228
+20250327,102000,19708321200,71600,71700,71700,71500,698
+20250327,101900,19658322500,71600,71600,71700,71500,723
+20250327,101800,19606500600,71600,71600,71700,71600,642
+20250327,101700,19560495850,71600,71600,71700,71500,761
+20250327,101600,19506003350,71600,71500,71700,71500,418
+20250327,101500,19476085550,71500,71600,71700,71400,893
+20250327,101400,19412168300,71600,71450,71600,71400,615
+20250327,101300,19368201650,71500,71400,71500,71400,617
+20250327,101200,19324101400,71500,71600,71600,71400,1165
+20250327,101100,19240858500,71600,71400,71700,71400,1653
+20250327,101000,19122620600,71500,71400,71600,71300,2151
+20250327,100900,18968947900,71400,71500,71700,71300,2030
+20250327,100800,18823899500,71400,71600,71700,71400,2764
+20250327,100700,18626201400,71700,71500,71800,71400,1950
+20250327,100600,18486817900,71700,71800,72000,71400,5152
+20250327,100500,18117339150,71800,71800,72000,71800,445
+20250327,100400,18085343550,71800,71900,72100,71800,1742
+20250327,100300,17960009450,71900,71900,72000,71900,762
+20250327,100200,17905200250,71900,72000,72100,71900,735
+20250327,100100,17852295350,71900,71900,72000,71800,657
+20250327,100000,17805062150,71900,71900,72000,71800,856
+20250327,095900,17743536650,72000,72100,72100,71800,906
+20250327,095800,17678343350,72000,71800,72100,71800,1843
+20250327,095700,17545678750,71900,71900,72000,71800,825
+20250327,095600,17486350950,71900,72100,72100,71900,1632
+20250327,095500,17368862150,72100,72000,72200,72000,1525
+20250327,095400,17258907950,72000,72200,72200,72000,2342
+20250327,095300,17089900450,72200,71900,72300,71800,5873
+20250327,095200,16666360850,71800,71800,71900,71700,1063
+20250327,095100,16590004150,71800,71600,71900,71600,3071
+20250327,095000,16369580350,71700,71500,71700,71400,2549
+20250327,094900,16187291250,71400,71500,71600,71400,2677
+20250327,094800,15995954250,71500,71700,71800,71500,4677
+20250327,094700,15660881650,71700,71800,71900,71600,3910
+20250327,094600,15380330250,71800,71900,72000,71800,2325
+20250327,094500,15213147150,71900,71900,72100,71900,1833
+20250327,094400,15081215750,71900,72000,72200,71900,3478
+20250327,094300,14830850550,72100,72100,72300,72100,5456
+20250327,094200,14437386750,72200,72300,72300,72100,1691
+20250327,094100,14315218950,72300,72200,72400,72200,1397
+20250327,094000,14214259650,72200,72400,72400,72200,2539
+20250327,093900,14030666250,72400,72300,72400,72200,2784
+20250327,093800,13829386250,72300,72300,72400,72200,2908
+20250327,093700,13619154950,72250,72500,72500,72200,3805
+20250327,093600,13343721650,72400,72400,72500,72400,3621
+20250327,093500,13081374150,72400,72300,72500,72300,4212
+20250327,093400,12776552350,72300,72400,72400,72300,2527
+20250327,093300,12593656050,72400,72300,72400,72300,3400
+20250327,093200,12347523750,72300,72300,72400,72200,4650
+20250327,093100,12011272700,72300,72000,72300,72000,6424
+20250327,093000,11547740000,72100,71800,72100,71800,2915
+20250327,092900,11337827700,71900,71700,72000,71700,4503
+20250327,092800,11014149800,71800,72000,72000,71600,4485
+20250327,092700,10692277700,71900,72000,72000,71800,2820
+20250327,092600,10489454200,72000,72100,72200,71700,6150
+20250327,092500,10046964900,72100,71900,72200,71900,13383
+20250327,092400,9082755500,71900,71800,72000,71700,13797
+20250327,092300,8090974700,71800,71800,71900,71700,7473
+20250327,092200,7554123150,71900,71600,71900,71500,9578
+20250327,092100,6867057150,71600,71500,71700,71400,3704
+20250327,092000,6601963650,71600,71500,71600,71300,4724
+20250327,091900,6264076050,71500,71500,71500,71300,2851
+20250327,091800,6060371300,71500,71400,71500,71200,6532
+20250327,091700,5594045600,71300,71300,71400,71200,950
+20250327,091600,5526252000,71300,71300,71400,71200,4470
+20250327,091500,5207407250,71300,71000,71300,70900,2034
+20250327,091400,5062765800,71000,71450,71500,70900,5470
+20250327,091300,4673093300,71400,71400,71500,71200,6169
+20250327,091200,4232890350,71400,71400,71400,71200,4147
+20250327,091100,3937031250,71400,71100,71500,71100,11588
+20250327,091000,3110180850,71100,70900,71100,70900,9358
+20250327,090900,2445584850,70900,70600,71000,70600,3858
+20250327,090800,2172279800,70600,70600,70700,70500,2031
+20250327,090700,2028964900,70500,70300,70800,70200,5694
+20250327,090600,1627616300,70300,70600,70600,70300,1618
+20250327,090500,1513698800,70600,70300,70600,70200,5550
+20250327,090400,1123225200,70300,70200,70300,70100,866
+20250327,090300,1062425900,70200,70000,70300,70000,2587
+20250327,090200,880769100,70100,70200,70400,69900,4093
+20250327,090100,593359500,70200,70100,70200,69900,1680
+20250327,090000,475593700,70100,70300,70300,69600,6683

278470/min/candle-20250328.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210200,18875557600,70300,70300,70300,70300,9476
+20250328,210100,18875557600,70300,70300,70300,70300,0
+20250328,210000,18875557600,70300,70300,70300,70300,0
+20250328,205900,18875557600,70300,70300,70300,70300,0
+20250328,205800,18875557600,70300,70300,70300,70300,0
+20250328,205700,18875557600,70300,70300,70300,70300,0
+20250328,205600,18875557600,70300,70300,70300,70300,0
+20250328,205500,18875557600,70300,70300,70300,70300,0
+20250328,205400,18875557600,70300,70300,70300,70300,0
+20250328,205300,18875557600,70300,70300,70300,70300,0
+20250328,205200,18875557600,70300,70300,70300,70300,0
+20250328,205100,18875557600,70300,70300,70300,70300,0
+20250328,205000,18875557600,70300,70300,70300,70300,0
+20250328,204900,18875557600,70300,70300,70300,70300,0
+20250328,204800,18875557600,70300,70300,70300,70300,0
+20250328,204700,18875557600,70300,70300,70300,70300,0
+20250328,204600,18875557600,70300,70300,70300,70300,0
+20250328,204500,18875557600,70300,70300,70300,70300,0
+20250328,204400,18875557600,70300,70300,70300,70300,0
+20250328,204300,18875557600,70300,70300,70300,70300,0
+20250328,204200,18875557600,70300,70300,70300,70300,0
+20250328,204100,18875557600,70300,70300,70300,70300,0
+20250328,204000,18875557600,70300,70300,70300,70300,0
+20250328,203900,18875557600,70300,70300,70300,70300,0
+20250328,203800,18875557600,70300,70300,70300,70300,0
+20250328,203700,18875557600,70300,70300,70300,70300,0
+20250328,203600,18875557600,70300,70300,70300,70300,0
+20250328,203500,18875557600,70300,70300,70300,70300,0
+20250328,203400,18875557600,70300,70300,70300,70300,0
+20250328,203300,18875557600,70300,70300,70300,70300,0
+20250328,203200,18875557600,70300,70300,70300,70300,9476
+20250328,203100,18875557600,70300,70300,70300,70300,0
+20250328,203000,18875557600,70300,70300,70300,70300,0
+20250328,202900,18875557600,70300,70300,70300,70300,0
+20250328,202800,18875557600,70300,70300,70300,70300,0
+20250328,202700,18875557600,70300,70300,70300,70300,0
+20250328,202600,18875557600,70300,70300,70300,70300,0
+20250328,202500,18875557600,70300,70300,70300,70300,0
+20250328,202400,18875557600,70300,70300,70300,70300,0
+20250328,202300,18875557600,70300,70300,70300,70300,0
+20250328,202200,18875557600,70300,70300,70300,70300,0
+20250328,202100,18875557600,70300,70300,70300,70300,0
+20250328,202000,18875557600,70300,70300,70300,70300,0
+20250328,201900,18875557600,70300,70300,70300,70300,0
+20250328,201800,18875557600,70300,70300,70300,70300,0
+20250328,201700,18875557600,70300,70300,70300,70300,0
+20250328,201600,18875557600,70300,70300,70300,70300,0
+20250328,201500,18875557600,70300,70300,70300,70300,0
+20250328,201400,18875557600,70300,70300,70300,70300,0
+20250328,201300,18875557600,70300,70300,70300,70300,0
+20250328,201200,18875557600,70300,70300,70300,70300,0
+20250328,201100,18875557600,70300,70300,70300,70300,0
+20250328,201000,18875557600,70300,70300,70300,70300,0
+20250328,200900,18875557600,70300,70300,70300,70300,0
+20250328,200800,18875557600,70300,70300,70300,70300,0
+20250328,200700,18875557600,70300,70300,70300,70300,0
+20250328,200600,18875557600,70300,70300,70300,70300,0
+20250328,200500,18875557600,70300,70300,70300,70300,0
+20250328,200400,18875557600,70300,70300,70300,70300,0
+20250328,200300,18875557600,70300,70300,70300,70300,0
+20250328,200200,18875557600,70300,70300,70300,70300,9476
+20250328,200100,18875557600,70300,70300,70300,70300,0
+20250328,200000,18875557600,70300,70300,70300,70300,0
+20250328,195900,18875557600,70300,70300,70300,70300,0
+20250328,195800,18875557600,70300,70300,70300,70300,0
+20250328,195700,18875557600,70300,70300,70300,70300,0
+20250328,195600,18875557600,70300,70300,70300,70300,0
+20250328,195500,18875557600,70300,70300,70300,70300,0
+20250328,195400,18875557600,70300,70300,70300,70300,0
+20250328,195300,18875557600,70300,70300,70300,70300,0
+20250328,195200,18875557600,70300,70300,70300,70300,0
+20250328,195100,18875557600,70300,70300,70300,70300,0
+20250328,195000,18875557600,70300,70300,70300,70300,0
+20250328,194900,18875557600,70300,70300,70300,70300,0
+20250328,194800,18875557600,70300,70300,70300,70300,0
+20250328,194700,18875557600,70300,70300,70300,70300,0
+20250328,194600,18875557600,70300,70300,70300,70300,0
+20250328,194500,18875557600,70300,70300,70300,70300,0
+20250328,194400,18875557600,70300,70300,70300,70300,0
+20250328,194300,18875557600,70300,70300,70300,70300,0
+20250328,194200,18875557600,70300,70300,70300,70300,0
+20250328,194100,18875557600,70300,70300,70300,70300,0
+20250328,194000,18875557600,70300,70300,70300,70300,0
+20250328,193900,18875557600,70300,70300,70300,70300,0
+20250328,193800,18875557600,70300,70300,70300,70300,0
+20250328,193700,18875557600,70300,70300,70300,70300,0
+20250328,193600,18875557600,70300,70300,70300,70300,0
+20250328,193500,18875557600,70300,70300,70300,70300,0
+20250328,193400,18875557600,70300,70300,70300,70300,0
+20250328,193300,18875557600,70300,70300,70300,70300,0
+20250328,193200,18875557600,70300,70300,70300,70300,9476
+20250328,193100,18875557600,70300,70300,70300,70300,0
+20250328,193000,18875557600,70300,70300,70300,70300,0
+20250328,192900,18875557600,70300,70300,70300,70300,0
+20250328,192800,18875557600,70300,70300,70300,70300,0
+20250328,192700,18875557600,70300,70300,70300,70300,0
+20250328,192600,18875557600,70300,70300,70300,70300,0
+20250328,192500,18875557600,70300,70300,70300,70300,0
+20250328,192400,18875557600,70300,70300,70300,70300,0
+20250328,192300,18875557600,70300,70300,70300,70300,0
+20250328,192200,18875557600,70300,70300,70300,70300,0
+20250328,192100,18875557600,70300,70300,70300,70300,0
+20250328,192000,18875557600,70300,70300,70300,70300,0
+20250328,191900,18875557600,70300,70300,70300,70300,0
+20250328,191800,18875557600,70300,70300,70300,70300,0
+20250328,191700,18875557600,70300,70300,70300,70300,0
+20250328,191600,18875557600,70300,70300,70300,70300,0
+20250328,191500,18875557600,70300,70300,70300,70300,0
+20250328,191400,18875557600,70300,70300,70300,70300,0
+20250328,191300,18875557600,70300,70300,70300,70300,0
+20250328,191200,18875557600,70300,70300,70300,70300,0
+20250328,191100,18875557600,70300,70300,70300,70300,0
+20250328,191000,18875557600,70300,70300,70300,70300,0
+20250328,190900,18875557600,70300,70300,70300,70300,0
+20250328,190800,18875557600,70300,70300,70300,70300,0
+20250328,190700,18875557600,70300,70300,70300,70300,0
+20250328,190600,18875557600,70300,70300,70300,70300,0
+20250328,190500,18875557600,70300,70300,70300,70300,0
+20250328,190400,18875557600,70300,70300,70300,70300,0
+20250328,190300,18875557600,70300,70300,70300,70300,0
+20250328,190200,18875557600,70300,70300,70300,70300,9476
+20250328,190100,18875557600,70300,70300,70300,70300,0
+20250328,190000,18875557600,70300,70300,70300,70300,0
+20250328,185900,18875557600,70300,70300,70300,70300,0
+20250328,185800,18875557600,70300,70300,70300,70300,0
+20250328,185700,18875557600,70300,70300,70300,70300,0
+20250328,185600,18875557600,70300,70300,70300,70300,0
+20250328,185500,18875557600,70300,70300,70300,70300,0
+20250328,185400,18875557600,70300,70300,70300,70300,0
+20250328,185300,18875557600,70300,70300,70300,70300,0
+20250328,185200,18875557600,70300,70300,70300,70300,0
+20250328,185100,18875557600,70300,70300,70300,70300,0
+20250328,185000,18875557600,70300,70300,70300,70300,0
+20250328,184900,18875557600,70300,70300,70300,70300,0
+20250328,184800,18875557600,70300,70300,70300,70300,0
+20250328,184700,18875557600,70300,70300,70300,70300,0
+20250328,184600,18875557600,70300,70300,70300,70300,0
+20250328,184500,18875557600,70300,70300,70300,70300,0
+20250328,184400,18875557600,70300,70300,70300,70300,0
+20250328,184300,18875557600,70300,70300,70300,70300,0
+20250328,184200,18875557600,70300,70300,70300,70300,0
+20250328,184100,18875557600,70300,70300,70300,70300,0
+20250328,184000,18875557600,70300,70300,70300,70300,0
+20250328,183900,18875557600,70300,70300,70300,70300,0
+20250328,183800,18875557600,70300,70300,70300,70300,0
+20250328,183700,18875557600,70300,70300,70300,70300,0
+20250328,183600,18875557600,70300,70300,70300,70300,0
+20250328,183500,18875557600,70300,70300,70300,70300,0
+20250328,183400,18875557600,70300,70300,70300,70300,0
+20250328,183300,18875557600,70300,70300,70300,70300,0
+20250328,183200,18875557600,70300,70300,70300,70300,9476
+20250328,183100,18875557600,70300,70300,70300,70300,0
+20250328,183000,18875557600,70300,70300,70300,70300,0
+20250328,182900,18875557600,70300,70300,70300,70300,0
+20250328,182800,18875557600,70300,70300,70300,70300,0
+20250328,182700,18875557600,70300,70300,70300,70300,0
+20250328,182600,18875557600,70300,70300,70300,70300,0
+20250328,182500,18875557600,70300,70300,70300,70300,0
+20250328,182400,18875557600,70300,70300,70300,70300,0
+20250328,182300,18875557600,70300,70300,70300,70300,0
+20250328,182200,18875557600,70300,70300,70300,70300,0
+20250328,182100,18875557600,70300,70300,70300,70300,0
+20250328,182000,18875557600,70300,70300,70300,70300,0
+20250328,181900,18875557600,70300,70300,70300,70300,0
+20250328,181800,18875557600,70300,70300,70300,70300,0
+20250328,181700,18875557600,70300,70300,70300,70300,0
+20250328,181600,18875557600,70300,70300,70300,70300,0
+20250328,181500,18875557600,70300,70300,70300,70300,0
+20250328,181400,18875557600,70300,70300,70300,70300,0
+20250328,181300,18875557600,70300,70300,70300,70300,0
+20250328,181200,18875557600,70300,70300,70300,70300,0
+20250328,181100,18875557600,70300,70300,70300,70300,0
+20250328,181000,18875557600,70300,70300,70300,70300,0
+20250328,180900,18875557600,70300,70300,70300,70300,0
+20250328,180800,18875557600,70300,70300,70300,70300,0
+20250328,180700,18875557600,70300,70300,70300,70300,0
+20250328,180600,18875557600,70300,70300,70300,70300,0
+20250328,180500,18875557600,70300,70300,70300,70300,0
+20250328,180400,18875557600,70300,70300,70300,70300,0
+20250328,180300,18875557600,70300,70300,70300,70300,0
+20250328,180200,18875557600,70300,70300,70300,70300,9476
+20250328,180100,18875557600,70300,70300,70300,70300,0
+20250328,180000,18875557600,70300,70300,70300,70300,0
+20250328,175900,18875557600,70300,70300,70300,70300,0
+20250328,175800,18875557600,70300,70300,70300,70300,0
+20250328,175700,18875557600,70300,70300,70300,70300,0
+20250328,175600,18875557600,70300,70300,70300,70300,0
+20250328,175500,18875557600,70300,70300,70300,70300,0
+20250328,175400,18875557600,70300,70300,70300,70300,0
+20250328,175300,18875557600,70300,70300,70300,70300,0
+20250328,175200,18875557600,70300,70300,70300,70300,0
+20250328,175100,18875557600,70300,70300,70300,70300,0
+20250328,175000,18875557600,70300,70300,70300,70300,0
+20250328,174900,18875557600,70300,70300,70300,70300,0
+20250328,174800,18875557600,70300,70300,70300,70300,0
+20250328,174700,18875557600,70300,70300,70300,70300,0
+20250328,174600,18875557600,70300,70300,70300,70300,0
+20250328,174500,18875557600,70300,70300,70300,70300,0
+20250328,174400,18875557600,70300,70300,70300,70300,0
+20250328,174300,18875557600,70300,70300,70300,70300,0
+20250328,174200,18875557600,70300,70300,70300,70300,0
+20250328,174100,18875557600,70300,70300,70300,70300,0
+20250328,174000,18875557600,70300,70300,70300,70300,0
+20250328,173900,18875557600,70300,70300,70300,70300,0
+20250328,173800,18875557600,70300,70300,70300,70300,0
+20250328,173700,18875557600,70300,70300,70300,70300,0
+20250328,173600,18875557600,70300,70300,70300,70300,0
+20250328,173500,18875557600,70300,70300,70300,70300,0
+20250328,173400,18875557600,70300,70300,70300,70300,0
+20250328,173300,18875557600,70300,70300,70300,70300,0
+20250328,173200,18875557600,70300,70300,70300,70300,9476
+20250328,173100,18875557600,70300,70300,70300,70300,0
+20250328,173000,18875557600,70300,70300,70300,70300,0
+20250328,172900,18875557600,70300,70300,70300,70300,0
+20250328,172800,18875557600,70300,70300,70300,70300,0
+20250328,172700,18875557600,70300,70300,70300,70300,0
+20250328,172600,18875557600,70300,70300,70300,70300,0
+20250328,172500,18875557600,70300,70300,70300,70300,0
+20250328,172400,18875557600,70300,70300,70300,70300,0
+20250328,172300,18875557600,70300,70300,70300,70300,0
+20250328,172200,18875557600,70300,70300,70300,70300,0
+20250328,172100,18875557600,70300,70300,70300,70300,0
+20250328,172000,18875557600,70300,70300,70300,70300,0
+20250328,171900,18875557600,70300,70300,70300,70300,0
+20250328,171800,18875557600,70300,70300,70300,70300,0
+20250328,171700,18875557600,70300,70300,70300,70300,0
+20250328,171600,18875557600,70300,70300,70300,70300,0
+20250328,171500,18875557600,70300,70300,70300,70300,0
+20250328,171400,18875557600,70300,70300,70300,70300,0
+20250328,171300,18875557600,70300,70300,70300,70300,0
+20250328,171200,18875557600,70300,70300,70300,70300,0
+20250328,171100,18875557600,70300,70300,70300,70300,0
+20250328,171000,18875557600,70300,70300,70300,70300,0
+20250328,170900,18875557600,70300,70300,70300,70300,0
+20250328,170800,18875557600,70300,70300,70300,70300,0
+20250328,170700,18875557600,70300,70300,70300,70300,0
+20250328,170600,18875557600,70300,70300,70300,70300,0
+20250328,170500,18875557600,70300,70300,70300,70300,0
+20250328,170400,18875557600,70300,70300,70300,70300,0
+20250328,170300,18875557600,70300,70300,70300,70300,0
+20250328,170200,18875557600,70300,70300,70300,70300,9476
+20250328,170100,18875557600,70300,70300,70300,70300,0
+20250328,170000,18875557600,70300,70300,70300,70300,0
+20250328,165900,18875557600,70300,70300,70300,70300,0
+20250328,165800,18875557600,70300,70300,70300,70300,0
+20250328,165700,18875557600,70300,70300,70300,70300,0
+20250328,165600,18875557600,70300,70300,70300,70300,0
+20250328,165500,18875557600,70300,70300,70300,70300,0
+20250328,165400,18875557600,70300,70300,70300,70300,0
+20250328,165300,18875557600,70300,70300,70300,70300,0
+20250328,165200,18875557600,70300,70300,70300,70300,0
+20250328,165100,18875557600,70300,70300,70300,70300,0
+20250328,165000,18875557600,70300,70300,70300,70300,0
+20250328,164900,18875557600,70300,70300,70300,70300,0
+20250328,164800,18875557600,70300,70300,70300,70300,0
+20250328,164700,18875557600,70300,70300,70300,70300,0
+20250328,164600,18875557600,70300,70300,70300,70300,0
+20250328,164500,18875557600,70300,70300,70300,70300,0
+20250328,164400,18875557600,70300,70300,70300,70300,0
+20250328,164300,18875557600,70300,70300,70300,70300,0
+20250328,164200,18875557600,70300,70300,70300,70300,0
+20250328,164100,18875557600,70300,70300,70300,70300,0
+20250328,164000,18875557600,70300,70300,70300,70300,0
+20250328,163900,18875557600,70300,70300,70300,70300,0
+20250328,163800,18875557600,70300,70300,70300,70300,0
+20250328,163700,18875557600,70300,70300,70300,70300,0
+20250328,163600,18875557600,70300,70300,70300,70300,0
+20250328,163500,18875557600,70300,70300,70300,70300,0
+20250328,163400,18875557600,70300,70300,70300,70300,0
+20250328,163300,18875557600,70300,70300,70300,70300,0
+20250328,163200,18875557600,70300,70300,70300,70300,9476
+20250328,163100,18875557600,70300,70300,70300,70300,0
+20250328,163000,18875557600,70300,70300,70300,70300,0
+20250328,162900,18875557600,70300,70300,70300,70300,0
+20250328,162800,18875557600,70300,70300,70300,70300,0
+20250328,162700,18875557600,70300,70300,70300,70300,0
+20250328,162600,18875557600,70300,70300,70300,70300,0
+20250328,162500,18875557600,70300,70300,70300,70300,0
+20250328,162400,18875557600,70300,70300,70300,70300,0
+20250328,162300,18875557600,70300,70300,70300,70300,0
+20250328,162200,18875557600,70300,70300,70300,70300,0
+20250328,162100,18875557600,70300,70300,70300,70300,0
+20250328,162000,18875557600,70300,70300,70300,70300,0
+20250328,161900,18875557600,70300,70300,70300,70300,0
+20250328,161800,18875557600,70300,70300,70300,70300,0
+20250328,161700,18875557600,70300,70300,70300,70300,0
+20250328,161600,18875557600,70300,70300,70300,70300,0
+20250328,161500,18875557600,70300,70300,70300,70300,0
+20250328,161400,18875557600,70300,70300,70300,70300,0
+20250328,161300,18875557600,70300,70300,70300,70300,0
+20250328,161200,18875557600,70300,70300,70300,70300,0
+20250328,161100,18875557600,70300,70300,70300,70300,0
+20250328,161000,18875557600,70300,70300,70300,70300,0
+20250328,160900,18875557600,70300,70300,70300,70300,0
+20250328,160800,18875557600,70300,70300,70300,70300,0
+20250328,160700,18875557600,70300,70300,70300,70300,0
+20250328,160600,18875557600,70300,70300,70300,70300,0
+20250328,160500,18875557600,70300,70300,70300,70300,0
+20250328,160400,18875557600,70300,70300,70300,70300,0
+20250328,160300,18875557600,70300,70300,70300,70300,0
+20250328,160200,18875557600,70300,70300,70300,70300,9476
+20250328,160100,18875557600,70300,70300,70300,70300,0
+20250328,160000,18875557600,70300,70300,70300,70300,0
+20250328,155900,18875557600,70300,70300,70300,70300,0
+20250328,155800,18875557600,70300,70300,70300,70300,0
+20250328,155700,18875557600,70300,70300,70300,70300,0
+20250328,155600,18875557600,70300,70300,70300,70300,0
+20250328,155500,18875557600,70300,70300,70300,70300,0
+20250328,155400,18875557600,70300,70300,70300,70300,0
+20250328,155300,18875557600,70300,70300,70300,70300,0
+20250328,155200,18875557600,70300,70300,70300,70300,0
+20250328,155100,18875557600,70300,70300,70300,70300,0
+20250328,155000,18875557600,70300,70300,70300,70300,0
+20250328,154900,18875557600,70300,70300,70300,70300,0
+20250328,154800,18875557600,70300,70300,70300,70300,0
+20250328,154700,18875557600,70300,70300,70300,70300,0
+20250328,154600,18875557600,70300,70300,70300,70300,0
+20250328,154500,18875557600,70300,70300,70300,70300,0
+20250328,154400,18875557600,70300,70300,70300,70300,0
+20250328,154300,18875557600,70300,70300,70300,70300,0
+20250328,154200,18875557600,70300,70300,70300,70300,0
+20250328,154100,18875557600,70300,70300,70300,70300,0
+20250328,154000,18875557600,70300,70300,70300,70300,0
+20250328,153900,18875557600,70300,70300,70300,70300,0
+20250328,153800,18875557600,70300,70300,70300,70300,0
+20250328,153700,18875557600,70300,70300,70300,70300,0
+20250328,153600,18875557600,70300,70300,70300,70300,0
+20250328,153500,18875557600,70300,70300,70300,70300,0
+20250328,153400,18875557600,70300,70300,70300,70300,0
+20250328,153300,18875557600,70300,70300,70300,70300,0
+20250328,153200,18875557600,70300,70300,70300,70300,9476
+20250328,153100,18875557600,70300,70300,70300,70300,0
+20250328,153000,18875557600,70300,70300,70300,70300,9476
+20250328,152900,18209394800,70400,70400,70400,70400,0
+20250328,152800,18209394800,70400,70400,70400,70400,0
+20250328,152700,18209394800,70400,70400,70400,70400,0
+20250328,152600,18209394800,70400,70400,70400,70400,0
+20250328,152500,18209394800,70400,70400,70400,70400,0
+20250328,152400,18209394800,70400,70400,70400,70400,0
+20250328,152300,18209394800,70400,70400,70400,70400,0
+20250328,152200,18209394800,70400,70400,70400,70400,0
+20250328,152100,18209394800,70400,70400,70400,70400,0
+20250328,152000,18209394800,70400,70400,70400,70400,0
+20250328,151900,18209394800,70400,70400,70400,70300,1413
+20250328,151800,18109962750,70300,70300,70400,70200,3244
+20250328,151700,17882170250,70300,70400,70400,70200,1235
+20250328,151600,17795382550,70400,70300,70400,70200,2088
+20250328,151500,17648553050,70400,70300,70400,70200,1946
+20250328,151400,17511758350,70300,70300,70400,70200,2886
+20250328,151300,17308898750,70300,70200,70300,70200,3471
+20250328,151200,17065151550,70200,70300,70400,70200,2051
+20250328,151100,16920985350,70400,70300,70400,70300,2511
+20250328,151000,16744420550,70400,70400,70500,70300,1543
+20250328,150900,16635844350,70400,70400,70500,70300,1424
+20250328,150800,16535605750,70400,70400,70500,70300,1954
+20250328,150700,16398137050,70400,70400,70500,70400,1785
+20250328,150600,16272431350,70400,70500,70600,70400,2186
+20250328,150500,16118376350,70500,70500,70700,70500,1625
+20250328,150400,16003744550,70600,70700,70700,70500,2906
+20250328,150300,15798597150,70600,70900,71000,70500,3896
+20250328,150200,15523331350,71000,70900,71000,70900,824
+20250328,150100,15464893050,70900,71000,71000,70800,1337
+20250328,150000,15370072550,71000,71000,71000,70800,3154
+20250328,145900,15146152750,70900,70900,71000,70900,807
+20250328,145800,15088917050,70900,71000,71000,70900,934
+20250328,145700,15022661650,70900,71000,71000,70900,497
+20250328,145600,14987392450,71000,70950,71000,70900,1243
+20250328,145500,14899201600,71000,71000,71000,70900,557
+20250328,145400,14859658300,71000,70900,71000,70900,1252
+20250328,145300,14770849500,70900,70800,70900,70800,498
+20250328,145200,14735544400,70900,70900,70900,70800,712
+20250328,145100,14685078900,70900,70900,70900,70800,832
+20250328,145000,14626120600,70900,70800,70900,70700,467
+20250328,144900,14593023700,70700,70800,70800,70700,2079
+20250328,144800,14445833100,70800,70800,70800,70700,371
+20250328,144700,14419579500,70800,70800,70800,70700,429
+20250328,144600,14389217100,70800,70800,70800,70700,506
+20250328,144500,14353406200,70700,70600,70800,70600,569
+20250328,144400,14313141400,70700,70700,70800,70700,362
+20250328,144300,14287534300,70600,70700,70700,70600,637
+20250328,144200,14242503500,70700,70700,70800,70600,360
+20250328,144100,14217035900,70800,70700,70800,70600,560
+20250328,144000,14177403800,70700,70800,70800,70600,382
+20250328,143900,14150377400,70800,70700,70800,70600,248
+20250328,143800,14132837300,70800,70600,70800,70600,202
+20250328,143700,14118552100,70600,70700,70800,70600,262
+20250328,143600,14100020600,70700,70700,70700,70600,367
+20250328,143500,14074074300,70700,70800,70800,70700,139
+20250328,143400,14064239500,70800,70700,70800,70600,492
+20250328,143300,14029446600,70700,70800,70800,70700,683
+20250328,143200,13981152700,70800,70700,70800,70600,453
+20250328,143100,13949136800,70700,70600,70800,70600,273
+20250328,143000,13929834300,70800,70700,70800,70500,565
+20250328,142900,13889919600,70700,70700,70700,70600,204
+20250328,142800,13875498100,70700,70600,70700,70500,474
+20250328,142700,13842031200,70600,70600,70600,70500,126
+20250328,142600,13833138900,70600,70500,70600,70400,208
+20250328,142500,13818483000,70500,70500,70600,70500,516
+20250328,142400,13782075900,70500,70600,70600,70500,406
+20250328,142300,13753442050,70500,70600,70600,70500,131
+20250328,142200,13744197750,70400,70700,70700,70400,222
+20250328,142100,13728559050,70600,70500,70600,70400,871
+20250328,142000,13667195450,70400,70600,70600,70400,194
+20250328,141900,13653511700,70500,70600,70600,70500,920
+20250328,141800,13588646400,70600,70600,70600,70500,211
+20250328,141700,13573753100,70600,70500,70700,70500,146
+20250328,141600,13563444900,70600,70600,70600,70500,146
+20250328,141500,13553137500,70600,70500,70600,70500,218
+20250328,141400,13537750200,70500,70700,70700,70500,82
+20250328,141300,13531958700,70500,70600,70700,70500,173
+20250328,141200,13519738300,70700,70400,70700,70400,307
+20250328,141100,13498077500,70400,70500,70500,70400,517
+20250328,141000,13461629800,70500,70400,70600,70400,330
+20250328,140900,13438360800,70400,70600,70600,70400,588
+20250328,140800,13396896700,70500,70500,70600,70500,116
+20250328,140700,13388713800,70500,70500,70600,70400,847
+20250328,140600,13328998100,70500,70600,70700,70500,251
+20250328,140500,13311282550,70600,70800,70800,70600,1710
+20250328,140400,13190542900,70600,70600,70800,70600,177
+20250328,140300,13178031100,70600,70600,70800,70600,268
+20250328,140200,13159084400,70600,70700,70800,70600,1343
+20250328,140100,13064150900,70700,70800,70800,70700,336
+20250328,140000,13040363500,70700,70800,70800,70700,248
+20250328,135900,13022817900,70800,70800,70800,70700,265
+20250328,135800,13004072600,70700,70800,70800,70700,1729
+20250328,135700,12881825400,70800,70900,70900,70700,947
+20250328,135600,12814746600,70900,70900,71000,70800,521
+20250328,135500,12777818400,70800,71000,71000,70800,250
+20250328,135400,12760075700,70800,70900,71000,70800,749
+20250328,135300,12706962000,70800,70900,70900,70800,648
+20250328,135200,12661045600,70800,70900,70900,70800,1293
+20250328,135100,12569431700,70800,70900,70900,70800,272
+20250328,135000,12550152200,70900,70900,70900,70800,346
+20250328,134900,12525625900,70900,70900,70900,70800,1093
+20250328,134800,12448138000,70900,70800,70900,70700,781
+20250328,134700,12392803500,70700,70800,70800,70700,421
+20250328,134600,12363014800,70700,70700,70800,70700,292
+20250328,134500,12342350100,70800,70700,70800,70700,112
+20250328,134400,12334424300,70800,70700,70800,70600,77
+20250328,134300,12328976600,70800,70700,70800,70600,368
+20250328,134200,12302958100,70700,70700,70700,70600,116
+20250328,134100,12294759600,70600,70700,70700,70600,316
+20250328,134000,12272430100,70600,70700,70700,70600,160
+20250328,133900,12261121300,70700,70700,70700,70600,554
+20250328,133800,12221985500,70700,70800,70800,70600,1086
+20250328,133700,12145295400,70700,70800,70800,70600,108
+20250328,133600,12137659800,70600,70800,70900,70600,440
+20250328,133500,12106529500,70800,70800,70800,70700,327
+20250328,133400,12083378600,70700,70700,70800,70700,434
+20250328,133300,12052689100,70800,70700,70800,70700,677
+20250328,133200,12004811400,70700,70900,70900,70700,560
+20250328,133100,11965177400,70800,70800,70900,70700,495
+20250328,133000,11930128300,70900,70900,70900,70700,330
+20250328,132900,11906748900,70900,70900,70900,70700,313
+20250328,132800,11884570500,70900,70800,70900,70700,257
+20250328,132700,11866369000,70800,70800,70900,70700,241
+20250328,132600,11849300800,70800,70900,70900,70700,961
+20250328,132500,11781253100,70900,70800,70900,70700,344
+20250328,132400,11756883100,70800,70900,70900,70800,547
+20250328,132300,11718134400,70900,70900,70900,70800,187
+20250328,132200,11704879000,70900,70900,70900,70800,183
+20250328,132100,11691905300,70800,70900,70900,70800,282
+20250328,132000,11671915900,70900,70900,70900,70800,252
+20250328,131900,11654051800,70700,70800,70900,70700,192
+20250328,131800,11640451500,70900,70900,70900,70700,376
+20250328,131700,11613815700,70900,70700,70900,70700,578
+20250328,131600,11572894200,70700,70700,70800,70700,465
+20250328,131500,11539997400,70700,70700,70800,70700,258
+20250328,131400,11521738100,70800,70800,70800,70700,252
+20250328,131300,11503897500,70800,70800,70800,70700,189
+20250328,131200,11490519200,70700,70700,70800,70600,299
+20250328,131100,11469376700,70800,70800,70800,70700,80
+20250328,131000,11463713400,70800,70700,70800,70700,157
+20250328,130900,11452600300,70600,70700,70800,70600,227
+20250328,130800,11436540700,70600,70700,70800,70600,199
+20250328,130700,11422475000,70700,70700,70800,70600,367
+20250328,130600,11396529200,70700,70600,70700,70500,750
+20250328,130500,11343521300,70600,70600,70700,70500,122
+20250328,130400,11334905500,70600,70500,70600,70500,158
+20250328,130300,11323752100,70600,70500,70600,70500,137
+20250328,130200,11314084400,70400,70600,70600,70400,180
+20250328,130100,11301392000,70600,70600,70600,70500,238
+20250328,130000,11284599300,70600,70600,70600,70500,105
+20250328,125900,11277186700,70600,70600,70600,70500,234
+20250328,125800,11260678100,70500,70600,70600,70500,119
+20250328,125700,11252277000,70600,70600,70600,70500,292
+20250328,125600,11231672200,70600,70600,70600,70500,215
+20250328,125500,11216498800,70600,70600,70600,70500,225
+20250328,125400,11200629100,70600,70600,70600,70500,325
+20250328,125300,11177704300,70500,70600,70600,70500,223
+20250328,125200,11161967900,70500,70600,70700,70500,225
+20250328,125100,11146074900,70700,70600,70700,70600,98
+20250328,125000,11139149000,70600,70700,70700,70600,131
+20250328,124900,11129889200,70700,70600,70800,70600,433
+20250328,124800,11099277500,70800,70700,70800,70600,179
+20250328,124700,11086619700,70700,70600,70800,70600,66
+20250328,124600,11081951500,70800,70800,70800,70600,459
+20250328,124500,11049495800,70800,70800,70800,70700,182
+20250328,124400,11036620300,70700,70800,70800,70700,139
+20250328,124300,11026785900,70600,70800,70800,70600,66
+20250328,124200,11022118600,70800,70800,70800,70600,230
+20250328,124100,11005841400,70700,70800,70800,70700,923
+20250328,124000,10940499500,70700,70700,70800,70700,176
+20250328,123900,10928052500,70700,70800,70800,70600,185
+20250328,123800,10914967700,70700,70800,70800,70600,247
+20250328,123700,10897489800,70700,70800,70800,70600,76
+20250328,123600,10892110900,70800,70800,70800,70700,1484
+20250328,123500,10787134800,70800,70800,70800,70700,205
+20250328,123400,10772621500,70800,70800,70800,70700,198
+20250328,123300,10758603500,70700,70800,70800,70700,119
+20250328,123200,10750180000,70800,70700,70900,70700,92
+20250328,123100,10743663400,70900,70900,70900,70700,255
+20250328,123000,10725607700,70800,70800,70800,70700,236
+20250328,122900,10708903000,70800,70700,70800,70700,55
+20250328,122800,10705010700,70800,70800,70800,70700,99
+20250328,122700,10698002200,70700,70800,70900,70700,260
+20250328,122600,10679602000,70800,70800,70800,70700,66
+20250328,122500,10674929500,70800,70800,70900,70700,442
+20250328,122400,10643635300,70700,70800,70800,70700,74
+20250328,122300,10638397500,70800,70600,70800,70600,157
+20250328,122200,10627282500,70700,70700,70800,70600,155
+20250328,122100,10616324300,70700,70700,70800,70600,83
+20250328,122000,10610456500,70700,70700,70800,70700,294
+20250328,121900,10589658200,70800,70700,70800,70600,254
+20250328,121800,10571685800,70700,70700,70800,70600,162
+20250328,121700,10560231800,70600,70800,70800,70600,160
+20250328,121600,10548919600,70800,70800,70800,70700,204
+20250328,121500,10534477700,70800,70800,70800,70700,92
+20250328,121400,10527965500,70800,70800,70800,70700,109
+20250328,121300,10520248600,70800,70800,70800,70700,234
+20250328,121200,10503691400,70700,70700,70800,70700,214
+20250328,121100,10488552300,70800,70800,70900,70700,262
+20250328,121000,10470004400,70800,70800,70900,70700,180
+20250328,120900,10457267200,70700,70800,70800,70700,165
+20250328,120800,10445590500,70800,70800,70800,70700,303
+20250328,120700,10424149700,70800,70800,70800,70700,166
+20250328,120600,10412403500,70800,70800,70800,70700,217
+20250328,120500,10397058600,70800,70600,70800,70600,144
+20250328,120400,10386868700,70700,70700,70800,70600,212
+20250328,120300,10371879600,70900,70800,70900,70700,71
+20250328,120200,10366852100,70800,70700,70800,70700,136
+20250328,120100,10357232800,70700,70900,70900,70700,302
+20250328,120000,10335848500,70700,70800,70900,70700,183
+20250328,115900,10322887100,70800,70700,70900,70700,882
+20250328,115800,10260441800,70900,70700,70900,70600,622
+20250328,115700,10216432200,70700,70800,70800,70600,355
+20250328,115600,10191333900,70800,70800,70800,70700,179
+20250328,115500,10178661000,70800,70800,70900,70800,596
+20250328,115400,10136460000,70900,70800,70900,70800,213
+20250328,115300,10121363400,70900,70900,70900,70800,180
+20250328,115200,10108606600,70900,70800,70900,70800,132
+20250328,115100,10099249300,70900,70900,70900,70800,109
+20250328,115000,10091522900,70800,70900,70900,70800,209
+20250328,114900,10076706500,70900,70800,70900,70800,233
+20250328,114800,10060195450,70800,70900,70900,70800,189
+20250328,114700,10046808950,70900,70900,71000,70800,433
+20250328,114600,10016106500,70900,70900,71000,70800,778
+20250328,114500,9960945800,71000,70800,71000,70800,621
+20250328,114400,9916930800,70800,70800,70900,70700,690
+20250328,114300,9868041900,70800,70800,70800,70700,205
+20250328,114200,9853529950,70700,70800,70800,70700,170
+20250328,114100,9841500350,70800,70800,70800,70700,128
+20250328,114000,9832439250,70800,70700,70800,70600,388
+20250328,113900,9805007450,70700,70600,70700,70600,124
+20250328,113800,9796241350,70600,70700,70700,70600,96
+20250328,113700,9789455650,70700,70600,70700,70600,237
+20250328,113600,9772700850,70700,70600,70700,70600,419
+20250328,113500,9743098150,70600,70700,70700,70600,346
+20250328,113400,9718663150,70700,70700,70700,70600,112
+20250328,113300,9710746050,70700,70700,70700,70500,61
+20250328,113200,9706439950,70600,70700,70700,70600,442
+20250328,113100,9675213750,70700,70400,70700,70400,4641
+20250328,113000,9347983650,70400,70400,70500,70300,1318
+20250328,112900,9255177450,70400,70300,70400,70300,881
+20250328,112800,9193234350,70300,70300,70300,70200,151
+20250328,112700,9182621150,70200,70300,70300,70200,869
+20250328,112600,9121531550,70200,70400,70400,70200,228
+20250328,112500,9105493050,70400,70200,70400,70200,160
+20250328,112400,9094244950,70200,70300,70300,70200,158
+20250328,112300,9083150450,70200,70200,70300,70200,957
+20250328,112200,9015945550,70200,70200,70400,70200,1191
+20250328,112100,8932322550,70400,70300,70400,70200,373
+20250328,112000,8906093850,70200,70200,70300,70200,1114
+20250328,111900,8827797050,70200,70200,70300,70200,242
+20250328,111800,8810806750,70300,70200,70300,70200,251
+20250328,111700,8793168850,70200,70300,70300,70200,412
+20250328,111600,8764243250,70200,70300,70300,70200,874
+20250328,111500,8702884050,70200,70300,70300,70200,219
+20250328,111400,8687500100,70300,70300,70300,70200,369
+20250328,111300,8661577600,70300,70300,70400,70200,1419
+20250328,111200,8561923300,70300,70200,70400,70200,318
+20250328,111100,8539587200,70400,70400,70400,70300,362
+20250328,111000,8514123000,70300,70300,70400,70200,1186
+20250328,110900,8430742500,70300,70300,70300,70200,1887
+20250328,110800,8298104400,70300,70300,70500,70200,1317
+20250328,110700,8205571200,70400,70500,70500,70400,605
+20250328,110600,8162960200,70500,70400,70500,70300,410
+20250328,110500,8134094100,70400,70400,70400,70300,68
+20250328,110400,8129307200,70400,70400,70400,70300,102
+20250328,110300,8122130300,70400,70400,70400,70300,153
+20250328,110200,8111360500,70400,70400,70400,70300,82
+20250328,110100,8105588600,70400,70400,70400,70300,124
+20250328,110000,8096861400,70400,70300,70400,70300,149
+20250328,105900,8086379300,70300,70300,70400,70300,356
+20250328,105800,8061337700,70400,70300,70400,70300,145
+20250328,105700,8051141300,70300,70300,70400,70200,69
+20250328,105600,8046293200,70400,70300,70400,70200,322
+20250328,105500,8023649800,70300,70200,70300,70200,130
+20250328,105400,8014520900,70200,70300,70300,70200,33
+20250328,105300,8012204000,70200,70200,70300,70200,131
+20250328,105200,8003003700,70200,70300,70300,70200,180
+20250328,105100,7990356700,70300,70200,70300,70200,89
+20250328,105000,7984107300,70200,70100,70300,70100,231
+20250328,104900,7967892500,70100,70200,70200,70100,281
+20250328,104800,7948184900,70100,70200,70200,70100,184
+20250328,104700,7935272900,70100,70100,70200,70100,983
+20250328,104600,7866361800,70100,70200,70200,70000,1853
+20250328,104500,7736467300,70100,70200,70200,70100,333
+20250328,104400,7713093700,70200,70200,70200,70100,283
+20250328,104300,7693242400,70200,70200,70200,70150,83
+20250328,104200,7687416250,70200,70300,70300,70200,428
+20250328,104100,7657366550,70300,70300,70400,70200,232
+20250328,104000,7641063750,70300,70300,70400,70300,134
+20250328,103900,7631642450,70300,70300,70400,70300,85
+20250328,103800,7625664150,70400,70300,70400,70300,266
+20250328,103700,7606946250,70300,70300,70400,70300,209
+20250328,103600,7592246950,70400,70400,70400,70300,61
+20250328,103500,7587954750,70300,70300,70400,70300,135
+20250328,103400,7578455750,70300,70200,70400,70200,143
+20250328,103300,7568399750,70200,70300,70400,70200,183
+20250328,103200,7555543650,70200,70300,70300,70200,372
+20250328,103100,7529420250,70300,70300,70300,70200,617
+20250328,103000,7486097850,70300,70400,70400,70200,329
+20250328,102900,7462965650,70400,70500,70500,70300,106
+20250328,102800,7455504550,70500,70400,70500,70300,87
+20250328,102700,7449380550,70400,70300,70500,70300,457
+20250328,102600,7417219550,70400,70400,70400,70300,185
+20250328,102500,7404206150,70300,70400,70500,70300,507
+20250328,102400,7368523150,70300,70300,70400,70300,93
+20250328,102300,7361984550,70300,70300,70300,70200,406
+20250328,102200,7333443350,70300,70400,70400,70200,153
+20250328,102100,7322677950,70300,70300,70300,70200,301
+20250328,102000,7301530750,70300,70300,70500,70300,187
+20250328,101900,7288375150,70300,70400,70500,70200,1212
+20250328,101800,7203125650,70400,70500,70500,70400,72
+20250328,101700,7198053750,70400,70400,70500,70400,165
+20250328,101600,7186428150,70400,70500,70500,70400,160
+20250328,101500,7175152050,70400,70300,70500,70300,265
+20250328,101400,7156490250,70400,70400,70400,70300,463
+20250328,101300,7123908250,70400,70300,70400,70200,254
+20250328,101200,7106040850,70300,70200,70400,70200,481
+20250328,101100,7072214850,70300,70200,70300,70200,203
+20250328,101000,7057958650,70100,70200,70200,70100,447
+20250328,100900,7026579850,70200,70200,70300,70100,187
+20250328,100800,7013450750,70100,70100,70200,70100,1257
+20250328,100700,6925318850,70100,70100,70100,70050,327
+20250328,100600,6902398450,70100,70000,70100,70000,325
+20250328,100500,6879620850,70100,70000,70100,70000,332
+20250328,100400,6856366450,70000,70100,70200,70000,1002
+20250328,100300,6786136550,70100,70100,70200,70100,116
+20250328,100200,6777998000,70100,70100,70200,70000,1589
+20250328,100100,6666631600,70000,70100,70100,70000,1621
+20250328,100000,6553013800,70100,70400,70400,70100,1659
+20250328,095900,6436489500,70400,70400,70400,70300,180
+20250328,095800,6423831600,70400,70400,70400,70300,216
+20250328,095700,6408629500,70400,70400,70500,70300,288
+20250328,095600,6388355500,70400,70400,70400,70300,557
+20250328,095500,6349175800,70400,70300,70400,70200,817
+20250328,095400,6291734300,70200,70300,70300,70100,1133
+20250328,095300,6212155300,70200,70300,70400,70200,507
+20250328,095200,6176512100,70300,70300,70400,70300,65
+20250328,095100,6171938600,70300,70500,70500,70300,335
+20250328,095000,6148353200,70500,70300,70500,70200,664
+20250328,094900,6101656400,70300,70300,70300,70200,211
+20250328,094800,6086833600,70300,70100,70300,70100,518
+20250328,094700,6050478600,70200,70100,70300,70000,1933
+20250328,094600,5914945800,70200,70100,70300,70100,1463
+20250328,094500,5812362800,70100,70300,70400,70100,2483
+20250328,094400,5638044500,70300,70500,70600,70300,790
+20250328,094300,5582410700,70500,70500,70600,70400,322
+20250328,094200,5559714800,70400,70600,70600,70400,567
+20250328,094100,5519736900,70600,70500,70700,70500,408
+20250328,094000,5490962500,70700,70600,70700,70500,382
+20250328,093900,5463985800,70600,70500,70600,70500,422
+20250328,093800,5434198900,70600,70500,70600,70500,245
+20250328,093700,5416907300,70400,70600,70600,70400,449
+20250328,093600,5385250600,70600,70500,70600,70500,188
+20250328,093500,5371984600,70500,70500,70600,70400,439
+20250328,093400,5341060500,70500,70400,70700,70400,764
+20250328,093300,5287214900,70700,70500,70700,70400,1174
+20250328,093200,5204494800,70500,70600,70800,70500,5641
+20250328,093100,4806307800,70500,70500,70500,70200,2514
+20250328,093000,4629593500,70500,70700,70800,70500,1385
+20250328,092900,4531786100,70400,70600,70700,70400,993
+20250328,092800,4461764000,70600,70600,70700,70300,3102
+20250328,092700,4243256300,70600,70900,70900,70600,1022
+20250328,092600,4170999300,70800,70800,70900,70800,909
+20250328,092500,4106641100,70800,70900,70900,70800,350
+20250328,092400,4081842000,70700,70800,70900,70700,626
+20250328,092300,4037489100,70900,71000,71100,70800,724
+20250328,092200,3986140800,71000,70800,71100,70800,559
+20250328,092100,3946528700,70700,70700,70900,70700,249
+20250328,092000,3928914300,70800,70500,70800,70500,900
+20250328,091900,3865237400,70600,70900,70900,70500,1565
+20250328,091800,3754656500,70900,70900,71000,70800,615
+20250328,091700,3711090600,71000,71100,71100,70900,1206
+20250328,091600,3625536900,71100,71200,71300,71000,742
+20250328,091500,3572761000,71300,71200,71300,71000,1490
+20250328,091400,3466763450,71200,71000,71200,70900,1666
+20250328,091300,3348428650,71000,70800,71000,70700,725
+20250328,091200,3297078550,70900,71000,71100,70700,1844
+20250328,091100,3166289750,71000,70900,71100,70600,3299
+20250328,091000,2932733000,70800,70800,70800,70500,2043
+20250328,090900,2788255800,70800,70600,70900,70500,2087
+20250328,090800,2640580600,70600,70300,70600,70300,2500
+20250328,090700,2464404950,70400,70000,70400,69900,4175
+20250328,090600,2171296750,70000,70100,70300,69800,4209
+20250328,090500,1877034750,70000,70100,70300,69900,2288
+20250328,090400,1716897700,70100,70100,70400,69200,9931
+20250328,090300,1023029800,70100,70500,70500,70100,3047
+20250328,090200,808675400,70500,70900,71000,70200,3677
+20250328,090100,549368100,71000,71400,71400,71000,4583
+20250328,090000,223200900,71400,71500,71600,71300,3123

278470/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
+20250328,161123,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70300,-1000,5,-1.40,18917948500,268284,48.00,71500,71600,69200,92600,50000,71300,70515.12,17.40,0,28475,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26181,24.74,6.99,12,0.72,2842.00,10058.00,81900,20240627,-14.16,38380,20240805,83.17,72500,-3.03,20250327,41550,69.19,20250203,409500,-82.83,20240627,39700,77.08,20241115,2.55,N,278470,100,38 억,,6480217,N,N,2152,N,00,N
+20250328,151126,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70400,-900,5,-1.26,16865136750,239077,42.78,71500,71600,69200,92600,50000,71300,70542.70,17.40,0,24670,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26218,24.77,7.00,12,0.64,2842.00,10058.00,81900,20240627,-14.04,38380,20240805,83.43,72500,-2.90,20250327,41550,69.43,20250203,409500,-82.81,20240627,39700,77.33,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,141129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70500,-800,5,-1.12,13482920600,191218,34.22,71500,71600,69200,92600,50000,71300,70510.73,17.40,0,22692,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26255,24.81,7.01,12,0.51,2842.00,10058.00,81900,20240627,-13.92,38380,20240805,83.69,72500,-2.76,20250327,41550,69.68,20250203,409500,-82.78,20240627,39700,77.58,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,131124,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70800,-500,5,-0.70,11465412600,162703,29.11,71500,71600,69200,92600,50000,71300,70468.35,17.40,0,21788,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26367,24.91,7.04,12,0.44,2842.00,10058.00,81900,20240627,-13.55,38380,20240805,84.47,72500,-2.34,20250327,41550,70.40,20250203,409500,-82.71,20240627,39700,78.34,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,121125,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70700,-600,5,-0.84,10481829100,148793,26.62,71500,71600,69200,92600,50000,71300,70445.71,17.40,0,24023,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26330,24.88,7.03,12,0.40,2842.00,10058.00,81900,20240627,-13.68,38380,20240805,84.21,72500,-2.48,20250327,41550,70.16,20250203,409500,-82.74,20240627,39700,78.09,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,111120,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70400,-900,5,-1.26,8515249400,120907,21.63,71500,71600,69200,92600,50000,71300,70428.09,17.40,0,15630,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26218,24.77,7.00,12,0.32,2842.00,10058.00,81900,20240627,-14.04,38380,20240805,83.43,72500,-2.90,20250327,41550,69.43,20250203,409500,-82.81,20240627,39700,77.33,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,101129,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70200,-1100,5,-1.54,7067295250,100304,17.95,71500,71600,69200,92600,50000,71300,70458.76,17.40,0,15794,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26144,24.70,6.98,12,0.27,2842.00,10058.00,81900,20240627,-14.29,38380,20240805,82.91,72500,-3.17,20250327,41550,68.95,20250203,409500,-82.86,20240627,39700,76.83,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250328,091136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70900,-400,5,-0.56,3160965800,44887,8.03,71500,71600,69200,92600,50000,71300,70420.52,17.40,0,7974,74033,72666,71133,69766,68233,73350,70450,38,21300,100,49910,100,1,37241555,26404,24.95,7.05,12,0.12,2842.00,10058.00,81900,20240627,-13.43,38380,20240805,84.73,72500,-2.21,20250327,41550,70.64,20250203,409500,-82.69,20240627,39700,78.59,20241115,2.55,N,278470,100,38 억,,6480217,N,N,484,N,00,N
+20250327,162441,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71300,1500,2,2.15,39984233800,558867,120.24,70300,72500,69600,90700,48900,69800,71545.62,17.45,0,5636,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26553,25.09,7.09,12,1.50,2842.00,10058.00,81900,20240627,-12.94,38380,20240805,85.77,72500,-1.66,20250327,41550,71.60,20250203,409500,-82.59,20240627,39700,79.60,20241115,2.58,N,278470,100,38 억,,6499781,N,N,484,N,00,N
+20250327,151125,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71100,1300,2,1.86,38361336000,536095,115.34,70300,72500,69600,90700,48900,69800,71557.32,17.45,0,2604,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26479,25.02,7.07,12,1.44,2842.00,10058.00,81900,20240627,-13.19,38380,20240805,85.25,72500,-1.93,20250327,41550,71.12,20250203,409500,-82.64,20240627,39700,79.09,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,141126,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71700,1900,2,2.72,32483755350,453894,97.65,70300,72500,69600,90700,48900,69800,71567.24,17.45,0,9638,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26702,25.23,7.13,12,1.22,2842.00,10058.00,81900,20240627,-12.45,38380,20240805,86.82,72500,-1.10,20250327,41550,72.56,20250203,409500,-82.49,20240627,39700,80.60,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,131120,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71600,1800,2,2.58,27993132250,391031,84.13,70300,72500,69600,90700,48900,69800,71588.49,17.45,0,15208,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26665,25.19,7.12,12,1.05,2842.00,10058.00,81900,20240627,-12.58,38380,20240805,86.56,72500,-1.24,20250327,41550,72.32,20250203,409500,-82.52,20240627,39700,80.35,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,121131,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71600,1800,2,2.58,25560079050,356973,76.80,70300,72500,69600,90700,48900,69800,71602.81,17.45,0,17840,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26665,25.19,7.12,12,0.96,2842.00,10058.00,81900,20240627,-12.58,38380,20240805,86.56,72500,-1.24,20250327,41550,72.32,20250203,409500,-82.52,20240627,39700,80.35,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,111125,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71300,1500,2,2.15,22978850000,320892,69.04,70300,72500,69600,90700,48900,69800,71609.89,17.45,0,24160,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26553,25.09,7.09,12,0.86,2842.00,10058.00,81900,20240627,-12.94,38380,20240805,85.77,72500,-1.66,20250327,41550,71.60,20250203,409500,-82.59,20240627,39700,79.60,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,101120,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71500,1700,2,2.44,19143864200,267350,57.52,70300,72500,69600,90700,48900,69800,71606.71,17.45,0,26862,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26628,25.16,7.11,12,0.72,2842.00,10058.00,81900,20240627,-12.70,38380,20240805,86.29,72500,-1.38,20250327,41550,72.08,20250203,409500,-82.54,20240627,39700,80.10,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250327,091124,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71400,1600,2,2.29,3621651050,51295,11.04,70300,71500,69600,90700,48900,69800,70606.02,17.45,0,7008,72600,71200,70400,69000,68200,70800,68600,38,20900,100,48860,100,1,37241555,26590,25.12,7.10,12,0.14,2842.00,10058.00,81900,20240627,-12.82,38380,20240805,86.03,71800,-0.56,20250326,41550,71.84,20250203,409500,-82.56,20240627,39700,79.85,20241115,2.58,N,278470,100,38 억,,6499781,N,N,251,N,00,N
+20250326,161112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69800,1000,2,1.45,32903923600,464806,129.15,71000,71800,69600,89400,48200,68800,70790.93,17.45,0,49675,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,25995,31.04,12.89,12,1.25,2249.00,5414.00,81900,20240627,-14.77,38380,20240805,81.87,71800,-2.79,20250326,41550,67.99,20250203,409500,-82.95,20240627,39700,75.82,20241115,2.58,N,278470,100,38 억,,6497450,N,N,249,N,00,N
+20250326,151113,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69800,1000,2,1.45,31794364250,448910,124.73,71000,71800,69600,89400,48200,68800,70825.70,17.45,0,45193,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,25995,31.04,12.89,12,1.21,2249.00,5414.00,81900,20240627,-14.77,38380,20240805,81.87,71800,-2.79,20250326,41550,67.99,20250203,409500,-82.95,20240627,39700,75.82,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,141112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69950,1150,2,1.67,29817238350,420611,116.87,71000,71800,69600,89400,48200,68800,70890.30,17.45,0,44239,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26050,31.10,12.92,12,1.13,2249.00,5414.00,81900,20240627,-14.59,38380,20240805,82.26,71800,-2.58,20250326,41550,68.35,20250203,409500,-82.92,20240627,39700,76.20,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,131115,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70400,1600,2,2.33,27971831600,394321,109.57,71000,71800,69600,89400,48200,68800,70936.70,17.45,0,43868,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26218,31.30,13.00,12,1.06,2249.00,5414.00,81900,20240627,-14.04,38380,20240805,83.43,71800,-1.95,20250326,41550,69.43,20250203,409500,-82.81,20240627,39700,77.33,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,121120,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70000,1200,2,1.74,26570884500,374374,104.02,71000,71800,69600,89400,48200,68800,70974.17,17.45,0,45562,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26069,31.12,12.93,12,1.01,2249.00,5414.00,81900,20240627,-14.53,38380,20240805,82.39,71800,-2.51,20250326,41550,68.47,20250203,409500,-82.91,20240627,39700,76.32,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,111117,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70400,1600,2,2.33,22881864350,321661,89.38,71000,71800,70200,89400,48200,68800,71136.58,17.45,0,61905,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26218,31.30,13.00,12,0.86,2249.00,5414.00,81900,20240627,-14.04,38380,20240805,83.43,71800,-1.95,20250326,41550,69.43,20250203,409500,-82.81,20240627,39700,77.33,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,101115,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70900,2100,2,3.05,17273779650,242236,67.31,71000,71800,70600,89400,48200,68800,71309.71,17.45,0,37683,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26404,31.53,13.10,12,0.65,2249.00,5414.00,81900,20240627,-13.43,38380,20240805,84.73,71800,-1.25,20250326,41550,70.64,20250203,409500,-82.69,20240627,39700,78.59,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250326,091117,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,71400,2600,2,3.78,9402096350,131813,36.63,71000,71800,70600,89400,48200,68800,71329.05,17.45,0,21931,72666,70732,69566,67632,66466,70150,67050,38,20600,100,48160,100,1,37241555,26590,31.75,13.19,12,0.35,2249.00,5414.00,81900,20240627,-12.82,38380,20240805,86.03,71800,-0.56,20250326,41550,71.84,20250203,409500,-82.56,20240627,39700,79.85,20241115,2.58,N,278470,100,38 억,,6497450,N,N,1070,N,00,N
+20250325,161107,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68800,-100,5,-0.15,25048066300,359895,188.38,69100,71500,68400,89500,48300,68900,69598.54,17.37,0,-5455,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25622,30.59,12.71,12,0.97,2249.00,5414.00,81900,20240627,-16.00,38380,20240805,79.26,71500,-3.78,20250325,41550,65.58,20250203,409500,-83.20,20240627,39700,73.30,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1070,N,00,N
+20250325,151111,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69000,100,2,0.15,24235187300,348086,182.20,69100,71500,68400,89500,48300,68900,69624.14,17.37,0,-6214,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25697,30.68,12.74,12,0.93,2249.00,5414.00,81900,20240627,-15.75,38380,20240805,79.78,71500,-3.50,20250325,41550,66.06,20250203,409500,-83.15,20240627,39700,73.80,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,141107,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69200,300,2,0.44,22452013300,322286,168.70,69100,71500,68400,89500,48300,68900,69664.87,17.37,0,-2350,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25771,30.77,12.78,12,0.87,2249.00,5414.00,81900,20240627,-15.51,38380,20240805,80.30,71500,-3.22,20250325,41550,66.55,20250203,409500,-83.10,20240627,39700,74.31,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,131158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69300,400,2,0.58,20432833050,293038,153.39,69100,71500,68400,89500,48300,68900,69727.59,17.37,0,1035,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25808,30.81,12.80,12,0.79,2249.00,5414.00,81900,20240627,-15.38,38380,20240805,80.56,71500,-3.08,20250325,41550,66.79,20250203,409500,-83.08,20240627,39700,74.56,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,121108,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69200,300,2,0.44,18932477350,271374,142.05,69100,71500,68400,89500,48300,68900,69765.26,17.37,0,4975,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25771,30.77,12.78,12,0.73,2249.00,5414.00,81900,20240627,-15.51,38380,20240805,80.30,71500,-3.22,20250325,41550,66.55,20250203,409500,-83.10,20240627,39700,74.31,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,111108,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69400,500,2,0.73,16859437750,241335,126.32,69100,71500,68400,89500,48300,68900,69859.07,17.37,0,7865,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25846,30.86,12.82,12,0.65,2249.00,5414.00,81900,20240627,-15.26,38380,20240805,80.82,71500,-2.94,20250325,41550,67.03,20250203,409500,-83.05,20240627,39700,74.81,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,101119,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69100,200,2,0.29,13895652450,198643,103.98,69100,71500,68400,89500,48300,68900,69952.89,17.37,0,-4785,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,25734,30.72,12.76,12,0.53,2249.00,5414.00,81900,20240627,-15.63,38380,20240805,80.04,71500,-3.36,20250325,41550,66.31,20250203,409500,-83.13,20240627,39700,74.06,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250325,091118,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,70300,1400,2,2.03,6669809750,94607,49.52,69100,71500,69000,89500,48300,68900,70500.17,17.37,0,6142,70366,69632,68566,67832,66766,70000,68200,38,20600,100,48230,100,1,37241555,26181,31.26,12.98,12,0.25,2249.00,5414.00,81900,20240627,-14.16,38380,20240805,83.17,71500,-1.68,20250325,41550,69.19,20250203,409500,-82.83,20240627,39700,77.08,20241115,2.64,N,278470,100,38 억,,6469109,N,N,1440,N,00,N
+20250324,161105,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68900,1100,2,1.62,13120315050,191044,52.56,68800,69300,67500,88100,47500,67800,68676.65,17.31,0,17036,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25659,30.64,12.73,12,0.51,2249.00,5414.00,81900,20240627,-15.87,38380,20240805,79.52,71400,-3.50,20250320,41550,65.82,20250203,409500,-83.17,20240627,39700,73.55,20241115,2.58,N,278470,100,38 억,,6445106,N,N,1440,N,00,N
+20250324,151112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68700,900,2,1.33,11980940050,174483,48.00,68800,69300,67500,88100,47500,67800,68665.37,17.31,0,12234,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25585,30.55,12.69,12,0.47,2249.00,5414.00,81900,20240627,-16.12,38380,20240805,79.00,71400,-3.78,20250320,41550,65.34,20250203,409500,-83.22,20240627,39700,73.05,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,141114,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,69200,1400,2,2.06,10231614450,149116,41.02,68800,69300,67500,88100,47500,67800,68615.13,17.31,0,13647,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25771,30.77,12.78,12,0.40,2249.00,5414.00,81900,20240627,-15.51,38380,20240805,80.30,71400,-3.08,20250320,41550,66.55,20250203,409500,-83.10,20240627,39700,74.31,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,131114,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68700,900,2,1.33,8089547600,118114,32.50,68800,69100,67500,88100,47500,67800,68489.32,17.31,0,8428,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25585,30.55,12.69,12,0.32,2249.00,5414.00,81900,20240627,-16.12,38380,20240805,79.00,71400,-3.78,20250320,41550,65.34,20250203,409500,-83.22,20240627,39700,73.05,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,121112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68600,800,2,1.18,7028690700,102671,28.25,68800,69100,67500,88100,47500,67800,68458.38,17.31,0,7127,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25548,30.50,12.67,12,0.28,2249.00,5414.00,81900,20240627,-16.24,38380,20240805,78.74,71400,-3.92,20250320,41550,65.10,20250203,409500,-83.25,20240627,39700,72.80,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,111112,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68800,1000,2,1.47,6039130250,88257,24.28,68800,69100,67500,88100,47500,67800,68426.64,17.31,0,11110,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25622,30.59,12.71,12,0.24,2249.00,5414.00,81900,20240627,-16.00,38380,20240805,79.26,71400,-3.64,20250320,41550,65.58,20250203,409500,-83.20,20240627,39700,73.30,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,101108,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68600,800,2,1.18,3976174600,58271,16.03,68800,69100,67500,88100,47500,67800,68235.91,17.31,0,9455,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25548,30.50,12.67,12,0.16,2249.00,5414.00,81900,20240627,-16.24,38380,20240805,78.74,71400,-3.92,20250320,41550,65.10,20250203,409500,-83.25,20240627,39700,72.80,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
+20250324,091110,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68100,300,2,0.44,1447309050,21161,5.82,68800,69100,67900,88100,47500,67800,68395.12,17.31,0,-1904,71200,69500,68200,66500,65200,68850,65850,38,20300,100,47460,100,1,37241555,25361,30.28,12.58,12,0.06,2249.00,5414.00,81900,20240627,-16.85,38380,20240805,77.44,71400,-4.62,20250320,41550,63.90,20250203,409500,-83.37,20240627,39700,71.54,20241115,2.58,N,278470,100,38 억,,6445106,N,N,2235,N,00,N
 20250321,161125,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67800,-900,5,-1.31,24397934300,359958,37.91,68700,69900,66900,89300,48100,68700,67779.71,17.26,0,33691,73500,71100,69000,66600,64500,72300,67800,38,20600,100,48090,100,1,37241555,25250,30.15,12.52,12,0.97,2249.00,5414.00,81900,20240627,-17.22,38380,20240805,76.65,71400,-5.04,20250320,41550,63.18,20250203,409500,-83.44,20240627,39700,70.78,20241115,2.62,N,278470,100,38 억,,6429524,N,N,2213,N,00,N
 20250321,151110,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67700,-1000,5,-1.46,23314626950,343978,36.23,68700,69900,66900,89300,48100,68700,67779.21,17.26,0,30299,73500,71100,69000,66600,64500,72300,67800,38,20600,100,48090,100,1,37241555,25213,30.10,12.50,12,0.92,2249.00,5414.00,81900,20240627,-17.34,38380,20240805,76.39,71400,-5.18,20250320,41550,62.94,20250203,409500,-83.47,20240627,39700,70.53,20241115,2.62,N,278470,100,38 억,,6429524,N,N,1625,N,00,N
 20250321,141111,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,-1100,5,-1.60,21525012200,317595,33.45,68700,69900,66900,89300,48100,68700,67774.81,17.26,0,22414,73500,71100,69000,66600,64500,72300,67800,38,20600,100,48090,100,1,37241555,25175,30.06,12.49,12,0.85,2249.00,5414.00,81900,20240627,-17.46,38380,20240805,76.13,71400,-5.32,20250320,41550,62.70,20250203,409500,-83.49,20240627,39700,70.28,20241115,2.62,N,278470,100,38 억,,6429524,N,N,1625,N,00,N

278470/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,12204,37241555,851839200,2599460539000,0.03
+20250325,11784,37241555,810739200,2562218984000,0.03
+20250324,10158,37241555,699886200,2565943139500,0.03
+20250321,10038,37241555,680576400,2524977429000,0.03
+20250320,9938,37241555,682740600,2558494828500,0.03
 20250319,9988,37241555,667198400,2487735874000,0.03
 20250318,9818,37241555,656824200,2491460029500,0.03
 20250317,9818,37241555,678423800,2573391450500,0.03

278470/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,67800,67700,71400,65400,2749137,187489547600,00,0.00,N,2,400,
 20250310,67400,63900,69500,62700,3704162,247077229650,00,0.00,N,2,3600,
 20250304,63800,59600,67000,57600,4270873,267800246050,00,0.00,N,2,5000,
 20250224,58800,54300,62300,52500,6066048,357336343800,00,0.00,N,2,3200,