Add accumulated files

278990/day/candle-day-250.csv

@@ -1,8 +1,12 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4360,4100,4390,4000,268,1129870,00,0.00,N,5,-30,
+20250326,4390,4700,4700,4150,1612,6792930,00,0.00,N,5,-260,
+20250325,4650,4700,4700,4400,4,18250,00,0.00,N,2,50,
+20250324,4600,4600,4600,4500,212,974900,00,0.00,N,5,-100,
 20250321,4700,4500,4800,4300,715,3143385,00,0.00,N,5,-100,
 20250320,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
 20250319,4800,4800,4800,4800,1,4800,00,0.00,N,2,200,
-20250318,4600,4800,4800,4600,7,32400,00,0.00,Y,5,-100,
+20250318,4600,4800,4800,4600,7,32400,00,0.00,N,5,-100,
 20250317,4700,4700,4700,4700,0,0,00,0.00,N,3,-50,
 20250314,4750,4500,4750,4500,11,50950,00,0.00,N,5,-50,
 20250313,4800,4800,4800,4800,1,4800,00,0.00,N,2,50,

278990/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
+20250328,4400,40,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
+20250327,4360,-30,5,0,0,0,0,0,0,268,0,0,1,0,0,268,0,0,1,0,0
+20250326,4390,-260,5,0,0,0,0,0,0,1612,0,0,7,0,0,1612,0,0,7,0,0
+20250325,4650,50,2,0,0,0,0,0,0,4,0,0,0,0,0,4,0,0,0,0,0
+20250324,4600,-100,5,0,0,0,0,0,0,212,0,0,1,0,0,212,0,0,1,0,0
 20250321,4700,-100,5,0,0,0,0,0,0,715,0,0,3,0,0,715,0,0,3,0,0
 20250320,4800,0,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250319,4800,200,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0

278990/min/candle-20250324.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210500,974900,4600,4600,4600,4600,208
+20250324,210400,974900,4600,4600,4600,4600,0
+20250324,210300,974900,4600,4600,4600,4600,0
+20250324,210200,974900,4600,4600,4600,4600,0
+20250324,210100,974900,4600,4600,4600,4600,0
+20250324,210000,974900,4600,4600,4600,4600,0
+20250324,205900,974900,4600,4600,4600,4600,0
+20250324,205800,974900,4600,4600,4600,4600,0
+20250324,205700,974900,4600,4600,4600,4600,0
+20250324,205600,974900,4600,4600,4600,4600,0
+20250324,205500,974900,4600,4600,4600,4600,0
+20250324,205400,974900,4600,4600,4600,4600,0
+20250324,205300,974900,4600,4600,4600,4600,0
+20250324,205200,974900,4600,4600,4600,4600,0
+20250324,205100,974900,4600,4600,4600,4600,0
+20250324,205000,974900,4600,4600,4600,4600,0
+20250324,204900,974900,4600,4600,4600,4600,0
+20250324,204800,974900,4600,4600,4600,4600,0
+20250324,204700,974900,4600,4600,4600,4600,0
+20250324,204600,974900,4600,4600,4600,4600,0
+20250324,204500,974900,4600,4600,4600,4600,0
+20250324,204400,974900,4600,4600,4600,4600,0
+20250324,204300,974900,4600,4600,4600,4600,0
+20250324,204200,974900,4600,4600,4600,4600,0
+20250324,204100,974900,4600,4600,4600,4600,0
+20250324,204000,974900,4600,4600,4600,4600,0
+20250324,203900,974900,4600,4600,4600,4600,0
+20250324,203800,974900,4600,4600,4600,4600,0
+20250324,203700,974900,4600,4600,4600,4600,0
+20250324,203600,974900,4600,4600,4600,4600,0
+20250324,203500,974900,4600,4600,4600,4600,208
+20250324,203400,974900,4600,4600,4600,4600,0
+20250324,203300,974900,4600,4600,4600,4600,0
+20250324,203200,974900,4600,4600,4600,4600,0
+20250324,203100,974900,4600,4600,4600,4600,0
+20250324,203000,974900,4600,4600,4600,4600,0
+20250324,202900,974900,4600,4600,4600,4600,0
+20250324,202800,974900,4600,4600,4600,4600,0
+20250324,202700,974900,4600,4600,4600,4600,0
+20250324,202600,974900,4600,4600,4600,4600,0
+20250324,202500,974900,4600,4600,4600,4600,0
+20250324,202400,974900,4600,4600,4600,4600,0
+20250324,202300,974900,4600,4600,4600,4600,0
+20250324,202200,974900,4600,4600,4600,4600,0
+20250324,202100,974900,4600,4600,4600,4600,0
+20250324,202000,974900,4600,4600,4600,4600,0
+20250324,201900,974900,4600,4600,4600,4600,0
+20250324,201800,974900,4600,4600,4600,4600,0
+20250324,201700,974900,4600,4600,4600,4600,0
+20250324,201600,974900,4600,4600,4600,4600,0
+20250324,201500,974900,4600,4600,4600,4600,0
+20250324,201400,974900,4600,4600,4600,4600,0
+20250324,201300,974900,4600,4600,4600,4600,0
+20250324,201200,974900,4600,4600,4600,4600,0
+20250324,201100,974900,4600,4600,4600,4600,0
+20250324,201000,974900,4600,4600,4600,4600,0
+20250324,200900,974900,4600,4600,4600,4600,0
+20250324,200800,974900,4600,4600,4600,4600,0
+20250324,200700,974900,4600,4600,4600,4600,0
+20250324,200600,974900,4600,4600,4600,4600,0
+20250324,200500,974900,4600,4600,4600,4600,208
+20250324,200400,974900,4600,4600,4600,4600,0
+20250324,200300,974900,4600,4600,4600,4600,0
+20250324,200200,974900,4600,4600,4600,4600,0
+20250324,200100,974900,4600,4600,4600,4600,0
+20250324,200000,974900,4600,4600,4600,4600,0
+20250324,195900,974900,4600,4600,4600,4600,0
+20250324,195800,974900,4600,4600,4600,4600,0
+20250324,195700,974900,4600,4600,4600,4600,0
+20250324,195600,974900,4600,4600,4600,4600,0
+20250324,195500,974900,4600,4600,4600,4600,0
+20250324,195400,974900,4600,4600,4600,4600,0
+20250324,195300,974900,4600,4600,4600,4600,0
+20250324,195200,974900,4600,4600,4600,4600,0
+20250324,195100,974900,4600,4600,4600,4600,0
+20250324,195000,974900,4600,4600,4600,4600,0
+20250324,194900,974900,4600,4600,4600,4600,0
+20250324,194800,974900,4600,4600,4600,4600,0
+20250324,194700,974900,4600,4600,4600,4600,0
+20250324,194600,974900,4600,4600,4600,4600,0
+20250324,194500,974900,4600,4600,4600,4600,0
+20250324,194400,974900,4600,4600,4600,4600,0
+20250324,194300,974900,4600,4600,4600,4600,0
+20250324,194200,974900,4600,4600,4600,4600,0
+20250324,194100,974900,4600,4600,4600,4600,0
+20250324,194000,974900,4600,4600,4600,4600,0
+20250324,193900,974900,4600,4600,4600,4600,0
+20250324,193800,974900,4600,4600,4600,4600,0
+20250324,193700,974900,4600,4600,4600,4600,0
+20250324,193600,974900,4600,4600,4600,4600,0
+20250324,193500,974900,4600,4600,4600,4600,208
+20250324,193400,974900,4600,4600,4600,4600,0
+20250324,193300,974900,4600,4600,4600,4600,0
+20250324,193200,974900,4600,4600,4600,4600,0
+20250324,193100,974900,4600,4600,4600,4600,0
+20250324,193000,974900,4600,4600,4600,4600,0
+20250324,192900,974900,4600,4600,4600,4600,0
+20250324,192800,974900,4600,4600,4600,4600,0
+20250324,192700,974900,4600,4600,4600,4600,0
+20250324,192600,974900,4600,4600,4600,4600,0
+20250324,192500,974900,4600,4600,4600,4600,0
+20250324,192400,974900,4600,4600,4600,4600,0
+20250324,192300,974900,4600,4600,4600,4600,0
+20250324,192200,974900,4600,4600,4600,4600,0
+20250324,192100,974900,4600,4600,4600,4600,0
+20250324,192000,974900,4600,4600,4600,4600,0
+20250324,191900,974900,4600,4600,4600,4600,0
+20250324,191800,974900,4600,4600,4600,4600,0
+20250324,191700,974900,4600,4600,4600,4600,0
+20250324,191600,974900,4600,4600,4600,4600,0
+20250324,191500,974900,4600,4600,4600,4600,0
+20250324,191400,974900,4600,4600,4600,4600,0
+20250324,191300,974900,4600,4600,4600,4600,0
+20250324,191200,974900,4600,4600,4600,4600,0
+20250324,191100,974900,4600,4600,4600,4600,0
+20250324,191000,974900,4600,4600,4600,4600,0
+20250324,190900,974900,4600,4600,4600,4600,0
+20250324,190800,974900,4600,4600,4600,4600,0
+20250324,190700,974900,4600,4600,4600,4600,0
+20250324,190600,974900,4600,4600,4600,4600,0
+20250324,190500,974900,4600,4600,4600,4600,208
+20250324,190400,974900,4600,4600,4600,4600,0
+20250324,190300,974900,4600,4600,4600,4600,0
+20250324,190200,974900,4600,4600,4600,4600,0
+20250324,190100,974900,4600,4600,4600,4600,0
+20250324,190000,974900,4600,4600,4600,4600,0
+20250324,185900,974900,4600,4600,4600,4600,0
+20250324,185800,974900,4600,4600,4600,4600,0
+20250324,185700,974900,4600,4600,4600,4600,0
+20250324,185600,974900,4600,4600,4600,4600,0
+20250324,185500,974900,4600,4600,4600,4600,0
+20250324,185400,974900,4600,4600,4600,4600,0
+20250324,185300,974900,4600,4600,4600,4600,0
+20250324,185200,974900,4600,4600,4600,4600,0
+20250324,185100,974900,4600,4600,4600,4600,0
+20250324,185000,974900,4600,4600,4600,4600,0
+20250324,184900,974900,4600,4600,4600,4600,0
+20250324,184800,974900,4600,4600,4600,4600,0
+20250324,184700,974900,4600,4600,4600,4600,0
+20250324,184600,974900,4600,4600,4600,4600,0
+20250324,184500,974900,4600,4600,4600,4600,0
+20250324,184400,974900,4600,4600,4600,4600,0
+20250324,184300,974900,4600,4600,4600,4600,0
+20250324,184200,974900,4600,4600,4600,4600,0
+20250324,184100,974900,4600,4600,4600,4600,0
+20250324,184000,974900,4600,4600,4600,4600,0
+20250324,183900,974900,4600,4600,4600,4600,0
+20250324,183800,974900,4600,4600,4600,4600,0
+20250324,183700,974900,4600,4600,4600,4600,0
+20250324,183600,974900,4600,4600,4600,4600,0
+20250324,183500,974900,4600,4600,4600,4600,208
+20250324,183400,974900,4600,4600,4600,4600,0
+20250324,183300,974900,4600,4600,4600,4600,0
+20250324,183200,974900,4600,4600,4600,4600,0
+20250324,183100,974900,4600,4600,4600,4600,0
+20250324,183000,974900,4600,4600,4600,4600,0
+20250324,182900,974900,4600,4600,4600,4600,0
+20250324,182800,974900,4600,4600,4600,4600,0
+20250324,182700,974900,4600,4600,4600,4600,0
+20250324,182600,974900,4600,4600,4600,4600,0
+20250324,182500,974900,4600,4600,4600,4600,0
+20250324,182400,974900,4600,4600,4600,4600,0
+20250324,182300,974900,4600,4600,4600,4600,0
+20250324,182200,974900,4600,4600,4600,4600,0
+20250324,182100,974900,4600,4600,4600,4600,0
+20250324,182000,974900,4600,4600,4600,4600,0
+20250324,181900,974900,4600,4600,4600,4600,0
+20250324,181800,974900,4600,4600,4600,4600,0
+20250324,181700,974900,4600,4600,4600,4600,0
+20250324,181600,974900,4600,4600,4600,4600,0
+20250324,181500,974900,4600,4600,4600,4600,0
+20250324,181400,974900,4600,4600,4600,4600,0
+20250324,181300,974900,4600,4600,4600,4600,0
+20250324,181200,974900,4600,4600,4600,4600,0
+20250324,181100,974900,4600,4600,4600,4600,0
+20250324,181000,974900,4600,4600,4600,4600,0
+20250324,180900,974900,4600,4600,4600,4600,0
+20250324,180800,974900,4600,4600,4600,4600,0
+20250324,180700,974900,4600,4600,4600,4600,0
+20250324,180600,974900,4600,4600,4600,4600,0
+20250324,180500,974900,4600,4600,4600,4600,208
+20250324,180400,974900,4600,4600,4600,4600,0
+20250324,180300,974900,4600,4600,4600,4600,0
+20250324,180200,974900,4600,4600,4600,4600,0
+20250324,180100,974900,4600,4600,4600,4600,0
+20250324,180000,974900,4600,4600,4600,4600,0
+20250324,175900,974900,4600,4600,4600,4600,0
+20250324,175800,974900,4600,4600,4600,4600,0
+20250324,175700,974900,4600,4600,4600,4600,0
+20250324,175600,974900,4600,4600,4600,4600,0
+20250324,175500,974900,4600,4600,4600,4600,0
+20250324,175400,974900,4600,4600,4600,4600,0
+20250324,175300,974900,4600,4600,4600,4600,0
+20250324,175200,974900,4600,4600,4600,4600,0
+20250324,175100,974900,4600,4600,4600,4600,0
+20250324,175000,974900,4600,4600,4600,4600,0
+20250324,174900,974900,4600,4600,4600,4600,0
+20250324,174800,974900,4600,4600,4600,4600,0
+20250324,174700,974900,4600,4600,4600,4600,0
+20250324,174600,974900,4600,4600,4600,4600,0
+20250324,174500,974900,4600,4600,4600,4600,0
+20250324,174400,974900,4600,4600,4600,4600,0
+20250324,174300,974900,4600,4600,4600,4600,0
+20250324,174200,974900,4600,4600,4600,4600,0
+20250324,174100,974900,4600,4600,4600,4600,0
+20250324,174000,974900,4600,4600,4600,4600,0
+20250324,173900,974900,4600,4600,4600,4600,0
+20250324,173800,974900,4600,4600,4600,4600,0
+20250324,173700,974900,4600,4600,4600,4600,0
+20250324,173600,974900,4600,4600,4600,4600,0
+20250324,173500,974900,4600,4600,4600,4600,208
+20250324,173400,974900,4600,4600,4600,4600,0
+20250324,173300,974900,4600,4600,4600,4600,0
+20250324,173200,974900,4600,4600,4600,4600,0
+20250324,173100,974900,4600,4600,4600,4600,0
+20250324,173000,974900,4600,4600,4600,4600,0
+20250324,172900,974900,4600,4600,4600,4600,0
+20250324,172800,974900,4600,4600,4600,4600,0
+20250324,172700,974900,4600,4600,4600,4600,0
+20250324,172600,974900,4600,4600,4600,4600,0
+20250324,172500,974900,4600,4600,4600,4600,0
+20250324,172400,974900,4600,4600,4600,4600,0
+20250324,172300,974900,4600,4600,4600,4600,0
+20250324,172200,974900,4600,4600,4600,4600,0
+20250324,172100,974900,4600,4600,4600,4600,0
+20250324,172000,974900,4600,4600,4600,4600,0
+20250324,171900,974900,4600,4600,4600,4600,0
+20250324,171800,974900,4600,4600,4600,4600,0
+20250324,171700,974900,4600,4600,4600,4600,0
+20250324,171600,974900,4600,4600,4600,4600,0
+20250324,171500,974900,4600,4600,4600,4600,0
+20250324,171400,974900,4600,4600,4600,4600,0
+20250324,171300,974900,4600,4600,4600,4600,0
+20250324,171200,974900,4600,4600,4600,4600,0
+20250324,171100,974900,4600,4600,4600,4600,0
+20250324,171000,974900,4600,4600,4600,4600,0
+20250324,170900,974900,4600,4600,4600,4600,0
+20250324,170800,974900,4600,4600,4600,4600,0
+20250324,170700,974900,4600,4600,4600,4600,0
+20250324,170600,974900,4600,4600,4600,4600,0
+20250324,170500,974900,4600,4600,4600,4600,208
+20250324,170400,974900,4600,4600,4600,4600,0
+20250324,170300,974900,4600,4600,4600,4600,0
+20250324,170200,974900,4600,4600,4600,4600,0
+20250324,170100,974900,4600,4600,4600,4600,0
+20250324,170000,974900,4600,4600,4600,4600,0
+20250324,165900,974900,4600,4600,4600,4600,0
+20250324,165800,974900,4600,4600,4600,4600,0
+20250324,165700,974900,4600,4600,4600,4600,0
+20250324,165600,974900,4600,4600,4600,4600,0
+20250324,165500,974900,4600,4600,4600,4600,0
+20250324,165400,974900,4600,4600,4600,4600,0
+20250324,165300,974900,4600,4600,4600,4600,0
+20250324,165200,974900,4600,4600,4600,4600,0
+20250324,165100,974900,4600,4600,4600,4600,0
+20250324,165000,974900,4600,4600,4600,4600,0
+20250324,164900,974900,4600,4600,4600,4600,0
+20250324,164800,974900,4600,4600,4600,4600,0
+20250324,164700,974900,4600,4600,4600,4600,0
+20250324,164600,974900,4600,4600,4600,4600,0
+20250324,164500,974900,4600,4600,4600,4600,0
+20250324,164400,974900,4600,4600,4600,4600,0
+20250324,164300,974900,4600,4600,4600,4600,0
+20250324,164200,974900,4600,4600,4600,4600,0
+20250324,164100,974900,4600,4600,4600,4600,0
+20250324,164000,974900,4600,4600,4600,4600,0
+20250324,163900,974900,4600,4600,4600,4600,0
+20250324,163800,974900,4600,4600,4600,4600,0
+20250324,163700,974900,4600,4600,4600,4600,0
+20250324,163600,974900,4600,4600,4600,4600,0
+20250324,163500,974900,4600,4600,4600,4600,208
+20250324,163400,974900,4600,4600,4600,4600,0
+20250324,163300,974900,4600,4600,4600,4600,0
+20250324,163200,974900,4600,4600,4600,4600,0
+20250324,163100,974900,4600,4600,4600,4600,0
+20250324,163000,974900,4600,4600,4600,4600,0
+20250324,162900,974900,4600,4600,4600,4600,0
+20250324,162800,974900,4600,4600,4600,4600,0
+20250324,162700,974900,4600,4600,4600,4600,0
+20250324,162600,974900,4600,4600,4600,4600,0
+20250324,162500,974900,4600,4600,4600,4600,0
+20250324,162400,974900,4600,4600,4600,4600,0
+20250324,162300,974900,4600,4600,4600,4600,0
+20250324,162200,974900,4600,4600,4600,4600,0
+20250324,162100,974900,4600,4600,4600,4600,0
+20250324,162000,974900,4600,4600,4600,4600,0
+20250324,161900,974900,4600,4600,4600,4600,0
+20250324,161800,974900,4600,4600,4600,4600,0
+20250324,161700,974900,4600,4600,4600,4600,0
+20250324,161600,974900,4600,4600,4600,4600,0
+20250324,161500,974900,4600,4600,4600,4600,0
+20250324,161400,974900,4600,4600,4600,4600,0
+20250324,161300,974900,4600,4600,4600,4600,0
+20250324,161200,974900,4600,4600,4600,4600,0
+20250324,161100,974900,4600,4600,4600,4600,0
+20250324,161000,974900,4600,4600,4600,4600,0
+20250324,160900,974900,4600,4600,4600,4600,0
+20250324,160800,974900,4600,4600,4600,4600,0
+20250324,160700,974900,4600,4600,4600,4600,0
+20250324,160600,974900,4600,4600,4600,4600,0
+20250324,160500,974900,4600,4600,4600,4600,208
+20250324,160400,974900,4600,4600,4600,4600,0
+20250324,160300,974900,4600,4600,4600,4600,0
+20250324,160200,974900,4600,4600,4600,4600,0
+20250324,160100,974900,4600,4600,4600,4600,0
+20250324,160000,974900,4600,4600,4600,4600,0
+20250324,155900,974900,4600,4600,4600,4600,0
+20250324,155800,974900,4600,4600,4600,4600,0
+20250324,155700,974900,4600,4600,4600,4600,0
+20250324,155600,974900,4600,4600,4600,4600,0
+20250324,155500,974900,4600,4600,4600,4600,0
+20250324,155400,974900,4600,4600,4600,4600,0
+20250324,155300,974900,4600,4600,4600,4600,0
+20250324,155200,974900,4600,4600,4600,4600,0
+20250324,155100,974900,4600,4600,4600,4600,0
+20250324,155000,974900,4600,4600,4600,4600,0
+20250324,154900,974900,4600,4600,4600,4600,0
+20250324,154800,974900,4600,4600,4600,4600,0
+20250324,154700,974900,4600,4600,4600,4600,0
+20250324,154600,974900,4600,4600,4600,4600,0
+20250324,154500,974900,4600,4600,4600,4600,0
+20250324,154400,974900,4600,4600,4600,4600,0
+20250324,154300,974900,4600,4600,4600,4600,0
+20250324,154200,974900,4600,4600,4600,4600,0
+20250324,154100,974900,4600,4600,4600,4600,0
+20250324,154000,974900,4600,4600,4600,4600,0
+20250324,153900,974900,4600,4600,4600,4600,0
+20250324,153800,974900,4600,4600,4600,4600,0
+20250324,153700,974900,4600,4600,4600,4600,0
+20250324,153600,974900,4600,4600,4600,4600,0
+20250324,153500,974900,4600,4600,4600,4600,208
+20250324,153400,974900,4600,4600,4600,4600,0
+20250324,153300,974900,4600,4600,4600,4600,0
+20250324,153200,974900,4600,4600,4600,4600,0
+20250324,153100,974900,4600,4600,4600,4600,0
+20250324,153000,974900,4600,4600,4600,4600,208
+20250324,152900,18100,4500,4500,4500,4500,0
+20250324,152800,18100,4500,4500,4500,4500,0
+20250324,152700,18100,4500,4500,4500,4500,0
+20250324,152600,18100,4500,4500,4500,4500,0
+20250324,152500,18100,4500,4500,4500,4500,0
+20250324,152400,18100,4500,4500,4500,4500,0
+20250324,152300,18100,4500,4500,4500,4500,0
+20250324,152200,18100,4500,4500,4500,4500,0
+20250324,152100,18100,4500,4500,4500,4500,0
+20250324,152000,18100,4500,4500,4500,4500,0
+20250324,151900,18100,4500,4500,4500,4500,0
+20250324,151800,18100,4500,4500,4500,4500,0
+20250324,151700,18100,4500,4500,4500,4500,0
+20250324,151600,18100,4500,4500,4500,4500,0
+20250324,151500,18100,4500,4500,4500,4500,0
+20250324,151400,18100,4500,4500,4500,4500,0
+20250324,151300,18100,4500,4500,4500,4500,0
+20250324,151200,18100,4500,4500,4500,4500,0
+20250324,151100,18100,4500,4500,4500,4500,0
+20250324,151000,18100,4500,4500,4500,4500,0
+20250324,150900,18100,4500,4500,4500,4500,0
+20250324,150800,18100,4500,4500,4500,4500,0
+20250324,150700,18100,4500,4500,4500,4500,0
+20250324,150600,18100,4500,4500,4500,4500,0
+20250324,150500,18100,4500,4500,4500,4500,0
+20250324,150400,18100,4500,4500,4500,4500,0
+20250324,150300,18100,4500,4500,4500,4500,0
+20250324,150200,18100,4500,4500,4500,4500,0
+20250324,150100,18100,4500,4500,4500,4500,0
+20250324,150000,18100,4500,4500,4500,4500,0
+20250324,145900,18100,4500,4500,4500,4500,0
+20250324,145800,18100,4500,4500,4500,4500,0
+20250324,145700,18100,4500,4500,4500,4500,0
+20250324,145600,18100,4500,4500,4500,4500,0
+20250324,145500,18100,4500,4500,4500,4500,0
+20250324,145400,18100,4500,4500,4500,4500,0
+20250324,145300,18100,4500,4500,4500,4500,0
+20250324,145200,18100,4500,4500,4500,4500,0
+20250324,145100,18100,4500,4500,4500,4500,0
+20250324,145000,18100,4500,4500,4500,4500,0
+20250324,144900,18100,4500,4500,4500,4500,0
+20250324,144800,18100,4500,4500,4500,4500,0
+20250324,144700,18100,4500,4500,4500,4500,0
+20250324,144600,18100,4500,4500,4500,4500,0
+20250324,144500,18100,4500,4500,4500,4500,0
+20250324,144400,18100,4500,4500,4500,4500,0
+20250324,144300,18100,4500,4500,4500,4500,0
+20250324,144200,18100,4500,4500,4500,4500,0
+20250324,144100,18100,4500,4500,4500,4500,0
+20250324,144000,18100,4500,4500,4500,4500,0
+20250324,143900,18100,4500,4500,4500,4500,0
+20250324,143800,18100,4500,4500,4500,4500,0
+20250324,143700,18100,4500,4500,4500,4500,0
+20250324,143600,18100,4500,4500,4500,4500,0
+20250324,143500,18100,4500,4500,4500,4500,0
+20250324,143400,18100,4500,4500,4500,4500,0
+20250324,143300,18100,4500,4500,4500,4500,0
+20250324,143200,18100,4500,4500,4500,4500,0
+20250324,143100,18100,4500,4500,4500,4500,0
+20250324,143000,18100,4500,4500,4500,4500,0
+20250324,142900,18100,4500,4500,4500,4500,0
+20250324,142800,18100,4500,4500,4500,4500,0
+20250324,142700,18100,4500,4500,4500,4500,0
+20250324,142600,18100,4500,4500,4500,4500,0
+20250324,142500,18100,4500,4500,4500,4500,0
+20250324,142400,18100,4500,4500,4500,4500,0
+20250324,142300,18100,4500,4500,4500,4500,0
+20250324,142200,18100,4500,4500,4500,4500,0
+20250324,142100,18100,4500,4500,4500,4500,0
+20250324,142000,18100,4500,4500,4500,4500,0
+20250324,141900,18100,4500,4500,4500,4500,0
+20250324,141800,18100,4500,4500,4500,4500,0
+20250324,141700,18100,4500,4500,4500,4500,0
+20250324,141600,18100,4500,4500,4500,4500,0
+20250324,141500,18100,4500,4500,4500,4500,0
+20250324,141400,18100,4500,4500,4500,4500,0
+20250324,141300,18100,4500,4500,4500,4500,0
+20250324,141200,18100,4500,4500,4500,4500,0
+20250324,141100,18100,4500,4500,4500,4500,0
+20250324,141000,18100,4500,4500,4500,4500,0
+20250324,140900,18100,4500,4500,4500,4500,0
+20250324,140800,18100,4500,4500,4500,4500,0
+20250324,140700,18100,4500,4500,4500,4500,0
+20250324,140600,18100,4500,4500,4500,4500,0
+20250324,140500,18100,4500,4500,4500,4500,0
+20250324,140400,18100,4500,4500,4500,4500,0
+20250324,140300,18100,4500,4500,4500,4500,0
+20250324,140200,18100,4500,4500,4500,4500,0
+20250324,140100,18100,4500,4500,4500,4500,0
+20250324,140000,18100,4500,4500,4500,4500,0
+20250324,135900,18100,4500,4500,4500,4500,0
+20250324,135800,18100,4500,4500,4500,4500,0
+20250324,135700,18100,4500,4500,4500,4500,0
+20250324,135600,18100,4500,4500,4500,4500,0
+20250324,135500,18100,4500,4500,4500,4500,0
+20250324,135400,18100,4500,4500,4500,4500,0
+20250324,135300,18100,4500,4500,4500,4500,0
+20250324,135200,18100,4500,4500,4500,4500,0
+20250324,135100,18100,4500,4500,4500,4500,0
+20250324,135000,18100,4500,4500,4500,4500,0
+20250324,134900,18100,4500,4500,4500,4500,0
+20250324,134800,18100,4500,4500,4500,4500,0
+20250324,134700,18100,4500,4500,4500,4500,0
+20250324,134600,18100,4500,4500,4500,4500,0
+20250324,134500,18100,4500,4500,4500,4500,0
+20250324,134400,18100,4500,4500,4500,4500,0
+20250324,134300,18100,4500,4500,4500,4500,0
+20250324,134200,18100,4500,4500,4500,4500,0
+20250324,134100,18100,4500,4500,4500,4500,0
+20250324,134000,18100,4500,4500,4500,4500,0
+20250324,133900,18100,4500,4500,4500,4500,0
+20250324,133800,18100,4500,4500,4500,4500,0
+20250324,133700,18100,4500,4500,4500,4500,0
+20250324,133600,18100,4500,4500,4500,4500,0
+20250324,133500,18100,4500,4500,4500,4500,0
+20250324,133400,18100,4500,4500,4500,4500,0
+20250324,133300,18100,4500,4500,4500,4500,0
+20250324,133200,18100,4500,4500,4500,4500,0
+20250324,133100,18100,4500,4500,4500,4500,0
+20250324,133000,18100,4500,4500,4500,4500,0
+20250324,132900,18100,4500,4500,4500,4500,0
+20250324,132800,18100,4500,4500,4500,4500,0
+20250324,132700,18100,4500,4500,4500,4500,0
+20250324,132600,18100,4500,4500,4500,4500,0
+20250324,132500,18100,4500,4500,4500,4500,0
+20250324,132400,18100,4500,4500,4500,4500,0
+20250324,132300,18100,4500,4500,4500,4500,0
+20250324,132200,18100,4500,4500,4500,4500,0
+20250324,132100,18100,4500,4500,4500,4500,0
+20250324,132000,18100,4500,4500,4500,4500,0
+20250324,131900,18100,4500,4500,4500,4500,0
+20250324,131800,18100,4500,4500,4500,4500,0
+20250324,131700,18100,4500,4500,4500,4500,0
+20250324,131600,18100,4500,4500,4500,4500,0
+20250324,131500,18100,4500,4500,4500,4500,0
+20250324,131400,18100,4500,4500,4500,4500,0
+20250324,131300,18100,4500,4500,4500,4500,0
+20250324,131200,18100,4500,4500,4500,4500,0
+20250324,131100,18100,4500,4500,4500,4500,0
+20250324,131000,18100,4500,4500,4500,4500,0
+20250324,130900,18100,4500,4500,4500,4500,0
+20250324,130800,18100,4500,4500,4500,4500,0
+20250324,130700,18100,4500,4500,4500,4500,0
+20250324,130600,18100,4500,4500,4500,4500,0
+20250324,130500,18100,4500,4500,4500,4500,0
+20250324,130400,18100,4500,4500,4500,4500,0
+20250324,130300,18100,4500,4500,4500,4500,0
+20250324,130200,18100,4500,4500,4500,4500,0
+20250324,130100,18100,4500,4500,4500,4500,0
+20250324,130000,18100,4500,4500,4500,4500,0
+20250324,125900,18100,4500,4500,4500,4500,0
+20250324,125800,18100,4500,4500,4500,4500,0
+20250324,125700,18100,4500,4500,4500,4500,0
+20250324,125600,18100,4500,4500,4500,4500,0
+20250324,125500,18100,4500,4500,4500,4500,0
+20250324,125400,18100,4500,4500,4500,4500,0
+20250324,125300,18100,4500,4500,4500,4500,0
+20250324,125200,18100,4500,4500,4500,4500,0
+20250324,125100,18100,4500,4500,4500,4500,0
+20250324,125000,18100,4500,4500,4500,4500,0
+20250324,124900,18100,4500,4500,4500,4500,0
+20250324,124800,18100,4500,4500,4500,4500,0
+20250324,124700,18100,4500,4500,4500,4500,0
+20250324,124600,18100,4500,4500,4500,4500,0
+20250324,124500,18100,4500,4500,4500,4500,0
+20250324,124400,18100,4500,4500,4500,4500,0
+20250324,124300,18100,4500,4500,4500,4500,0
+20250324,124200,18100,4500,4500,4500,4500,0
+20250324,124100,18100,4500,4500,4500,4500,0
+20250324,124000,18100,4500,4500,4500,4500,0
+20250324,123900,18100,4500,4500,4500,4500,0
+20250324,123800,18100,4500,4500,4500,4500,0
+20250324,123700,18100,4500,4500,4500,4500,0
+20250324,123600,18100,4500,4500,4500,4500,0
+20250324,123500,18100,4500,4500,4500,4500,0
+20250324,123400,18100,4500,4500,4500,4500,0
+20250324,123300,18100,4500,4500,4500,4500,0
+20250324,123200,18100,4500,4500,4500,4500,0
+20250324,123100,18100,4500,4500,4500,4500,0
+20250324,123000,18100,4500,4500,4500,4500,0
+20250324,122900,18100,4500,4500,4500,4500,0
+20250324,122800,18100,4500,4500,4500,4500,0
+20250324,122700,18100,4500,4500,4500,4500,0
+20250324,122600,18100,4500,4500,4500,4500,0
+20250324,122500,18100,4500,4500,4500,4500,0
+20250324,122400,18100,4500,4500,4500,4500,0
+20250324,122300,18100,4500,4500,4500,4500,0
+20250324,122200,18100,4500,4500,4500,4500,0
+20250324,122100,18100,4500,4500,4500,4500,2
+20250324,122000,9100,4500,4500,4500,4500,0
+20250324,121900,9100,4500,4500,4500,4500,0
+20250324,121800,9100,4500,4500,4500,4500,0
+20250324,121700,9100,4500,4500,4500,4500,0
+20250324,121600,9100,4500,4500,4500,4500,0
+20250324,121500,9100,4500,4500,4500,4500,0
+20250324,121400,9100,4500,4500,4500,4500,0
+20250324,121300,9100,4500,4500,4500,4500,0
+20250324,121200,9100,4500,4500,4500,4500,0
+20250324,121100,9100,4500,4500,4500,4500,0
+20250324,121000,9100,4500,4500,4500,4500,0
+20250324,120900,9100,4500,4500,4500,4500,0
+20250324,120800,9100,4500,4500,4500,4500,0
+20250324,120700,9100,4500,4500,4500,4500,0
+20250324,120600,9100,4500,4500,4500,4500,0
+20250324,120500,9100,4500,4500,4500,4500,0
+20250324,120400,9100,4500,4500,4500,4500,0
+20250324,120300,9100,4500,4500,4500,4500,0
+20250324,120200,9100,4500,4500,4500,4500,0
+20250324,120100,9100,4500,4500,4500,4500,0
+20250324,120000,9100,4500,4500,4500,4500,0
+20250324,115900,9100,4500,4500,4500,4500,0
+20250324,115800,9100,4500,4500,4500,4500,0
+20250324,115700,9100,4500,4500,4500,4500,0
+20250324,115600,9100,4500,4500,4500,4500,0
+20250324,115500,9100,4500,4500,4500,4500,0
+20250324,115400,9100,4500,4500,4500,4500,0
+20250324,115300,9100,4500,4500,4500,4500,0
+20250324,115200,9100,4500,4500,4500,4500,1
+20250324,115100,4600,4600,4600,4600,4600,0
+20250324,115000,4600,4600,4600,4600,4600,0
+20250324,114900,4600,4600,4600,4600,4600,0
+20250324,114800,4600,4600,4600,4600,4600,0
+20250324,114700,4600,4600,4600,4600,4600,0
+20250324,114600,4600,4600,4600,4600,4600,0
+20250324,114500,4600,4600,4600,4600,4600,0
+20250324,114400,4600,4600,4600,4600,4600,0
+20250324,114300,4600,4600,4600,4600,4600,0
+20250324,114200,4600,4600,4600,4600,4600,0
+20250324,114100,4600,4600,4600,4600,4600,0
+20250324,114000,4600,4600,4600,4600,4600,0
+20250324,113900,4600,4600,4600,4600,4600,0
+20250324,113800,4600,4600,4600,4600,4600,0
+20250324,113700,4600,4600,4600,4600,4600,0
+20250324,113600,4600,4600,4600,4600,4600,0
+20250324,113500,4600,4600,4600,4600,4600,0
+20250324,113400,4600,4600,4600,4600,4600,0
+20250324,113300,4600,4600,4600,4600,4600,0
+20250324,113200,4600,4600,4600,4600,4600,0
+20250324,113100,4600,4600,4600,4600,4600,0
+20250324,113000,4600,4600,4600,4600,4600,0
+20250324,112900,4600,4600,4600,4600,4600,0
+20250324,112800,4600,4600,4600,4600,4600,0
+20250324,112700,4600,4600,4600,4600,4600,0
+20250324,112600,4600,4600,4600,4600,4600,0
+20250324,112500,4600,4600,4600,4600,4600,0
+20250324,112400,4600,4600,4600,4600,4600,0
+20250324,112300,4600,4600,4600,4600,4600,0
+20250324,112200,4600,4600,4600,4600,4600,0
+20250324,112100,4600,4600,4600,4600,4600,0
+20250324,112000,4600,4600,4600,4600,4600,0
+20250324,111900,4600,4600,4600,4600,4600,0
+20250324,111800,4600,4600,4600,4600,4600,0
+20250324,111700,4600,4600,4600,4600,4600,0
+20250324,111600,4600,4600,4600,4600,4600,0
+20250324,111500,4600,4600,4600,4600,4600,0
+20250324,111400,4600,4600,4600,4600,4600,0
+20250324,111300,4600,4600,4600,4600,4600,0
+20250324,111200,4600,4600,4600,4600,4600,0
+20250324,111100,4600,4600,4600,4600,4600,0
+20250324,111000,4600,4600,4600,4600,4600,0
+20250324,110900,4600,4600,4600,4600,4600,0
+20250324,110800,4600,4600,4600,4600,4600,0
+20250324,110700,4600,4600,4600,4600,4600,0
+20250324,110600,4600,4600,4600,4600,4600,0
+20250324,110500,4600,4600,4600,4600,4600,0
+20250324,110400,4600,4600,4600,4600,4600,0
+20250324,110300,4600,4600,4600,4600,4600,0
+20250324,110200,4600,4600,4600,4600,4600,0
+20250324,110100,4600,4600,4600,4600,4600,0
+20250324,110000,4600,4600,4600,4600,4600,0
+20250324,105900,4600,4600,4600,4600,4600,0
+20250324,105800,4600,4600,4600,4600,4600,0
+20250324,105700,4600,4600,4600,4600,4600,0
+20250324,105600,4600,4600,4600,4600,4600,0
+20250324,105500,4600,4600,4600,4600,4600,0
+20250324,105400,4600,4600,4600,4600,4600,0
+20250324,105300,4600,4600,4600,4600,4600,0
+20250324,105200,4600,4600,4600,4600,4600,0
+20250324,105100,4600,4600,4600,4600,4600,0
+20250324,105000,4600,4600,4600,4600,4600,0
+20250324,104900,4600,4600,4600,4600,4600,0
+20250324,104800,4600,4600,4600,4600,4600,0
+20250324,104700,4600,4600,4600,4600,4600,0
+20250324,104600,4600,4600,4600,4600,4600,0
+20250324,104500,4600,4600,4600,4600,4600,0
+20250324,104400,4600,4600,4600,4600,4600,0
+20250324,104300,4600,4600,4600,4600,4600,0
+20250324,104200,4600,4600,4600,4600,4600,0
+20250324,104100,4600,4600,4600,4600,4600,0
+20250324,104000,4600,4600,4600,4600,4600,0
+20250324,103900,4600,4600,4600,4600,4600,0
+20250324,103800,4600,4600,4600,4600,4600,0
+20250324,103700,4600,4600,4600,4600,4600,1
+20250324,103600,0,4700,4700,4700,4700,0
+20250324,103500,0,4700,4700,4700,4700,0
+20250324,103400,0,4700,4700,4700,4700,0
+20250324,103300,0,4700,4700,4700,4700,0
+20250324,103200,0,4700,4700,4700,4700,0
+20250324,103100,0,4700,4700,4700,4700,0
+20250324,103000,0,4700,4700,4700,4700,0
+20250324,102900,0,4700,4700,4700,4700,0
+20250324,102800,0,4700,4700,4700,4700,0
+20250324,102700,0,4700,4700,4700,4700,0
+20250324,102600,0,4700,4700,4700,4700,0
+20250324,102500,0,4700,4700,4700,4700,0
+20250324,102400,0,4700,4700,4700,4700,0
+20250324,102300,0,4700,4700,4700,4700,0
+20250324,102200,0,4700,4700,4700,4700,0
+20250324,102100,0,4700,4700,4700,4700,0
+20250324,102000,0,4700,4700,4700,4700,0
+20250324,101900,0,4700,4700,4700,4700,0
+20250324,101800,0,4700,4700,4700,4700,0
+20250324,101700,0,4700,4700,4700,4700,0
+20250324,101600,0,4700,4700,4700,4700,0
+20250324,101500,0,4700,4700,4700,4700,0
+20250324,101400,0,4700,4700,4700,4700,0
+20250324,101300,0,4700,4700,4700,4700,0
+20250324,101200,0,4700,4700,4700,4700,0
+20250324,101100,0,4700,4700,4700,4700,0
+20250324,101000,0,4700,4700,4700,4700,0
+20250324,100900,0,4700,4700,4700,4700,0
+20250324,100800,0,4700,4700,4700,4700,0
+20250324,100700,0,4700,4700,4700,4700,0
+20250324,100600,0,4700,4700,4700,4700,0
+20250324,100500,0,4700,4700,4700,4700,0
+20250324,100400,0,4700,4700,4700,4700,0
+20250324,100300,0,4700,4700,4700,4700,0
+20250324,100200,0,4700,4700,4700,4700,0
+20250324,100100,0,4700,4700,4700,4700,0
+20250324,100000,0,4700,4700,4700,4700,0
+20250324,095900,0,4700,4700,4700,4700,0
+20250324,095800,0,4700,4700,4700,4700,0
+20250324,095700,0,4700,4700,4700,4700,0
+20250324,095600,0,4700,4700,4700,4700,0
+20250324,095500,0,4700,4700,4700,4700,0
+20250324,095400,0,4700,4700,4700,4700,0
+20250324,095300,0,4700,4700,4700,4700,0
+20250324,095200,0,4700,4700,4700,4700,0
+20250324,095100,0,4700,4700,4700,4700,0
+20250324,095000,0,4700,4700,4700,4700,0
+20250324,094900,0,4700,4700,4700,4700,0
+20250324,094800,0,4700,4700,4700,4700,0
+20250324,094700,0,4700,4700,4700,4700,0
+20250324,094600,0,4700,4700,4700,4700,0
+20250324,094500,0,4700,4700,4700,4700,0
+20250324,094400,0,4700,4700,4700,4700,0
+20250324,094300,0,4700,4700,4700,4700,0
+20250324,094200,0,4700,4700,4700,4700,0
+20250324,094100,0,4700,4700,4700,4700,0
+20250324,094000,0,4700,4700,4700,4700,0
+20250324,093900,0,4700,4700,4700,4700,0
+20250324,093800,0,4700,4700,4700,4700,0
+20250324,093700,0,4700,4700,4700,4700,0
+20250324,093600,0,4700,4700,4700,4700,0
+20250324,093500,0,4700,4700,4700,4700,0
+20250324,093400,0,4700,4700,4700,4700,0
+20250324,093300,0,4700,4700,4700,4700,0
+20250324,093200,0,4700,4700,4700,4700,0
+20250324,093100,0,4700,4700,4700,4700,0
+20250324,093000,0,4700,4700,4700,4700,0
+20250324,092900,0,4700,4700,4700,4700,0
+20250324,092800,0,4700,4700,4700,4700,0
+20250324,092700,0,4700,4700,4700,4700,0
+20250324,092600,0,4700,4700,4700,4700,0
+20250324,092500,0,4700,4700,4700,4700,0
+20250324,092400,0,4700,4700,4700,4700,0
+20250324,092300,0,4700,4700,4700,4700,0
+20250324,092200,0,4700,4700,4700,4700,0
+20250324,092100,0,4700,4700,4700,4700,0
+20250324,092000,0,4700,4700,4700,4700,0
+20250324,091900,0,4700,4700,4700,4700,0
+20250324,091800,0,4700,4700,4700,4700,0
+20250324,091700,0,4700,4700,4700,4700,0
+20250324,091600,0,4700,4700,4700,4700,0
+20250324,091500,0,4700,4700,4700,4700,0
+20250324,091400,0,4700,4700,4700,4700,0
+20250324,091300,0,4700,4700,4700,4700,0
+20250324,091200,0,4700,4700,4700,4700,0
+20250324,091100,0,4700,4700,4700,4700,0
+20250324,091000,0,4700,4700,4700,4700,0
+20250324,090900,0,4700,4700,4700,4700,0
+20250324,090800,0,4700,4700,4700,4700,0
+20250324,090700,0,4700,4700,4700,4700,0
+20250324,090600,0,4700,4700,4700,4700,0
+20250324,090500,0,4700,4700,4700,4700,0
+20250324,090400,0,4700,4700,4700,4700,0
+20250324,090300,0,4700,4700,4700,4700,0
+20250324,090200,0,4700,4700,4700,4700,0
+20250324,090100,0,4700,4700,4700,4700,0
+20250324,090000,0,4700,4700,4700,4700,0

278990/min/candle-20250325.csv

@@ -0,0 +1,726 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210400,18250,4650,4650,4650,4650,1
+20250325,210300,18250,4650,4650,4650,4650,0
+20250325,210200,18250,4650,4650,4650,4650,0
+20250325,210100,18250,4650,4650,4650,4650,0
+20250325,210000,18250,4650,4650,4650,4650,0
+20250325,205900,18250,4650,4650,4650,4650,0
+20250325,205800,18250,4650,4650,4650,4650,0
+20250325,205700,18250,4650,4650,4650,4650,0
+20250325,205600,18250,4650,4650,4650,4650,0
+20250325,205500,18250,4650,4650,4650,4650,0
+20250325,205400,18250,4650,4650,4650,4650,0
+20250325,205300,18250,4650,4650,4650,4650,0
+20250325,205200,18250,4650,4650,4650,4650,0
+20250325,205100,18250,4650,4650,4650,4650,0
+20250325,205000,18250,4650,4650,4650,4650,0
+20250325,204900,18250,4650,4650,4650,4650,0
+20250325,204800,18250,4650,4650,4650,4650,0
+20250325,204700,18250,4650,4650,4650,4650,0
+20250325,204600,18250,4650,4650,4650,4650,0
+20250325,204500,18250,4650,4650,4650,4650,0
+20250325,204400,18250,4650,4650,4650,4650,0
+20250325,204300,18250,4650,4650,4650,4650,0
+20250325,204200,18250,4650,4650,4650,4650,0
+20250325,204100,18250,4650,4650,4650,4650,0
+20250325,204000,18250,4650,4650,4650,4650,0
+20250325,203900,18250,4650,4650,4650,4650,0
+20250325,203800,18250,4650,4650,4650,4650,0
+20250325,203700,18250,4650,4650,4650,4650,0
+20250325,203600,18250,4650,4650,4650,4650,0
+20250325,203500,18250,4650,4650,4650,4650,0
+20250325,203400,18250,4650,4650,4650,4650,1
+20250325,203300,18250,4650,4650,4650,4650,0
+20250325,203200,18250,4650,4650,4650,4650,0
+20250325,203100,18250,4650,4650,4650,4650,0
+20250325,203000,18250,4650,4650,4650,4650,0
+20250325,202900,18250,4650,4650,4650,4650,0
+20250325,202800,18250,4650,4650,4650,4650,0
+20250325,202700,18250,4650,4650,4650,4650,0
+20250325,202600,18250,4650,4650,4650,4650,0
+20250325,202500,18250,4650,4650,4650,4650,0
+20250325,202400,18250,4650,4650,4650,4650,0
+20250325,202300,18250,4650,4650,4650,4650,0
+20250325,202200,18250,4650,4650,4650,4650,0
+20250325,202100,18250,4650,4650,4650,4650,0
+20250325,202000,18250,4650,4650,4650,4650,0
+20250325,201900,18250,4650,4650,4650,4650,0
+20250325,201800,18250,4650,4650,4650,4650,0
+20250325,201700,18250,4650,4650,4650,4650,0
+20250325,201600,18250,4650,4650,4650,4650,0
+20250325,201500,18250,4650,4650,4650,4650,0
+20250325,201400,18250,4650,4650,4650,4650,0
+20250325,201300,18250,4650,4650,4650,4650,0
+20250325,201200,18250,4650,4650,4650,4650,0
+20250325,201100,18250,4650,4650,4650,4650,0
+20250325,201000,18250,4650,4650,4650,4650,0
+20250325,200900,18250,4650,4650,4650,4650,0
+20250325,200800,18250,4650,4650,4650,4650,0
+20250325,200700,18250,4650,4650,4650,4650,0
+20250325,200600,18250,4650,4650,4650,4650,0
+20250325,200500,18250,4650,4650,4650,4650,0
+20250325,200400,18250,4650,4650,4650,4650,1
+20250325,200300,18250,4650,4650,4650,4650,0
+20250325,200200,18250,4650,4650,4650,4650,0
+20250325,200100,18250,4650,4650,4650,4650,0
+20250325,200000,18250,4650,4650,4650,4650,0
+20250325,195900,18250,4650,4650,4650,4650,0
+20250325,195800,18250,4650,4650,4650,4650,0
+20250325,195700,18250,4650,4650,4650,4650,0
+20250325,195600,18250,4650,4650,4650,4650,0
+20250325,195500,18250,4650,4650,4650,4650,0
+20250325,195400,18250,4650,4650,4650,4650,0
+20250325,195300,18250,4650,4650,4650,4650,0
+20250325,195200,18250,4650,4650,4650,4650,0
+20250325,195100,18250,4650,4650,4650,4650,0
+20250325,195000,18250,4650,4650,4650,4650,0
+20250325,194900,18250,4650,4650,4650,4650,0
+20250325,194800,18250,4650,4650,4650,4650,0
+20250325,194700,18250,4650,4650,4650,4650,0
+20250325,194600,18250,4650,4650,4650,4650,0
+20250325,194500,18250,4650,4650,4650,4650,0
+20250325,194400,18250,4650,4650,4650,4650,0
+20250325,194300,18250,4650,4650,4650,4650,0
+20250325,194200,18250,4650,4650,4650,4650,0
+20250325,194100,18250,4650,4650,4650,4650,0
+20250325,194000,18250,4650,4650,4650,4650,0
+20250325,193900,18250,4650,4650,4650,4650,0
+20250325,193800,18250,4650,4650,4650,4650,0
+20250325,193700,18250,4650,4650,4650,4650,0
+20250325,193600,18250,4650,4650,4650,4650,0
+20250325,193500,18250,4650,4650,4650,4650,0
+20250325,193400,18250,4650,4650,4650,4650,1
+20250325,193300,18250,4650,4650,4650,4650,0
+20250325,193200,18250,4650,4650,4650,4650,0
+20250325,193100,18250,4650,4650,4650,4650,0
+20250325,193000,18250,4650,4650,4650,4650,0
+20250325,192900,18250,4650,4650,4650,4650,0
+20250325,192800,18250,4650,4650,4650,4650,0
+20250325,192700,18250,4650,4650,4650,4650,0
+20250325,192600,18250,4650,4650,4650,4650,0
+20250325,192500,18250,4650,4650,4650,4650,0
+20250325,192400,18250,4650,4650,4650,4650,0
+20250325,192300,18250,4650,4650,4650,4650,0
+20250325,192200,18250,4650,4650,4650,4650,0
+20250325,192100,18250,4650,4650,4650,4650,0
+20250325,192000,18250,4650,4650,4650,4650,0
+20250325,191900,18250,4650,4650,4650,4650,0
+20250325,191800,18250,4650,4650,4650,4650,0
+20250325,191700,18250,4650,4650,4650,4650,0
+20250325,191600,18250,4650,4650,4650,4650,0
+20250325,191500,18250,4650,4650,4650,4650,0
+20250325,191400,18250,4650,4650,4650,4650,0
+20250325,191300,18250,4650,4650,4650,4650,0
+20250325,191200,18250,4650,4650,4650,4650,0
+20250325,191100,18250,4650,4650,4650,4650,0
+20250325,191000,18250,4650,4650,4650,4650,0
+20250325,190900,18250,4650,4650,4650,4650,0
+20250325,190800,18250,4650,4650,4650,4650,0
+20250325,190700,18250,4650,4650,4650,4650,0
+20250325,190600,18250,4650,4650,4650,4650,0
+20250325,190500,18250,4650,4650,4650,4650,0
+20250325,190400,18250,4650,4650,4650,4650,1
+20250325,190300,18250,4650,4650,4650,4650,0
+20250325,190200,18250,4650,4650,4650,4650,0
+20250325,190100,18250,4650,4650,4650,4650,0
+20250325,190000,18250,4650,4650,4650,4650,0
+20250325,185900,18250,4650,4650,4650,4650,0
+20250325,185800,18250,4650,4650,4650,4650,0
+20250325,185700,18250,4650,4650,4650,4650,0
+20250325,185600,18250,4650,4650,4650,4650,0
+20250325,185500,18250,4650,4650,4650,4650,0
+20250325,185400,18250,4650,4650,4650,4650,0
+20250325,185300,18250,4650,4650,4650,4650,0
+20250325,185200,18250,4650,4650,4650,4650,0
+20250325,185100,18250,4650,4650,4650,4650,0
+20250325,185000,18250,4650,4650,4650,4650,0
+20250325,184900,18250,4650,4650,4650,4650,0
+20250325,184800,18250,4650,4650,4650,4650,0
+20250325,184700,18250,4650,4650,4650,4650,0
+20250325,184600,18250,4650,4650,4650,4650,0
+20250325,184500,18250,4650,4650,4650,4650,0
+20250325,184400,18250,4650,4650,4650,4650,0
+20250325,184300,18250,4650,4650,4650,4650,0
+20250325,184200,18250,4650,4650,4650,4650,0
+20250325,184100,18250,4650,4650,4650,4650,0
+20250325,184000,18250,4650,4650,4650,4650,0
+20250325,183900,18250,4650,4650,4650,4650,0
+20250325,183800,18250,4650,4650,4650,4650,0
+20250325,183700,18250,4650,4650,4650,4650,0
+20250325,183600,18250,4650,4650,4650,4650,0
+20250325,183500,18250,4650,4650,4650,4650,0
+20250325,183400,18250,4650,4650,4650,4650,1
+20250325,183300,18250,4650,4650,4650,4650,0
+20250325,183200,18250,4650,4650,4650,4650,0
+20250325,183100,18250,4650,4650,4650,4650,0
+20250325,183000,18250,4650,4650,4650,4650,0
+20250325,182900,18250,4650,4650,4650,4650,0
+20250325,182800,18250,4650,4650,4650,4650,0
+20250325,182700,18250,4650,4650,4650,4650,0
+20250325,182600,18250,4650,4650,4650,4650,0
+20250325,182500,18250,4650,4650,4650,4650,0
+20250325,182400,18250,4650,4650,4650,4650,0
+20250325,182300,18250,4650,4650,4650,4650,0
+20250325,182200,18250,4650,4650,4650,4650,0
+20250325,182100,18250,4650,4650,4650,4650,0
+20250325,182000,18250,4650,4650,4650,4650,0
+20250325,181900,18250,4650,4650,4650,4650,0
+20250325,181800,18250,4650,4650,4650,4650,0
+20250325,181700,18250,4650,4650,4650,4650,0
+20250325,181600,18250,4650,4650,4650,4650,0
+20250325,181500,18250,4650,4650,4650,4650,0
+20250325,181400,18250,4650,4650,4650,4650,0
+20250325,181300,18250,4650,4650,4650,4650,0
+20250325,181200,18250,4650,4650,4650,4650,0
+20250325,181100,18250,4650,4650,4650,4650,0
+20250325,181000,18250,4650,4650,4650,4650,0
+20250325,180900,18250,4650,4650,4650,4650,0
+20250325,180800,18250,4650,4650,4650,4650,0
+20250325,180700,18250,4650,4650,4650,4650,0
+20250325,180600,18250,4650,4650,4650,4650,0
+20250325,180500,18250,4650,4650,4650,4650,0
+20250325,180400,18250,4650,4650,4650,4650,1
+20250325,180300,18250,4650,4650,4650,4650,0
+20250325,180200,18250,4650,4650,4650,4650,0
+20250325,180100,18250,4650,4650,4650,4650,0
+20250325,180000,18250,4650,4650,4650,4650,0
+20250325,175900,18250,4650,4650,4650,4650,0
+20250325,175800,18250,4650,4650,4650,4650,0
+20250325,175700,18250,4650,4650,4650,4650,0
+20250325,175600,18250,4650,4650,4650,4650,0
+20250325,175500,18250,4650,4650,4650,4650,0
+20250325,175400,18250,4650,4650,4650,4650,0
+20250325,175300,18250,4650,4650,4650,4650,0
+20250325,175200,18250,4650,4650,4650,4650,0
+20250325,175100,18250,4650,4650,4650,4650,0
+20250325,175000,18250,4650,4650,4650,4650,0
+20250325,174900,18250,4650,4650,4650,4650,0
+20250325,174800,18250,4650,4650,4650,4650,0
+20250325,174700,18250,4650,4650,4650,4650,0
+20250325,174600,18250,4650,4650,4650,4650,0
+20250325,174500,18250,4650,4650,4650,4650,0
+20250325,174400,18250,4650,4650,4650,4650,0
+20250325,174300,18250,4650,4650,4650,4650,0
+20250325,174200,18250,4650,4650,4650,4650,0
+20250325,174100,18250,4650,4650,4650,4650,0
+20250325,174000,18250,4650,4650,4650,4650,0
+20250325,173900,18250,4650,4650,4650,4650,0
+20250325,173800,18250,4650,4650,4650,4650,0
+20250325,173700,18250,4650,4650,4650,4650,0
+20250325,173600,18250,4650,4650,4650,4650,0
+20250325,173500,18250,4650,4650,4650,4650,0
+20250325,173400,18250,4650,4650,4650,4650,1
+20250325,173300,18250,4650,4650,4650,4650,0
+20250325,173200,18250,4650,4650,4650,4650,0
+20250325,173100,18250,4650,4650,4650,4650,0
+20250325,173000,18250,4650,4650,4650,4650,0
+20250325,172900,18250,4650,4650,4650,4650,0
+20250325,172800,18250,4650,4650,4650,4650,0
+20250325,172700,18250,4650,4650,4650,4650,0
+20250325,172600,18250,4650,4650,4650,4650,0
+20250325,172500,18250,4650,4650,4650,4650,0
+20250325,172400,18250,4650,4650,4650,4650,0
+20250325,172300,18250,4650,4650,4650,4650,0
+20250325,172200,18250,4650,4650,4650,4650,0
+20250325,172100,18250,4650,4650,4650,4650,0
+20250325,172000,18250,4650,4650,4650,4650,0
+20250325,171900,18250,4650,4650,4650,4650,0
+20250325,171800,18250,4650,4650,4650,4650,0
+20250325,171700,18250,4650,4650,4650,4650,0
+20250325,171600,18250,4650,4650,4650,4650,0
+20250325,171500,18250,4650,4650,4650,4650,0
+20250325,171400,18250,4650,4650,4650,4650,0
+20250325,171300,18250,4650,4650,4650,4650,0
+20250325,171200,18250,4650,4650,4650,4650,0
+20250325,171100,18250,4650,4650,4650,4650,0
+20250325,171000,18250,4650,4650,4650,4650,0
+20250325,170900,18250,4650,4650,4650,4650,0
+20250325,170800,18250,4650,4650,4650,4650,0
+20250325,170700,18250,4650,4650,4650,4650,0
+20250325,170600,18250,4650,4650,4650,4650,0
+20250325,170500,18250,4650,4650,4650,4650,0
+20250325,170400,18250,4650,4650,4650,4650,1
+20250325,170300,18250,4650,4650,4650,4650,0
+20250325,170200,18250,4650,4650,4650,4650,0
+20250325,170100,18250,4650,4650,4650,4650,0
+20250325,170000,18250,4650,4650,4650,4650,0
+20250325,165900,18250,4650,4650,4650,4650,0
+20250325,165800,18250,4650,4650,4650,4650,0
+20250325,165700,18250,4650,4650,4650,4650,0
+20250325,165600,18250,4650,4650,4650,4650,0
+20250325,165500,18250,4650,4650,4650,4650,0
+20250325,165400,18250,4650,4650,4650,4650,0
+20250325,165300,18250,4650,4650,4650,4650,0
+20250325,165200,18250,4650,4650,4650,4650,0
+20250325,165100,18250,4650,4650,4650,4650,0
+20250325,165000,18250,4650,4650,4650,4650,0
+20250325,164900,18250,4650,4650,4650,4650,0
+20250325,164800,18250,4650,4650,4650,4650,0
+20250325,164700,18250,4650,4650,4650,4650,0
+20250325,164600,18250,4650,4650,4650,4650,0
+20250325,164500,18250,4650,4650,4650,4650,0
+20250325,164400,18250,4650,4650,4650,4650,0
+20250325,164300,18250,4650,4650,4650,4650,0
+20250325,164200,18250,4650,4650,4650,4650,0
+20250325,164100,18250,4650,4650,4650,4650,0
+20250325,164000,18250,4650,4650,4650,4650,0
+20250325,163900,18250,4650,4650,4650,4650,0
+20250325,163800,18250,4650,4650,4650,4650,0
+20250325,163700,18250,4650,4650,4650,4650,0
+20250325,163600,18250,4650,4650,4650,4650,0
+20250325,163500,18250,4650,4650,4650,4650,0
+20250325,163400,18250,4650,4650,4650,4650,1
+20250325,163300,18250,4650,4650,4650,4650,0
+20250325,163200,18250,4650,4650,4650,4650,0
+20250325,163100,18250,4650,4650,4650,4650,0
+20250325,163000,18250,4650,4650,4650,4650,0
+20250325,162900,18250,4650,4650,4650,4650,0
+20250325,162800,18250,4650,4650,4650,4650,0
+20250325,162700,18250,4650,4650,4650,4650,0
+20250325,162600,18250,4650,4650,4650,4650,0
+20250325,162500,18250,4650,4650,4650,4650,0
+20250325,162400,18250,4650,4650,4650,4650,0
+20250325,162300,18250,4650,4650,4650,4650,0
+20250325,162200,18250,4650,4650,4650,4650,0
+20250325,162100,18250,4650,4650,4650,4650,0
+20250325,162000,18250,4650,4650,4650,4650,0
+20250325,161900,18250,4650,4650,4650,4650,0
+20250325,161800,18250,4650,4650,4650,4650,0
+20250325,161700,18250,4650,4650,4650,4650,0
+20250325,161600,18250,4650,4650,4650,4650,0
+20250325,161500,18250,4650,4650,4650,4650,0
+20250325,161400,18250,4650,4650,4650,4650,0
+20250325,161300,18250,4650,4650,4650,4650,0
+20250325,161200,18250,4650,4650,4650,4650,0
+20250325,161100,18250,4650,4650,4650,4650,0
+20250325,161000,18250,4650,4650,4650,4650,0
+20250325,160900,18250,4650,4650,4650,4650,0
+20250325,160800,18250,4650,4650,4650,4650,0
+20250325,160700,18250,4650,4650,4650,4650,0
+20250325,160600,18250,4650,4650,4650,4650,0
+20250325,160500,18250,4650,4650,4650,4650,0
+20250325,160400,18250,4650,4650,4650,4650,1
+20250325,160300,18250,4650,4650,4650,4650,0
+20250325,160200,18250,4650,4650,4650,4650,0
+20250325,160100,18250,4650,4650,4650,4650,0
+20250325,160000,18250,4650,4650,4650,4650,0
+20250325,155900,18250,4650,4650,4650,4650,0
+20250325,155800,18250,4650,4650,4650,4650,0
+20250325,155700,18250,4650,4650,4650,4650,0
+20250325,155600,18250,4650,4650,4650,4650,0
+20250325,155500,18250,4650,4650,4650,4650,0
+20250325,155400,18250,4650,4650,4650,4650,0
+20250325,155300,18250,4650,4650,4650,4650,0
+20250325,155200,18250,4650,4650,4650,4650,0
+20250325,155100,18250,4650,4650,4650,4650,0
+20250325,155000,18250,4650,4650,4650,4650,0
+20250325,154900,18250,4650,4650,4650,4650,0
+20250325,154800,18250,4650,4650,4650,4650,0
+20250325,154700,18250,4650,4650,4650,4650,0
+20250325,154600,18250,4650,4650,4650,4650,0
+20250325,154500,18250,4650,4650,4650,4650,0
+20250325,154400,18250,4650,4650,4650,4650,0
+20250325,154300,18250,4650,4650,4650,4650,0
+20250325,154200,18250,4650,4650,4650,4650,0
+20250325,154100,18250,4650,4650,4650,4650,0
+20250325,154000,18250,4650,4650,4650,4650,0
+20250325,153900,18250,4650,4650,4650,4650,0
+20250325,153800,18250,4650,4650,4650,4650,0
+20250325,153700,18250,4650,4650,4650,4650,0
+20250325,153600,18250,4650,4650,4650,4650,0
+20250325,153500,18250,4650,4650,4650,4650,0
+20250325,153400,18250,4650,4650,4650,4650,1
+20250325,153300,18250,4650,4650,4650,4650,0
+20250325,153200,18250,4650,4650,4650,4650,0
+20250325,153100,18250,4650,4650,4650,4650,0
+20250325,153000,18250,4650,4650,4650,4650,0
+20250325,152900,18250,4650,4650,4650,4650,0
+20250325,152800,18250,4650,4650,4650,4650,0
+20250325,152700,18250,4650,4650,4650,4650,0
+20250325,152600,18250,4650,4650,4650,4650,0
+20250325,152500,18250,4650,4650,4650,4650,0
+20250325,152400,18250,4650,4650,4650,4650,0
+20250325,152300,18250,4650,4650,4650,4650,0
+20250325,152200,18250,4650,4650,4650,4650,0
+20250325,152100,18250,4650,4650,4650,4650,0
+20250325,152000,18250,4650,4650,4650,4650,0
+20250325,151900,18250,4650,4650,4650,4650,0
+20250325,151800,18250,4650,4650,4650,4650,0
+20250325,151700,18250,4650,4650,4650,4650,0
+20250325,151600,18250,4650,4650,4650,4650,0
+20250325,151500,18250,4650,4650,4650,4650,0
+20250325,151400,18250,4650,4650,4650,4650,0
+20250325,151300,18250,4650,4650,4650,4650,0
+20250325,151200,18250,4650,4650,4650,4650,0
+20250325,151100,18250,4650,4650,4650,4650,0
+20250325,151000,18250,4650,4650,4650,4650,0
+20250325,150900,18250,4650,4650,4650,4650,0
+20250325,150800,18250,4650,4650,4650,4650,0
+20250325,150700,18250,4650,4650,4650,4650,0
+20250325,150600,18250,4650,4650,4650,4650,0
+20250325,150500,18250,4650,4650,4650,4650,0
+20250325,150400,18250,4650,4650,4650,4650,0
+20250325,150300,18250,4650,4650,4650,4650,0
+20250325,150200,18250,4650,4650,4650,4650,0
+20250325,150100,18250,4650,4650,4650,4650,0
+20250325,150000,18250,4650,4650,4650,4650,0
+20250325,145900,18250,4650,4650,4650,4650,0
+20250325,145800,18250,4650,4650,4650,4650,0
+20250325,145700,18250,4650,4650,4650,4650,0
+20250325,145600,18250,4650,4650,4650,4650,0
+20250325,145500,18250,4650,4650,4650,4650,0
+20250325,145400,18250,4650,4650,4650,4650,0
+20250325,145300,18250,4650,4650,4650,4650,0
+20250325,145200,18250,4650,4650,4650,4650,0
+20250325,145100,18250,4650,4650,4650,4650,0
+20250325,145000,18250,4650,4650,4650,4650,0
+20250325,144900,18250,4650,4650,4650,4650,0
+20250325,144800,18250,4650,4650,4650,4650,0
+20250325,144700,18250,4650,4650,4650,4650,0
+20250325,144600,18250,4650,4650,4650,4650,0
+20250325,144500,18250,4650,4650,4650,4650,0
+20250325,144400,18250,4650,4650,4650,4650,0
+20250325,144300,18250,4650,4650,4650,4650,0
+20250325,144200,18250,4650,4650,4650,4650,0
+20250325,144100,18250,4650,4650,4650,4650,0
+20250325,144000,18250,4650,4650,4650,4650,0
+20250325,143900,18250,4650,4650,4650,4650,0
+20250325,143800,18250,4650,4650,4650,4650,0
+20250325,143700,18250,4650,4650,4650,4650,0
+20250325,143600,18250,4650,4650,4650,4650,0
+20250325,143500,18250,4650,4650,4650,4650,0
+20250325,143400,18250,4650,4650,4650,4650,0
+20250325,143300,18250,4650,4650,4650,4650,0
+20250325,143200,18250,4650,4650,4650,4650,0
+20250325,143100,18250,4650,4650,4650,4650,0
+20250325,143000,18250,4650,4650,4650,4650,0
+20250325,142900,18250,4650,4650,4650,4650,0
+20250325,142800,18250,4650,4650,4650,4650,0
+20250325,142700,18250,4650,4650,4650,4650,0
+20250325,142600,18250,4650,4650,4650,4650,0
+20250325,142500,18250,4650,4650,4650,4650,0
+20250325,142400,18250,4650,4650,4650,4650,0
+20250325,142300,18250,4650,4650,4650,4650,0
+20250325,142200,18250,4650,4650,4650,4650,0
+20250325,142100,18250,4650,4650,4650,4650,0
+20250325,142000,18250,4650,4650,4650,4650,0
+20250325,141900,18250,4650,4650,4650,4650,0
+20250325,141800,18250,4650,4650,4650,4650,0
+20250325,141700,18250,4650,4650,4650,4650,0
+20250325,141600,18250,4650,4650,4650,4650,0
+20250325,141500,18250,4650,4650,4650,4650,0
+20250325,141400,18250,4650,4650,4650,4650,0
+20250325,141300,18250,4650,4650,4650,4650,0
+20250325,141200,18250,4650,4650,4650,4650,0
+20250325,141100,18250,4650,4650,4650,4650,0
+20250325,141000,18250,4650,4650,4650,4650,0
+20250325,140900,18250,4650,4650,4650,4650,0
+20250325,140800,18250,4650,4650,4650,4650,0
+20250325,140700,18250,4650,4650,4650,4650,0
+20250325,140600,18250,4650,4650,4650,4650,0
+20250325,140500,18250,4650,4650,4650,4650,0
+20250325,140400,18250,4650,4650,4650,4650,0
+20250325,140300,18250,4650,4650,4650,4650,0
+20250325,140200,18250,4650,4650,4650,4650,0
+20250325,140100,18250,4650,4650,4650,4650,0
+20250325,140000,18250,4650,4650,4650,4650,0
+20250325,135900,18250,4650,4650,4650,4650,0
+20250325,135800,18250,4650,4650,4650,4650,0
+20250325,135700,18250,4650,4650,4650,4650,0
+20250325,135600,18250,4650,4650,4650,4650,0
+20250325,135500,18250,4650,4650,4650,4650,0
+20250325,135400,18250,4650,4650,4650,4650,0
+20250325,135300,18250,4650,4650,4650,4650,0
+20250325,135200,18250,4650,4650,4650,4650,0
+20250325,135100,18250,4650,4650,4650,4650,0
+20250325,135000,18250,4650,4650,4650,4650,0
+20250325,134900,18250,4650,4650,4650,4650,0
+20250325,134800,18250,4650,4650,4650,4650,0
+20250325,134700,18250,4650,4650,4650,4650,0
+20250325,134600,18250,4650,4650,4650,4650,0
+20250325,134500,18250,4650,4650,4650,4650,0
+20250325,134400,18250,4650,4650,4650,4650,0
+20250325,134300,18250,4650,4650,4650,4650,0
+20250325,134200,18250,4650,4650,4650,4650,0
+20250325,134100,18250,4650,4650,4650,4650,0
+20250325,134000,18250,4650,4650,4650,4650,0
+20250325,133900,18250,4650,4650,4650,4650,0
+20250325,133800,18250,4650,4650,4650,4650,0
+20250325,133700,18250,4650,4650,4650,4650,0
+20250325,133600,18250,4650,4650,4650,4650,0
+20250325,133500,18250,4650,4650,4650,4650,0
+20250325,133400,18250,4650,4650,4650,4650,0
+20250325,133300,18250,4650,4650,4650,4650,0
+20250325,133200,18250,4650,4650,4650,4650,0
+20250325,133100,18250,4650,4650,4650,4650,0
+20250325,133000,18250,4650,4650,4650,4650,0
+20250325,132900,18250,4650,4650,4650,4650,0
+20250325,132800,18250,4650,4650,4650,4650,0
+20250325,132700,18250,4650,4650,4650,4650,0
+20250325,132600,18250,4650,4650,4650,4650,0
+20250325,132500,18250,4650,4650,4650,4650,0
+20250325,132400,18250,4650,4650,4650,4650,0
+20250325,132300,18250,4650,4650,4650,4650,0
+20250325,132200,18250,4650,4650,4650,4650,0
+20250325,132100,18250,4650,4650,4650,4650,0
+20250325,132000,18250,4650,4650,4650,4650,0
+20250325,131900,18250,4650,4650,4650,4650,0
+20250325,131800,18250,4650,4650,4650,4650,0
+20250325,131700,18250,4650,4650,4650,4650,0
+20250325,131600,18250,4650,4650,4650,4650,0
+20250325,131500,18250,4650,4650,4650,4650,0
+20250325,131400,18250,4650,4650,4650,4650,0
+20250325,131300,18250,4650,4650,4650,4650,0
+20250325,131200,18250,4650,4650,4650,4650,0
+20250325,131100,18250,4650,4650,4650,4650,0
+20250325,131000,18250,4650,4650,4650,4650,0
+20250325,130900,18250,4650,4650,4650,4650,0
+20250325,130800,18250,4650,4650,4650,4650,0
+20250325,130700,18250,4650,4650,4650,4650,0
+20250325,130600,18250,4650,4650,4650,4650,0
+20250325,130500,18250,4650,4650,4650,4650,0
+20250325,130400,18250,4650,4650,4650,4650,0
+20250325,130300,18250,4650,4650,4650,4650,0
+20250325,130200,18250,4650,4650,4650,4650,0
+20250325,130100,18250,4650,4650,4650,4650,0
+20250325,130000,18250,4650,4650,4650,4650,0
+20250325,125900,18250,4650,4650,4650,4650,0
+20250325,125800,18250,4650,4650,4650,4650,0
+20250325,125700,18250,4650,4650,4650,4650,0
+20250325,125600,18250,4650,4650,4650,4650,0
+20250325,125500,18250,4650,4650,4650,4650,0
+20250325,125400,18250,4650,4650,4650,4650,0
+20250325,125300,18250,4650,4650,4650,4650,0
+20250325,125200,18250,4650,4650,4650,4650,1
+20250325,125100,13600,4400,4400,4400,4400,0
+20250325,125000,13600,4400,4400,4400,4400,0
+20250325,124900,13600,4400,4400,4400,4400,0
+20250325,124800,13600,4400,4400,4400,4400,0
+20250325,124700,13600,4400,4400,4400,4400,0
+20250325,124600,13600,4400,4400,4400,4400,0
+20250325,124500,13600,4400,4400,4400,4400,0
+20250325,124400,13600,4400,4400,4400,4400,0
+20250325,124300,13600,4400,4400,4400,4400,0
+20250325,124200,13600,4400,4400,4400,4400,0
+20250325,124100,13600,4400,4400,4400,4400,0
+20250325,124000,13600,4400,4400,4400,4400,0
+20250325,123900,13600,4400,4400,4400,4400,0
+20250325,123800,13600,4400,4400,4400,4400,0
+20250325,123700,13600,4400,4400,4400,4400,0
+20250325,123600,13600,4400,4400,4400,4400,0
+20250325,123500,13600,4400,4400,4400,4400,0
+20250325,123400,13600,4400,4400,4400,4400,0
+20250325,123300,13600,4400,4400,4400,4400,0
+20250325,123200,13600,4400,4400,4400,4400,0
+20250325,123100,13600,4400,4400,4400,4400,0
+20250325,123000,13600,4400,4400,4400,4400,0
+20250325,122900,13600,4400,4400,4400,4400,0
+20250325,122800,13600,4400,4400,4400,4400,0
+20250325,122700,13600,4400,4400,4400,4400,0
+20250325,122600,13600,4400,4400,4400,4400,0
+20250325,122500,13600,4400,4400,4400,4400,0
+20250325,122400,13600,4400,4400,4400,4400,0
+20250325,122300,13600,4400,4400,4400,4400,0
+20250325,122200,13600,4400,4400,4400,4400,0
+20250325,122100,13600,4400,4400,4400,4400,0
+20250325,122000,13600,4400,4400,4400,4400,0
+20250325,121900,13600,4400,4400,4400,4400,0
+20250325,121800,13600,4400,4400,4400,4400,0
+20250325,121700,13600,4400,4400,4400,4400,0
+20250325,121600,13600,4400,4400,4400,4400,0
+20250325,121500,13600,4400,4400,4400,4400,0
+20250325,121400,13600,4400,4400,4400,4400,0
+20250325,121300,13600,4400,4400,4400,4400,0
+20250325,121200,13600,4400,4400,4400,4400,0
+20250325,121100,13600,4400,4400,4400,4400,0
+20250325,121000,13600,4400,4400,4400,4400,0
+20250325,120900,13600,4400,4400,4400,4400,0
+20250325,120800,13600,4400,4400,4400,4400,0
+20250325,120700,13600,4400,4400,4400,4400,0
+20250325,120600,13600,4400,4400,4400,4400,0
+20250325,120500,13600,4400,4400,4400,4400,0
+20250325,120400,13600,4400,4400,4400,4400,0
+20250325,120300,13600,4400,4400,4400,4400,0
+20250325,120200,13600,4400,4400,4400,4400,0
+20250325,120100,13600,4400,4400,4400,4400,0
+20250325,120000,13600,4400,4400,4400,4400,0
+20250325,115900,13600,4400,4400,4400,4400,0
+20250325,115800,13600,4400,4400,4400,4400,0
+20250325,115700,13600,4400,4400,4400,4400,0
+20250325,115600,13600,4400,4400,4400,4400,0
+20250325,115500,13600,4400,4400,4400,4400,0
+20250325,115400,13600,4400,4400,4400,4400,0
+20250325,115300,13600,4400,4400,4400,4400,1
+20250325,115200,9200,4500,4500,4500,4500,1
+20250325,115100,4700,4700,4700,4700,4700,0
+20250325,115000,4700,4700,4700,4700,4700,0
+20250325,114900,4700,4700,4700,4700,4700,0
+20250325,114800,4700,4700,4700,4700,4700,0
+20250325,114700,4700,4700,4700,4700,4700,0
+20250325,114600,4700,4700,4700,4700,4700,0
+20250325,114500,4700,4700,4700,4700,4700,0
+20250325,114400,4700,4700,4700,4700,4700,0
+20250325,114300,4700,4700,4700,4700,4700,0
+20250325,114200,4700,4700,4700,4700,4700,0
+20250325,114100,4700,4700,4700,4700,4700,0
+20250325,114000,4700,4700,4700,4700,4700,0
+20250325,113900,4700,4700,4700,4700,4700,0
+20250325,113800,4700,4700,4700,4700,4700,0
+20250325,113700,4700,4700,4700,4700,4700,0
+20250325,113600,4700,4700,4700,4700,4700,0
+20250325,113500,4700,4700,4700,4700,4700,0
+20250325,113400,4700,4700,4700,4700,4700,0
+20250325,113300,4700,4700,4700,4700,4700,0
+20250325,113200,4700,4700,4700,4700,4700,0
+20250325,113100,4700,4700,4700,4700,4700,0
+20250325,113000,4700,4700,4700,4700,4700,0
+20250325,112900,4700,4700,4700,4700,4700,0
+20250325,112800,4700,4700,4700,4700,4700,0
+20250325,112700,4700,4700,4700,4700,4700,0
+20250325,112600,4700,4700,4700,4700,4700,0
+20250325,112500,4700,4700,4700,4700,4700,0
+20250325,112400,4700,4700,4700,4700,4700,0
+20250325,112300,4700,4700,4700,4700,4700,0
+20250325,112200,4700,4700,4700,4700,4700,0
+20250325,112100,4700,4700,4700,4700,4700,0
+20250325,112000,4700,4700,4700,4700,4700,0
+20250325,111900,4700,4700,4700,4700,4700,0
+20250325,111800,4700,4700,4700,4700,4700,0
+20250325,111700,4700,4700,4700,4700,4700,0
+20250325,111600,4700,4700,4700,4700,4700,0
+20250325,111500,4700,4700,4700,4700,4700,0
+20250325,111400,4700,4700,4700,4700,4700,0
+20250325,111300,4700,4700,4700,4700,4700,0
+20250325,111200,4700,4700,4700,4700,4700,0
+20250325,111100,4700,4700,4700,4700,4700,0
+20250325,111000,4700,4700,4700,4700,4700,0
+20250325,110900,4700,4700,4700,4700,4700,0
+20250325,110800,4700,4700,4700,4700,4700,0
+20250325,110700,4700,4700,4700,4700,4700,0
+20250325,110600,4700,4700,4700,4700,4700,0
+20250325,110500,4700,4700,4700,4700,4700,0
+20250325,110400,4700,4700,4700,4700,4700,0
+20250325,110300,4700,4700,4700,4700,4700,0
+20250325,110200,4700,4700,4700,4700,4700,0
+20250325,110100,4700,4700,4700,4700,4700,0
+20250325,110000,4700,4700,4700,4700,4700,0
+20250325,105900,4700,4700,4700,4700,4700,0
+20250325,105800,4700,4700,4700,4700,4700,0
+20250325,105700,4700,4700,4700,4700,4700,0
+20250325,105600,4700,4700,4700,4700,4700,0
+20250325,105500,4700,4700,4700,4700,4700,0
+20250325,105400,4700,4700,4700,4700,4700,0
+20250325,105300,4700,4700,4700,4700,4700,0
+20250325,105200,4700,4700,4700,4700,4700,0
+20250325,105100,4700,4700,4700,4700,4700,0
+20250325,105000,4700,4700,4700,4700,4700,0
+20250325,104900,4700,4700,4700,4700,4700,0
+20250325,104800,4700,4700,4700,4700,4700,0
+20250325,104700,4700,4700,4700,4700,4700,0
+20250325,104600,4700,4700,4700,4700,4700,0
+20250325,104500,4700,4700,4700,4700,4700,0
+20250325,104400,4700,4700,4700,4700,4700,0
+20250325,104300,4700,4700,4700,4700,4700,0
+20250325,104200,4700,4700,4700,4700,4700,0
+20250325,104100,4700,4700,4700,4700,4700,0
+20250325,104000,4700,4700,4700,4700,4700,0
+20250325,103900,4700,4700,4700,4700,4700,0
+20250325,103800,4700,4700,4700,4700,4700,0
+20250325,103700,4700,4700,4700,4700,4700,0
+20250325,103600,4700,4700,4700,4700,4700,0
+20250325,103500,4700,4700,4700,4700,4700,0
+20250325,103400,4700,4700,4700,4700,4700,0
+20250325,103300,4700,4700,4700,4700,4700,0
+20250325,103200,4700,4700,4700,4700,4700,0
+20250325,103100,4700,4700,4700,4700,4700,0
+20250325,103000,4700,4700,4700,4700,4700,0
+20250325,102900,4700,4700,4700,4700,4700,0
+20250325,102800,4700,4700,4700,4700,4700,0
+20250325,102700,4700,4700,4700,4700,4700,0
+20250325,102600,4700,4700,4700,4700,4700,0
+20250325,102500,4700,4700,4700,4700,4700,0
+20250325,102400,4700,4700,4700,4700,4700,0
+20250325,102300,4700,4700,4700,4700,4700,0
+20250325,102200,4700,4700,4700,4700,4700,0
+20250325,102100,4700,4700,4700,4700,4700,0
+20250325,102000,4700,4700,4700,4700,4700,0
+20250325,101900,4700,4700,4700,4700,4700,0
+20250325,101800,4700,4700,4700,4700,4700,0
+20250325,101700,4700,4700,4700,4700,4700,0
+20250325,101600,4700,4700,4700,4700,4700,0
+20250325,101500,4700,4700,4700,4700,4700,0
+20250325,101400,4700,4700,4700,4700,4700,0
+20250325,101300,4700,4700,4700,4700,4700,0
+20250325,101200,4700,4700,4700,4700,4700,0
+20250325,101100,4700,4700,4700,4700,4700,0
+20250325,101000,4700,4700,4700,4700,4700,0
+20250325,100900,4700,4700,4700,4700,4700,0
+20250325,100800,4700,4700,4700,4700,4700,0
+20250325,100700,4700,4700,4700,4700,4700,0
+20250325,100600,4700,4700,4700,4700,4700,0
+20250325,100500,4700,4700,4700,4700,4700,0
+20250325,100400,4700,4700,4700,4700,4700,0
+20250325,100300,4700,4700,4700,4700,4700,0
+20250325,100200,4700,4700,4700,4700,4700,0
+20250325,100100,4700,4700,4700,4700,4700,0
+20250325,100000,4700,4700,4700,4700,4700,0
+20250325,095900,4700,4700,4700,4700,4700,0
+20250325,095800,4700,4700,4700,4700,4700,0
+20250325,095700,4700,4700,4700,4700,4700,0
+20250325,095600,4700,4700,4700,4700,4700,0
+20250325,095500,4700,4700,4700,4700,4700,0
+20250325,095400,4700,4700,4700,4700,4700,0
+20250325,095300,4700,4700,4700,4700,4700,0
+20250325,095200,4700,4700,4700,4700,4700,0
+20250325,095100,4700,4700,4700,4700,4700,0
+20250325,095000,4700,4700,4700,4700,4700,0
+20250325,094900,4700,4700,4700,4700,4700,0
+20250325,094800,4700,4700,4700,4700,4700,0
+20250325,094700,4700,4700,4700,4700,4700,0
+20250325,094600,4700,4700,4700,4700,4700,0
+20250325,094500,4700,4700,4700,4700,4700,0
+20250325,094400,4700,4700,4700,4700,4700,0
+20250325,094300,4700,4700,4700,4700,4700,0
+20250325,094200,4700,4700,4700,4700,4700,0
+20250325,094100,4700,4700,4700,4700,4700,0
+20250325,094000,4700,4700,4700,4700,4700,0
+20250325,093900,4700,4700,4700,4700,4700,0
+20250325,093800,4700,4700,4700,4700,4700,0
+20250325,093700,4700,4700,4700,4700,4700,0
+20250325,093600,4700,4700,4700,4700,4700,0
+20250325,093500,4700,4700,4700,4700,4700,0
+20250325,093400,4700,4700,4700,4700,4700,1
+20250325,093300,0,4600,4600,4600,4600,0
+20250325,093200,0,4600,4600,4600,4600,0
+20250325,093100,0,4600,4600,4600,4600,0
+20250325,093000,0,4600,4600,4600,4600,0
+20250325,092900,0,4600,4600,4600,4600,0
+20250325,092800,0,4600,4600,4600,4600,0
+20250325,092700,0,4600,4600,4600,4600,0
+20250325,092600,0,4600,4600,4600,4600,0
+20250325,092500,0,4600,4600,4600,4600,0
+20250325,092400,0,4600,4600,4600,4600,0
+20250325,092300,0,4600,4600,4600,4600,0
+20250325,092200,0,4600,4600,4600,4600,0
+20250325,092100,0,4600,4600,4600,4600,0
+20250325,092000,0,4600,4600,4600,4600,0
+20250325,091900,0,4600,4600,4600,4600,0
+20250325,091800,0,4600,4600,4600,4600,0
+20250325,091700,0,4600,4600,4600,4600,0
+20250325,091600,0,4600,4600,4600,4600,0
+20250325,091500,0,4600,4600,4600,4600,0
+20250325,091400,0,4600,4600,4600,4600,0
+20250325,091300,0,4600,4600,4600,4600,0
+20250325,091200,0,4600,4600,4600,4600,0
+20250325,091100,0,4600,4600,4600,4600,0
+20250325,091000,0,4600,4600,4600,4600,0
+20250325,090900,0,4600,4600,4600,4600,0
+20250325,090800,0,4600,4600,4600,4600,0
+20250325,090700,0,4600,4600,4600,4600,0
+20250325,090600,0,4600,4600,4600,4600,0
+20250325,090500,0,4600,4600,4600,4600,0
+20250325,090400,0,4600,4600,4600,4600,0
+20250325,090300,0,4600,4600,4600,4600,0
+20250325,090200,0,4600,4600,4600,4600,0
+20250325,090100,0,4600,4600,4600,4600,0
+20250325,090000,0,4600,4600,4600,4600,0

278990/min/candle-20250326.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210200,6792930,4390,4390,4390,4390,291
+20250326,210100,6792930,4390,4390,4390,4390,0
+20250326,210000,6792930,4390,4390,4390,4390,0
+20250326,205900,6792930,4390,4390,4390,4390,0
+20250326,205800,6792930,4390,4390,4390,4390,0
+20250326,205700,6792930,4390,4390,4390,4390,0
+20250326,205600,6792930,4390,4390,4390,4390,0
+20250326,205500,6792930,4390,4390,4390,4390,0
+20250326,205400,6792930,4390,4390,4390,4390,0
+20250326,205300,6792930,4390,4390,4390,4390,0
+20250326,205200,6792930,4390,4390,4390,4390,0
+20250326,205100,6792930,4390,4390,4390,4390,0
+20250326,205000,6792930,4390,4390,4390,4390,0
+20250326,204900,6792930,4390,4390,4390,4390,0
+20250326,204800,6792930,4390,4390,4390,4390,0
+20250326,204700,6792930,4390,4390,4390,4390,0
+20250326,204600,6792930,4390,4390,4390,4390,0
+20250326,204500,6792930,4390,4390,4390,4390,0
+20250326,204400,6792930,4390,4390,4390,4390,0
+20250326,204300,6792930,4390,4390,4390,4390,0
+20250326,204200,6792930,4390,4390,4390,4390,0
+20250326,204100,6792930,4390,4390,4390,4390,0
+20250326,204000,6792930,4390,4390,4390,4390,0
+20250326,203900,6792930,4390,4390,4390,4390,0
+20250326,203800,6792930,4390,4390,4390,4390,0
+20250326,203700,6792930,4390,4390,4390,4390,0
+20250326,203600,6792930,4390,4390,4390,4390,0
+20250326,203500,6792930,4390,4390,4390,4390,0
+20250326,203400,6792930,4390,4390,4390,4390,0
+20250326,203300,6792930,4390,4390,4390,4390,0
+20250326,203200,6792930,4390,4390,4390,4390,291
+20250326,203100,6792930,4390,4390,4390,4390,0
+20250326,203000,6792930,4390,4390,4390,4390,0
+20250326,202900,6792930,4390,4390,4390,4390,0
+20250326,202800,6792930,4390,4390,4390,4390,0
+20250326,202700,6792930,4390,4390,4390,4390,0
+20250326,202600,6792930,4390,4390,4390,4390,0
+20250326,202500,6792930,4390,4390,4390,4390,0
+20250326,202400,6792930,4390,4390,4390,4390,0
+20250326,202300,6792930,4390,4390,4390,4390,0
+20250326,202200,6792930,4390,4390,4390,4390,0
+20250326,202100,6792930,4390,4390,4390,4390,0
+20250326,202000,6792930,4390,4390,4390,4390,0
+20250326,201900,6792930,4390,4390,4390,4390,0
+20250326,201800,6792930,4390,4390,4390,4390,0
+20250326,201700,6792930,4390,4390,4390,4390,0
+20250326,201600,6792930,4390,4390,4390,4390,0
+20250326,201500,6792930,4390,4390,4390,4390,0
+20250326,201400,6792930,4390,4390,4390,4390,0
+20250326,201300,6792930,4390,4390,4390,4390,0
+20250326,201200,6792930,4390,4390,4390,4390,0
+20250326,201100,6792930,4390,4390,4390,4390,0
+20250326,201000,6792930,4390,4390,4390,4390,0
+20250326,200900,6792930,4390,4390,4390,4390,0
+20250326,200800,6792930,4390,4390,4390,4390,0
+20250326,200700,6792930,4390,4390,4390,4390,0
+20250326,200600,6792930,4390,4390,4390,4390,0
+20250326,200500,6792930,4390,4390,4390,4390,0
+20250326,200400,6792930,4390,4390,4390,4390,0
+20250326,200300,6792930,4390,4390,4390,4390,0
+20250326,200200,6792930,4390,4390,4390,4390,291
+20250326,200100,6792930,4390,4390,4390,4390,0
+20250326,200000,6792930,4390,4390,4390,4390,0
+20250326,195900,6792930,4390,4390,4390,4390,0
+20250326,195800,6792930,4390,4390,4390,4390,0
+20250326,195700,6792930,4390,4390,4390,4390,0
+20250326,195600,6792930,4390,4390,4390,4390,0
+20250326,195500,6792930,4390,4390,4390,4390,0
+20250326,195400,6792930,4390,4390,4390,4390,0
+20250326,195300,6792930,4390,4390,4390,4390,0
+20250326,195200,6792930,4390,4390,4390,4390,0
+20250326,195100,6792930,4390,4390,4390,4390,0
+20250326,195000,6792930,4390,4390,4390,4390,0
+20250326,194900,6792930,4390,4390,4390,4390,0
+20250326,194800,6792930,4390,4390,4390,4390,0
+20250326,194700,6792930,4390,4390,4390,4390,0
+20250326,194600,6792930,4390,4390,4390,4390,0
+20250326,194500,6792930,4390,4390,4390,4390,0
+20250326,194400,6792930,4390,4390,4390,4390,0
+20250326,194300,6792930,4390,4390,4390,4390,0
+20250326,194200,6792930,4390,4390,4390,4390,0
+20250326,194100,6792930,4390,4390,4390,4390,0
+20250326,194000,6792930,4390,4390,4390,4390,0
+20250326,193900,6792930,4390,4390,4390,4390,0
+20250326,193800,6792930,4390,4390,4390,4390,0
+20250326,193700,6792930,4390,4390,4390,4390,0
+20250326,193600,6792930,4390,4390,4390,4390,0
+20250326,193500,6792930,4390,4390,4390,4390,0
+20250326,193400,6792930,4390,4390,4390,4390,0
+20250326,193300,6792930,4390,4390,4390,4390,0
+20250326,193200,6792930,4390,4390,4390,4390,291
+20250326,193100,6792930,4390,4390,4390,4390,0
+20250326,193000,6792930,4390,4390,4390,4390,0
+20250326,192900,6792930,4390,4390,4390,4390,0
+20250326,192800,6792930,4390,4390,4390,4390,0
+20250326,192700,6792930,4390,4390,4390,4390,0
+20250326,192600,6792930,4390,4390,4390,4390,0
+20250326,192500,6792930,4390,4390,4390,4390,0
+20250326,192400,6792930,4390,4390,4390,4390,0
+20250326,192300,6792930,4390,4390,4390,4390,0
+20250326,192200,6792930,4390,4390,4390,4390,0
+20250326,192100,6792930,4390,4390,4390,4390,0
+20250326,192000,6792930,4390,4390,4390,4390,0
+20250326,191900,6792930,4390,4390,4390,4390,0
+20250326,191800,6792930,4390,4390,4390,4390,0
+20250326,191700,6792930,4390,4390,4390,4390,0
+20250326,191600,6792930,4390,4390,4390,4390,0
+20250326,191500,6792930,4390,4390,4390,4390,0
+20250326,191400,6792930,4390,4390,4390,4390,0
+20250326,191300,6792930,4390,4390,4390,4390,0
+20250326,191200,6792930,4390,4390,4390,4390,0
+20250326,191100,6792930,4390,4390,4390,4390,0
+20250326,191000,6792930,4390,4390,4390,4390,0
+20250326,190900,6792930,4390,4390,4390,4390,0
+20250326,190800,6792930,4390,4390,4390,4390,0
+20250326,190700,6792930,4390,4390,4390,4390,0
+20250326,190600,6792930,4390,4390,4390,4390,0
+20250326,190500,6792930,4390,4390,4390,4390,0
+20250326,190400,6792930,4390,4390,4390,4390,0
+20250326,190300,6792930,4390,4390,4390,4390,0
+20250326,190200,6792930,4390,4390,4390,4390,291
+20250326,190100,6792930,4390,4390,4390,4390,0
+20250326,190000,6792930,4390,4390,4390,4390,0
+20250326,185900,6792930,4390,4390,4390,4390,0
+20250326,185800,6792930,4390,4390,4390,4390,0
+20250326,185700,6792930,4390,4390,4390,4390,0
+20250326,185600,6792930,4390,4390,4390,4390,0
+20250326,185500,6792930,4390,4390,4390,4390,0
+20250326,185400,6792930,4390,4390,4390,4390,0
+20250326,185300,6792930,4390,4390,4390,4390,0
+20250326,185200,6792930,4390,4390,4390,4390,0
+20250326,185100,6792930,4390,4390,4390,4390,0
+20250326,185000,6792930,4390,4390,4390,4390,0
+20250326,184900,6792930,4390,4390,4390,4390,0
+20250326,184800,6792930,4390,4390,4390,4390,0
+20250326,184700,6792930,4390,4390,4390,4390,0
+20250326,184600,6792930,4390,4390,4390,4390,0
+20250326,184500,6792930,4390,4390,4390,4390,0
+20250326,184400,6792930,4390,4390,4390,4390,0
+20250326,184300,6792930,4390,4390,4390,4390,0
+20250326,184200,6792930,4390,4390,4390,4390,0
+20250326,184100,6792930,4390,4390,4390,4390,0
+20250326,184000,6792930,4390,4390,4390,4390,0
+20250326,183900,6792930,4390,4390,4390,4390,0
+20250326,183800,6792930,4390,4390,4390,4390,0
+20250326,183700,6792930,4390,4390,4390,4390,0
+20250326,183600,6792930,4390,4390,4390,4390,0
+20250326,183500,6792930,4390,4390,4390,4390,0
+20250326,183400,6792930,4390,4390,4390,4390,0
+20250326,183300,6792930,4390,4390,4390,4390,0
+20250326,183200,6792930,4390,4390,4390,4390,291
+20250326,183100,6792930,4390,4390,4390,4390,0
+20250326,183000,6792930,4390,4390,4390,4390,0
+20250326,182900,6792930,4390,4390,4390,4390,0
+20250326,182800,6792930,4390,4390,4390,4390,0
+20250326,182700,6792930,4390,4390,4390,4390,0
+20250326,182600,6792930,4390,4390,4390,4390,0
+20250326,182500,6792930,4390,4390,4390,4390,0
+20250326,182400,6792930,4390,4390,4390,4390,0
+20250326,182300,6792930,4390,4390,4390,4390,0
+20250326,182200,6792930,4390,4390,4390,4390,0
+20250326,182100,6792930,4390,4390,4390,4390,0
+20250326,182000,6792930,4390,4390,4390,4390,0
+20250326,181900,6792930,4390,4390,4390,4390,0
+20250326,181800,6792930,4390,4390,4390,4390,0
+20250326,181700,6792930,4390,4390,4390,4390,0
+20250326,181600,6792930,4390,4390,4390,4390,0
+20250326,181500,6792930,4390,4390,4390,4390,0
+20250326,181400,6792930,4390,4390,4390,4390,0
+20250326,181300,6792930,4390,4390,4390,4390,0
+20250326,181200,6792930,4390,4390,4390,4390,0
+20250326,181100,6792930,4390,4390,4390,4390,0
+20250326,181000,6792930,4390,4390,4390,4390,0
+20250326,180900,6792930,4390,4390,4390,4390,0
+20250326,180800,6792930,4390,4390,4390,4390,0
+20250326,180700,6792930,4390,4390,4390,4390,0
+20250326,180600,6792930,4390,4390,4390,4390,0
+20250326,180500,6792930,4390,4390,4390,4390,0
+20250326,180400,6792930,4390,4390,4390,4390,0
+20250326,180300,6792930,4390,4390,4390,4390,0
+20250326,180200,6792930,4390,4390,4390,4390,291
+20250326,180100,6792930,4390,4390,4390,4390,0
+20250326,180000,6792930,4390,4390,4390,4390,0
+20250326,175900,6792930,4390,4390,4390,4390,0
+20250326,175800,6792930,4390,4390,4390,4390,0
+20250326,175700,6792930,4390,4390,4390,4390,0
+20250326,175600,6792930,4390,4390,4390,4390,0
+20250326,175500,6792930,4390,4390,4390,4390,0
+20250326,175400,6792930,4390,4390,4390,4390,0
+20250326,175300,6792930,4390,4390,4390,4390,0
+20250326,175200,6792930,4390,4390,4390,4390,0
+20250326,175100,6792930,4390,4390,4390,4390,0
+20250326,175000,6792930,4390,4390,4390,4390,0
+20250326,174900,6792930,4390,4390,4390,4390,0
+20250326,174800,6792930,4390,4390,4390,4390,0
+20250326,174700,6792930,4390,4390,4390,4390,0
+20250326,174600,6792930,4390,4390,4390,4390,0
+20250326,174500,6792930,4390,4390,4390,4390,0
+20250326,174400,6792930,4390,4390,4390,4390,0
+20250326,174300,6792930,4390,4390,4390,4390,0
+20250326,174200,6792930,4390,4390,4390,4390,0
+20250326,174100,6792930,4390,4390,4390,4390,0
+20250326,174000,6792930,4390,4390,4390,4390,0
+20250326,173900,6792930,4390,4390,4390,4390,0
+20250326,173800,6792930,4390,4390,4390,4390,0
+20250326,173700,6792930,4390,4390,4390,4390,0
+20250326,173600,6792930,4390,4390,4390,4390,0
+20250326,173500,6792930,4390,4390,4390,4390,0
+20250326,173400,6792930,4390,4390,4390,4390,0
+20250326,173300,6792930,4390,4390,4390,4390,0
+20250326,173200,6792930,4390,4390,4390,4390,291
+20250326,173100,6792930,4390,4390,4390,4390,0
+20250326,173000,6792930,4390,4390,4390,4390,0
+20250326,172900,6792930,4390,4390,4390,4390,0
+20250326,172800,6792930,4390,4390,4390,4390,0
+20250326,172700,6792930,4390,4390,4390,4390,0
+20250326,172600,6792930,4390,4390,4390,4390,0
+20250326,172500,6792930,4390,4390,4390,4390,0
+20250326,172400,6792930,4390,4390,4390,4390,0
+20250326,172300,6792930,4390,4390,4390,4390,0
+20250326,172200,6792930,4390,4390,4390,4390,0
+20250326,172100,6792930,4390,4390,4390,4390,0
+20250326,172000,6792930,4390,4390,4390,4390,0
+20250326,171900,6792930,4390,4390,4390,4390,0
+20250326,171800,6792930,4390,4390,4390,4390,0
+20250326,171700,6792930,4390,4390,4390,4390,0
+20250326,171600,6792930,4390,4390,4390,4390,0
+20250326,171500,6792930,4390,4390,4390,4390,0
+20250326,171400,6792930,4390,4390,4390,4390,0
+20250326,171300,6792930,4390,4390,4390,4390,0
+20250326,171200,6792930,4390,4390,4390,4390,0
+20250326,171100,6792930,4390,4390,4390,4390,0
+20250326,171000,6792930,4390,4390,4390,4390,0
+20250326,170900,6792930,4390,4390,4390,4390,0
+20250326,170800,6792930,4390,4390,4390,4390,0
+20250326,170700,6792930,4390,4390,4390,4390,0
+20250326,170600,6792930,4390,4390,4390,4390,0
+20250326,170500,6792930,4390,4390,4390,4390,0
+20250326,170400,6792930,4390,4390,4390,4390,0
+20250326,170300,6792930,4390,4390,4390,4390,0
+20250326,170200,6792930,4390,4390,4390,4390,291
+20250326,170100,6792930,4390,4390,4390,4390,0
+20250326,170000,6792930,4390,4390,4390,4390,0
+20250326,165900,6792930,4390,4390,4390,4390,0
+20250326,165800,6792930,4390,4390,4390,4390,0
+20250326,165700,6792930,4390,4390,4390,4390,0
+20250326,165600,6792930,4390,4390,4390,4390,0
+20250326,165500,6792930,4390,4390,4390,4390,0
+20250326,165400,6792930,4390,4390,4390,4390,0
+20250326,165300,6792930,4390,4390,4390,4390,0
+20250326,165200,6792930,4390,4390,4390,4390,0
+20250326,165100,6792930,4390,4390,4390,4390,0
+20250326,165000,6792930,4390,4390,4390,4390,0
+20250326,164900,6792930,4390,4390,4390,4390,0
+20250326,164800,6792930,4390,4390,4390,4390,0
+20250326,164700,6792930,4390,4390,4390,4390,0
+20250326,164600,6792930,4390,4390,4390,4390,0
+20250326,164500,6792930,4390,4390,4390,4390,0
+20250326,164400,6792930,4390,4390,4390,4390,0
+20250326,164300,6792930,4390,4390,4390,4390,0
+20250326,164200,6792930,4390,4390,4390,4390,0
+20250326,164100,6792930,4390,4390,4390,4390,0
+20250326,164000,6792930,4390,4390,4390,4390,0
+20250326,163900,6792930,4390,4390,4390,4390,0
+20250326,163800,6792930,4390,4390,4390,4390,0
+20250326,163700,6792930,4390,4390,4390,4390,0
+20250326,163600,6792930,4390,4390,4390,4390,0
+20250326,163500,6792930,4390,4390,4390,4390,0
+20250326,163400,6792930,4390,4390,4390,4390,0
+20250326,163300,6792930,4390,4390,4390,4390,0
+20250326,163200,6792930,4390,4390,4390,4390,291
+20250326,163100,6792930,4390,4390,4390,4390,0
+20250326,163000,6792930,4390,4390,4390,4390,0
+20250326,162900,6792930,4390,4390,4390,4390,0
+20250326,162800,6792930,4390,4390,4390,4390,0
+20250326,162700,6792930,4390,4390,4390,4390,0
+20250326,162600,6792930,4390,4390,4390,4390,0
+20250326,162500,6792930,4390,4390,4390,4390,0
+20250326,162400,6792930,4390,4390,4390,4390,0
+20250326,162300,6792930,4390,4390,4390,4390,0
+20250326,162200,6792930,4390,4390,4390,4390,0
+20250326,162100,6792930,4390,4390,4390,4390,0
+20250326,162000,6792930,4390,4390,4390,4390,0
+20250326,161900,6792930,4390,4390,4390,4390,0
+20250326,161800,6792930,4390,4390,4390,4390,0
+20250326,161700,6792930,4390,4390,4390,4390,0
+20250326,161600,6792930,4390,4390,4390,4390,0
+20250326,161500,6792930,4390,4390,4390,4390,0
+20250326,161400,6792930,4390,4390,4390,4390,0
+20250326,161300,6792930,4390,4390,4390,4390,0
+20250326,161200,6792930,4390,4390,4390,4390,0
+20250326,161100,6792930,4390,4390,4390,4390,0
+20250326,161000,6792930,4390,4390,4390,4390,0
+20250326,160900,6792930,4390,4390,4390,4390,0
+20250326,160800,6792930,4390,4390,4390,4390,0
+20250326,160700,6792930,4390,4390,4390,4390,0
+20250326,160600,6792930,4390,4390,4390,4390,0
+20250326,160500,6792930,4390,4390,4390,4390,0
+20250326,160400,6792930,4390,4390,4390,4390,0
+20250326,160300,6792930,4390,4390,4390,4390,0
+20250326,160200,6792930,4390,4390,4390,4390,291
+20250326,160100,6792930,4390,4390,4390,4390,0
+20250326,160000,6792930,4390,4390,4390,4390,0
+20250326,155900,6792930,4390,4390,4390,4390,0
+20250326,155800,6792930,4390,4390,4390,4390,0
+20250326,155700,6792930,4390,4390,4390,4390,0
+20250326,155600,6792930,4390,4390,4390,4390,0
+20250326,155500,6792930,4390,4390,4390,4390,0
+20250326,155400,6792930,4390,4390,4390,4390,0
+20250326,155300,6792930,4390,4390,4390,4390,0
+20250326,155200,6792930,4390,4390,4390,4390,0
+20250326,155100,6792930,4390,4390,4390,4390,0
+20250326,155000,6792930,4390,4390,4390,4390,0
+20250326,154900,6792930,4390,4390,4390,4390,0
+20250326,154800,6792930,4390,4390,4390,4390,0
+20250326,154700,6792930,4390,4390,4390,4390,0
+20250326,154600,6792930,4390,4390,4390,4390,0
+20250326,154500,6792930,4390,4390,4390,4390,0
+20250326,154400,6792930,4390,4390,4390,4390,0
+20250326,154300,6792930,4390,4390,4390,4390,0
+20250326,154200,6792930,4390,4390,4390,4390,0
+20250326,154100,6792930,4390,4390,4390,4390,0
+20250326,154000,6792930,4390,4390,4390,4390,0
+20250326,153900,6792930,4390,4390,4390,4390,0
+20250326,153800,6792930,4390,4390,4390,4390,0
+20250326,153700,6792930,4390,4390,4390,4390,0
+20250326,153600,6792930,4390,4390,4390,4390,0
+20250326,153500,6792930,4390,4390,4390,4390,0
+20250326,153400,6792930,4390,4390,4390,4390,0
+20250326,153300,6792930,4390,4390,4390,4390,0
+20250326,153200,6792930,4390,4390,4390,4390,291
+20250326,153100,6792930,4390,4390,4390,4390,0
+20250326,153000,6792930,4390,4390,4390,4390,291
+20250326,152900,5515440,4390,4390,4390,4390,0
+20250326,152800,5515440,4390,4390,4390,4390,0
+20250326,152700,5515440,4390,4390,4390,4390,0
+20250326,152600,5515440,4390,4390,4390,4390,0
+20250326,152500,5515440,4390,4390,4390,4390,0
+20250326,152400,5515440,4390,4390,4390,4390,0
+20250326,152300,5515440,4390,4390,4390,4390,0
+20250326,152200,5515440,4390,4390,4390,4390,0
+20250326,152100,5515440,4390,4390,4390,4390,0
+20250326,152000,5515440,4390,4390,4390,4390,0
+20250326,151900,5515440,4390,4390,4390,4390,0
+20250326,151800,5515440,4390,4390,4390,4390,0
+20250326,151700,5515440,4390,4390,4390,4390,0
+20250326,151600,5515440,4390,4390,4390,4390,0
+20250326,151500,5515440,4390,4390,4390,4390,0
+20250326,151400,5515440,4390,4390,4390,4390,0
+20250326,151300,5515440,4390,4390,4390,4390,0
+20250326,151200,5515440,4390,4390,4390,4390,0
+20250326,151100,5515440,4390,4390,4390,4390,0
+20250326,151000,5515440,4390,4390,4390,4390,0
+20250326,150900,5515440,4390,4390,4390,4390,0
+20250326,150800,5515440,4390,4390,4390,4390,0
+20250326,150700,5515440,4390,4390,4390,4390,0
+20250326,150600,5515440,4390,4390,4390,4390,0
+20250326,150500,5515440,4390,4390,4390,4390,0
+20250326,150400,5515440,4390,4390,4390,4390,0
+20250326,150300,5515440,4390,4390,4390,4390,0
+20250326,150200,5515440,4390,4390,4390,4390,0
+20250326,150100,5515440,4390,4390,4390,4390,0
+20250326,150000,5515440,4390,4390,4390,4390,0
+20250326,145900,5515440,4390,4390,4390,4390,0
+20250326,145800,5515440,4390,4390,4390,4390,0
+20250326,145700,5515440,4390,4390,4390,4390,0
+20250326,145600,5515440,4390,4390,4390,4390,0
+20250326,145500,5515440,4390,4390,4390,4390,0
+20250326,145400,5515440,4390,4390,4390,4390,0
+20250326,145300,5515440,4390,4390,4390,4390,0
+20250326,145200,5515440,4390,4390,4390,4390,0
+20250326,145100,5515440,4390,4390,4390,4390,0
+20250326,145000,5515440,4390,4390,4390,4390,0
+20250326,144900,5515440,4390,4390,4390,4390,0
+20250326,144800,5515440,4390,4390,4390,4390,0
+20250326,144700,5515440,4390,4390,4390,4390,0
+20250326,144600,5515440,4390,4390,4390,4390,0
+20250326,144500,5515440,4390,4390,4390,4390,0
+20250326,144400,5515440,4390,4390,4390,4390,0
+20250326,144300,5515440,4390,4390,4390,4390,0
+20250326,144200,5515440,4390,4390,4390,4390,0
+20250326,144100,5515440,4390,4390,4390,4390,0
+20250326,144000,5515440,4390,4390,4390,4390,0
+20250326,143900,5515440,4390,4390,4390,4390,0
+20250326,143800,5515440,4390,4390,4390,4390,0
+20250326,143700,5515440,4390,4390,4390,4390,0
+20250326,143600,5515440,4390,4390,4390,4390,0
+20250326,143500,5515440,4390,4390,4390,4390,0
+20250326,143400,5515440,4390,4390,4390,4390,0
+20250326,143300,5515440,4390,4390,4390,4390,0
+20250326,143200,5515440,4390,4390,4390,4390,0
+20250326,143100,5515440,4390,4390,4390,4390,0
+20250326,143000,5515440,4390,4390,4390,4390,0
+20250326,142900,5515440,4390,4390,4390,4390,0
+20250326,142800,5515440,4390,4390,4390,4390,0
+20250326,142700,5515440,4390,4390,4390,4390,0
+20250326,142600,5515440,4390,4390,4390,4390,0
+20250326,142500,5515440,4390,4390,4390,4390,0
+20250326,142400,5515440,4390,4390,4390,4390,0
+20250326,142300,5515440,4390,4390,4390,4390,0
+20250326,142200,5515440,4390,4390,4390,4390,0
+20250326,142100,5515440,4390,4390,4390,4390,0
+20250326,142000,5515440,4390,4390,4390,4390,0
+20250326,141900,5515440,4390,4390,4390,4390,0
+20250326,141800,5515440,4390,4390,4390,4390,0
+20250326,141700,5515440,4390,4390,4390,4390,0
+20250326,141600,5515440,4390,4390,4390,4390,0
+20250326,141500,5515440,4390,4390,4390,4390,0
+20250326,141400,5515440,4390,4390,4390,4390,0
+20250326,141300,5515440,4390,4390,4390,4390,0
+20250326,141200,5515440,4390,4390,4390,4390,0
+20250326,141100,5515440,4390,4390,4390,4390,0
+20250326,141000,5515440,4390,4390,4390,4390,0
+20250326,140900,5515440,4390,4390,4390,4390,0
+20250326,140800,5515440,4390,4390,4390,4390,1
+20250326,140700,5511050,4150,4150,4150,4150,0
+20250326,140600,5511050,4150,4150,4150,4150,0
+20250326,140500,5511050,4150,4150,4150,4150,0
+20250326,140400,5511050,4150,4150,4150,4150,0
+20250326,140300,5511050,4150,4150,4150,4150,0
+20250326,140200,5511050,4150,4160,4160,4150,200
+20250326,140100,4680550,4400,4400,4400,4400,0
+20250326,140000,4680550,4400,4400,4400,4400,0
+20250326,135900,4680550,4400,4400,4400,4400,0
+20250326,135800,4680550,4400,4400,4400,4400,0
+20250326,135700,4680550,4400,4400,4400,4400,0
+20250326,135600,4680550,4400,4400,4400,4400,0
+20250326,135500,4680550,4400,4400,4400,4400,0
+20250326,135400,4680550,4400,4400,4400,4400,0
+20250326,135300,4680550,4400,4400,4400,4400,0
+20250326,135200,4680550,4400,4400,4400,4400,0
+20250326,135100,4680550,4400,4400,4400,4400,0
+20250326,135000,4680550,4400,4400,4400,4400,0
+20250326,134900,4680550,4400,4400,4400,4400,0
+20250326,134800,4680550,4400,4400,4400,4400,0
+20250326,134700,4680550,4400,4400,4400,4400,0
+20250326,134600,4680550,4400,4400,4400,4400,0
+20250326,134500,4680550,4400,4400,4400,4400,0
+20250326,134400,4680550,4400,4400,4400,4400,0
+20250326,134300,4680550,4400,4400,4400,4400,0
+20250326,134200,4680550,4400,4400,4400,4400,0
+20250326,134100,4680550,4400,4400,4400,4400,0
+20250326,134000,4680550,4400,4400,4400,4400,0
+20250326,133900,4680550,4400,4400,4400,4400,0
+20250326,133800,4680550,4400,4400,4400,4400,1
+20250326,133700,4676150,4400,4400,4400,4400,2
+20250326,133600,4667350,4150,4150,4150,4150,0
+20250326,133500,4667350,4150,4150,4150,4150,0
+20250326,133400,4667350,4150,4150,4150,4150,0
+20250326,133300,4667350,4150,4150,4150,4150,0
+20250326,133200,4667350,4150,4150,4150,4150,0
+20250326,133100,4667350,4150,4150,4150,4150,0
+20250326,133000,4667350,4150,4150,4150,4150,0
+20250326,132900,4667350,4150,4150,4150,4150,0
+20250326,132800,4667350,4150,4150,4150,4150,0
+20250326,132700,4667350,4150,4150,4150,4150,0
+20250326,132600,4667350,4150,4150,4150,4150,0
+20250326,132500,4667350,4150,4150,4150,4150,0
+20250326,132400,4667350,4150,4150,4150,4150,0
+20250326,132300,4667350,4150,4150,4150,4150,0
+20250326,132200,4667350,4150,4150,4150,4150,0
+20250326,132100,4667350,4150,4150,4150,4150,0
+20250326,132000,4667350,4150,4150,4150,4150,0
+20250326,131900,4667350,4150,4150,4150,4150,0
+20250326,131800,4667350,4150,4150,4150,4150,0
+20250326,131700,4667350,4150,4150,4150,4150,0
+20250326,131600,4667350,4150,4150,4150,4150,0
+20250326,131500,4667350,4150,4150,4150,4150,0
+20250326,131400,4667350,4150,4150,4150,4150,0
+20250326,131300,4667350,4150,4150,4150,4150,0
+20250326,131200,4667350,4150,4150,4150,4150,0
+20250326,131100,4667350,4150,4150,4150,4150,0
+20250326,131000,4667350,4150,4150,4150,4150,0
+20250326,130900,4667350,4150,4150,4150,4150,0
+20250326,130800,4667350,4150,4150,4150,4150,0
+20250326,130700,4667350,4150,4150,4150,4150,0
+20250326,130600,4667350,4150,4150,4150,4150,0
+20250326,130500,4667350,4150,4150,4150,4150,0
+20250326,130400,4667350,4150,4150,4150,4150,0
+20250326,130300,4667350,4150,4150,4150,4150,0
+20250326,130200,4667350,4150,4150,4150,4150,0
+20250326,130100,4667350,4150,4150,4150,4150,0
+20250326,130000,4667350,4150,4150,4150,4150,0
+20250326,125900,4667350,4150,4150,4150,4150,0
+20250326,125800,4667350,4150,4150,4150,4150,0
+20250326,125700,4667350,4150,4150,4150,4150,0
+20250326,125600,4667350,4150,4150,4150,4150,0
+20250326,125500,4667350,4150,4150,4150,4150,0
+20250326,125400,4667350,4150,4150,4150,4150,0
+20250326,125300,4667350,4150,4150,4150,4150,0
+20250326,125200,4667350,4150,4150,4150,4150,0
+20250326,125100,4667350,4150,4150,4150,4150,0
+20250326,125000,4667350,4150,4150,4150,4150,0
+20250326,124900,4667350,4150,4150,4150,4150,0
+20250326,124800,4667350,4150,4150,4150,4150,0
+20250326,124700,4667350,4150,4150,4150,4150,0
+20250326,124600,4667350,4150,4150,4150,4150,0
+20250326,124500,4667350,4150,4150,4150,4150,0
+20250326,124400,4667350,4150,4150,4150,4150,0
+20250326,124300,4667350,4150,4155,4155,4150,586
+20250326,124200,2233700,4200,4400,4400,4200,530
+20250326,124100,4700,4700,4700,4700,4700,0
+20250326,124000,4700,4700,4700,4700,4700,0
+20250326,123900,4700,4700,4700,4700,4700,0
+20250326,123800,4700,4700,4700,4700,4700,0
+20250326,123700,4700,4700,4700,4700,4700,0
+20250326,123600,4700,4700,4700,4700,4700,0
+20250326,123500,4700,4700,4700,4700,4700,0
+20250326,123400,4700,4700,4700,4700,4700,0
+20250326,123300,4700,4700,4700,4700,4700,0
+20250326,123200,4700,4700,4700,4700,4700,0
+20250326,123100,4700,4700,4700,4700,4700,0
+20250326,123000,4700,4700,4700,4700,4700,0
+20250326,122900,4700,4700,4700,4700,4700,0
+20250326,122800,4700,4700,4700,4700,4700,0
+20250326,122700,4700,4700,4700,4700,4700,0
+20250326,122600,4700,4700,4700,4700,4700,0
+20250326,122500,4700,4700,4700,4700,4700,0
+20250326,122400,4700,4700,4700,4700,4700,0
+20250326,122300,4700,4700,4700,4700,4700,0
+20250326,122200,4700,4700,4700,4700,4700,0
+20250326,122100,4700,4700,4700,4700,4700,0
+20250326,122000,4700,4700,4700,4700,4700,0
+20250326,121900,4700,4700,4700,4700,4700,0
+20250326,121800,4700,4700,4700,4700,4700,0
+20250326,121700,4700,4700,4700,4700,4700,0
+20250326,121600,4700,4700,4700,4700,4700,0
+20250326,121500,4700,4700,4700,4700,4700,0
+20250326,121400,4700,4700,4700,4700,4700,0
+20250326,121300,4700,4700,4700,4700,4700,0
+20250326,121200,4700,4700,4700,4700,4700,0
+20250326,121100,4700,4700,4700,4700,4700,0
+20250326,121000,4700,4700,4700,4700,4700,0
+20250326,120900,4700,4700,4700,4700,4700,0
+20250326,120800,4700,4700,4700,4700,4700,0
+20250326,120700,4700,4700,4700,4700,4700,0
+20250326,120600,4700,4700,4700,4700,4700,0
+20250326,120500,4700,4700,4700,4700,4700,0
+20250326,120400,4700,4700,4700,4700,4700,0
+20250326,120300,4700,4700,4700,4700,4700,0
+20250326,120200,4700,4700,4700,4700,4700,0
+20250326,120100,4700,4700,4700,4700,4700,0
+20250326,120000,4700,4700,4700,4700,4700,0
+20250326,115900,4700,4700,4700,4700,4700,0
+20250326,115800,4700,4700,4700,4700,4700,0
+20250326,115700,4700,4700,4700,4700,4700,0
+20250326,115600,4700,4700,4700,4700,4700,0
+20250326,115500,4700,4700,4700,4700,4700,0
+20250326,115400,4700,4700,4700,4700,4700,0
+20250326,115300,4700,4700,4700,4700,4700,0
+20250326,115200,4700,4700,4700,4700,4700,0
+20250326,115100,4700,4700,4700,4700,4700,0
+20250326,115000,4700,4700,4700,4700,4700,0
+20250326,114900,4700,4700,4700,4700,4700,0
+20250326,114800,4700,4700,4700,4700,4700,0
+20250326,114700,4700,4700,4700,4700,4700,0
+20250326,114600,4700,4700,4700,4700,4700,0
+20250326,114500,4700,4700,4700,4700,4700,0
+20250326,114400,4700,4700,4700,4700,4700,0
+20250326,114300,4700,4700,4700,4700,4700,0
+20250326,114200,4700,4700,4700,4700,4700,0
+20250326,114100,4700,4700,4700,4700,4700,0
+20250326,114000,4700,4700,4700,4700,4700,0
+20250326,113900,4700,4700,4700,4700,4700,0
+20250326,113800,4700,4700,4700,4700,4700,0
+20250326,113700,4700,4700,4700,4700,4700,0
+20250326,113600,4700,4700,4700,4700,4700,0
+20250326,113500,4700,4700,4700,4700,4700,0
+20250326,113400,4700,4700,4700,4700,4700,0
+20250326,113300,4700,4700,4700,4700,4700,0
+20250326,113200,4700,4700,4700,4700,4700,0
+20250326,113100,4700,4700,4700,4700,4700,0
+20250326,113000,4700,4700,4700,4700,4700,0
+20250326,112900,4700,4700,4700,4700,4700,0
+20250326,112800,4700,4700,4700,4700,4700,0
+20250326,112700,4700,4700,4700,4700,4700,0
+20250326,112600,4700,4700,4700,4700,4700,0
+20250326,112500,4700,4700,4700,4700,4700,0
+20250326,112400,4700,4700,4700,4700,4700,0
+20250326,112300,4700,4700,4700,4700,4700,0
+20250326,112200,4700,4700,4700,4700,4700,0
+20250326,112100,4700,4700,4700,4700,4700,0
+20250326,112000,4700,4700,4700,4700,4700,0
+20250326,111900,4700,4700,4700,4700,4700,0
+20250326,111800,4700,4700,4700,4700,4700,0
+20250326,111700,4700,4700,4700,4700,4700,0
+20250326,111600,4700,4700,4700,4700,4700,0
+20250326,111500,4700,4700,4700,4700,4700,0
+20250326,111400,4700,4700,4700,4700,4700,0
+20250326,111300,4700,4700,4700,4700,4700,0
+20250326,111200,4700,4700,4700,4700,4700,0
+20250326,111100,4700,4700,4700,4700,4700,0
+20250326,111000,4700,4700,4700,4700,4700,0
+20250326,110900,4700,4700,4700,4700,4700,0
+20250326,110800,4700,4700,4700,4700,4700,0
+20250326,110700,4700,4700,4700,4700,4700,0
+20250326,110600,4700,4700,4700,4700,4700,0
+20250326,110500,4700,4700,4700,4700,4700,0
+20250326,110400,4700,4700,4700,4700,4700,0
+20250326,110300,4700,4700,4700,4700,4700,0
+20250326,110200,4700,4700,4700,4700,4700,0
+20250326,110100,4700,4700,4700,4700,4700,0
+20250326,110000,4700,4700,4700,4700,4700,0
+20250326,105900,4700,4700,4700,4700,4700,0
+20250326,105800,4700,4700,4700,4700,4700,0
+20250326,105700,4700,4700,4700,4700,4700,0
+20250326,105600,4700,4700,4700,4700,4700,0
+20250326,105500,4700,4700,4700,4700,4700,0
+20250326,105400,4700,4700,4700,4700,4700,0
+20250326,105300,4700,4700,4700,4700,4700,0
+20250326,105200,4700,4700,4700,4700,4700,0
+20250326,105100,4700,4700,4700,4700,4700,0
+20250326,105000,4700,4700,4700,4700,4700,0
+20250326,104900,4700,4700,4700,4700,4700,0
+20250326,104800,4700,4700,4700,4700,4700,0
+20250326,104700,4700,4700,4700,4700,4700,0
+20250326,104600,4700,4700,4700,4700,4700,0
+20250326,104500,4700,4700,4700,4700,4700,0
+20250326,104400,4700,4700,4700,4700,4700,0
+20250326,104300,4700,4700,4700,4700,4700,0
+20250326,104200,4700,4700,4700,4700,4700,0
+20250326,104100,4700,4700,4700,4700,4700,0
+20250326,104000,4700,4700,4700,4700,4700,0
+20250326,103900,4700,4700,4700,4700,4700,0
+20250326,103800,4700,4700,4700,4700,4700,0
+20250326,103700,4700,4700,4700,4700,4700,0
+20250326,103600,4700,4700,4700,4700,4700,0
+20250326,103500,4700,4700,4700,4700,4700,0
+20250326,103400,4700,4700,4700,4700,4700,0
+20250326,103300,4700,4700,4700,4700,4700,0
+20250326,103200,4700,4700,4700,4700,4700,0
+20250326,103100,4700,4700,4700,4700,4700,0
+20250326,103000,4700,4700,4700,4700,4700,0
+20250326,102900,4700,4700,4700,4700,4700,0
+20250326,102800,4700,4700,4700,4700,4700,0
+20250326,102700,4700,4700,4700,4700,4700,0
+20250326,102600,4700,4700,4700,4700,4700,0
+20250326,102500,4700,4700,4700,4700,4700,0
+20250326,102400,4700,4700,4700,4700,4700,0
+20250326,102300,4700,4700,4700,4700,4700,0
+20250326,102200,4700,4700,4700,4700,4700,0
+20250326,102100,4700,4700,4700,4700,4700,0
+20250326,102000,4700,4700,4700,4700,4700,0
+20250326,101900,4700,4700,4700,4700,4700,0
+20250326,101800,4700,4700,4700,4700,4700,0
+20250326,101700,4700,4700,4700,4700,4700,0
+20250326,101600,4700,4700,4700,4700,4700,0
+20250326,101500,4700,4700,4700,4700,4700,0
+20250326,101400,4700,4700,4700,4700,4700,0
+20250326,101300,4700,4700,4700,4700,4700,0
+20250326,101200,4700,4700,4700,4700,4700,0
+20250326,101100,4700,4700,4700,4700,4700,0
+20250326,101000,4700,4700,4700,4700,4700,0
+20250326,100900,4700,4700,4700,4700,4700,0
+20250326,100800,4700,4700,4700,4700,4700,0
+20250326,100700,4700,4700,4700,4700,4700,0
+20250326,100600,4700,4700,4700,4700,4700,0
+20250326,100500,4700,4700,4700,4700,4700,0
+20250326,100400,4700,4700,4700,4700,4700,0
+20250326,100300,4700,4700,4700,4700,4700,0
+20250326,100200,4700,4700,4700,4700,4700,0
+20250326,100100,4700,4700,4700,4700,4700,0
+20250326,100000,4700,4700,4700,4700,4700,0
+20250326,095900,4700,4700,4700,4700,4700,0
+20250326,095800,4700,4700,4700,4700,4700,0
+20250326,095700,4700,4700,4700,4700,4700,0
+20250326,095600,4700,4700,4700,4700,4700,0
+20250326,095500,4700,4700,4700,4700,4700,0
+20250326,095400,4700,4700,4700,4700,4700,0
+20250326,095300,4700,4700,4700,4700,4700,0
+20250326,095200,4700,4700,4700,4700,4700,0
+20250326,095100,4700,4700,4700,4700,4700,0
+20250326,095000,4700,4700,4700,4700,4700,0
+20250326,094900,4700,4700,4700,4700,4700,0
+20250326,094800,4700,4700,4700,4700,4700,0
+20250326,094700,4700,4700,4700,4700,4700,0
+20250326,094600,4700,4700,4700,4700,4700,0
+20250326,094500,4700,4700,4700,4700,4700,0
+20250326,094400,4700,4700,4700,4700,4700,0
+20250326,094300,4700,4700,4700,4700,4700,0
+20250326,094200,4700,4700,4700,4700,4700,0
+20250326,094100,4700,4700,4700,4700,4700,0
+20250326,094000,4700,4700,4700,4700,4700,0
+20250326,093900,4700,4700,4700,4700,4700,0
+20250326,093800,4700,4700,4700,4700,4700,0
+20250326,093700,4700,4700,4700,4700,4700,0
+20250326,093600,4700,4700,4700,4700,4700,0
+20250326,093500,4700,4700,4700,4700,4700,0
+20250326,093400,4700,4700,4700,4700,4700,0
+20250326,093300,4700,4700,4700,4700,4700,0
+20250326,093200,4700,4700,4700,4700,4700,0
+20250326,093100,4700,4700,4700,4700,4700,0
+20250326,093000,4700,4700,4700,4700,4700,0
+20250326,092900,4700,4700,4700,4700,4700,0
+20250326,092800,4700,4700,4700,4700,4700,0
+20250326,092700,4700,4700,4700,4700,4700,0
+20250326,092600,4700,4700,4700,4700,4700,0
+20250326,092500,4700,4700,4700,4700,4700,0
+20250326,092400,4700,4700,4700,4700,4700,0
+20250326,092300,4700,4700,4700,4700,4700,0
+20250326,092200,4700,4700,4700,4700,4700,0
+20250326,092100,4700,4700,4700,4700,4700,1
+20250326,092000,0,4650,4650,4650,4650,0
+20250326,091900,0,4650,4650,4650,4650,0
+20250326,091800,0,4650,4650,4650,4650,0
+20250326,091700,0,4650,4650,4650,4650,0
+20250326,091600,0,4650,4650,4650,4650,0
+20250326,091500,0,4650,4650,4650,4650,0
+20250326,091400,0,4650,4650,4650,4650,0
+20250326,091300,0,4650,4650,4650,4650,0
+20250326,091200,0,4650,4650,4650,4650,0
+20250326,091100,0,4650,4650,4650,4650,0
+20250326,091000,0,4650,4650,4650,4650,0
+20250326,090900,0,4650,4650,4650,4650,0
+20250326,090800,0,4650,4650,4650,4650,0
+20250326,090700,0,4650,4650,4650,4650,0
+20250326,090600,0,4650,4650,4650,4650,0
+20250326,090500,0,4650,4650,4650,4650,0
+20250326,090400,0,4650,4650,4650,4650,0
+20250326,090300,0,4650,4650,4650,4650,0
+20250326,090200,0,4650,4650,4650,4650,0
+20250326,090100,0,4650,4650,4650,4650,0
+20250326,090000,0,4650,4650,4650,4650,0

278990/min/candle-20250327.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210200,1129870,4360,4360,4360,4360,133
+20250327,210100,1129870,4360,4360,4360,4360,0
+20250327,210000,1129870,4360,4360,4360,4360,0
+20250327,205900,1129870,4360,4360,4360,4360,0
+20250327,205800,1129870,4360,4360,4360,4360,0
+20250327,205700,1129870,4360,4360,4360,4360,0
+20250327,205600,1129870,4360,4360,4360,4360,0
+20250327,205500,1129870,4360,4360,4360,4360,0
+20250327,205400,1129870,4360,4360,4360,4360,0
+20250327,205300,1129870,4360,4360,4360,4360,0
+20250327,205200,1129870,4360,4360,4360,4360,0
+20250327,205100,1129870,4360,4360,4360,4360,0
+20250327,205000,1129870,4360,4360,4360,4360,0
+20250327,204900,1129870,4360,4360,4360,4360,0
+20250327,204800,1129870,4360,4360,4360,4360,0
+20250327,204700,1129870,4360,4360,4360,4360,0
+20250327,204600,1129870,4360,4360,4360,4360,0
+20250327,204500,1129870,4360,4360,4360,4360,0
+20250327,204400,1129870,4360,4360,4360,4360,0
+20250327,204300,1129870,4360,4360,4360,4360,0
+20250327,204200,1129870,4360,4360,4360,4360,0
+20250327,204100,1129870,4360,4360,4360,4360,0
+20250327,204000,1129870,4360,4360,4360,4360,0
+20250327,203900,1129870,4360,4360,4360,4360,0
+20250327,203800,1129870,4360,4360,4360,4360,0
+20250327,203700,1129870,4360,4360,4360,4360,0
+20250327,203600,1129870,4360,4360,4360,4360,0
+20250327,203500,1129870,4360,4360,4360,4360,0
+20250327,203400,1129870,4360,4360,4360,4360,0
+20250327,203300,1129870,4360,4360,4360,4360,0
+20250327,203200,1129870,4360,4360,4360,4360,133
+20250327,203100,1129870,4360,4360,4360,4360,0
+20250327,203000,1129870,4360,4360,4360,4360,0
+20250327,202900,1129870,4360,4360,4360,4360,0
+20250327,202800,1129870,4360,4360,4360,4360,0
+20250327,202700,1129870,4360,4360,4360,4360,0
+20250327,202600,1129870,4360,4360,4360,4360,0
+20250327,202500,1129870,4360,4360,4360,4360,0
+20250327,202400,1129870,4360,4360,4360,4360,0
+20250327,202300,1129870,4360,4360,4360,4360,0
+20250327,202200,1129870,4360,4360,4360,4360,0
+20250327,202100,1129870,4360,4360,4360,4360,0
+20250327,202000,1129870,4360,4360,4360,4360,0
+20250327,201900,1129870,4360,4360,4360,4360,0
+20250327,201800,1129870,4360,4360,4360,4360,0
+20250327,201700,1129870,4360,4360,4360,4360,0
+20250327,201600,1129870,4360,4360,4360,4360,0
+20250327,201500,1129870,4360,4360,4360,4360,0
+20250327,201400,1129870,4360,4360,4360,4360,0
+20250327,201300,1129870,4360,4360,4360,4360,0
+20250327,201200,1129870,4360,4360,4360,4360,0
+20250327,201100,1129870,4360,4360,4360,4360,0
+20250327,201000,1129870,4360,4360,4360,4360,0
+20250327,200900,1129870,4360,4360,4360,4360,0
+20250327,200800,1129870,4360,4360,4360,4360,0
+20250327,200700,1129870,4360,4360,4360,4360,0
+20250327,200600,1129870,4360,4360,4360,4360,0
+20250327,200500,1129870,4360,4360,4360,4360,0
+20250327,200400,1129870,4360,4360,4360,4360,0
+20250327,200300,1129870,4360,4360,4360,4360,0
+20250327,200200,1129870,4360,4360,4360,4360,133
+20250327,200100,1129870,4360,4360,4360,4360,0
+20250327,200000,1129870,4360,4360,4360,4360,0
+20250327,195900,1129870,4360,4360,4360,4360,0
+20250327,195800,1129870,4360,4360,4360,4360,0
+20250327,195700,1129870,4360,4360,4360,4360,0
+20250327,195600,1129870,4360,4360,4360,4360,0
+20250327,195500,1129870,4360,4360,4360,4360,0
+20250327,195400,1129870,4360,4360,4360,4360,0
+20250327,195300,1129870,4360,4360,4360,4360,0
+20250327,195200,1129870,4360,4360,4360,4360,0
+20250327,195100,1129870,4360,4360,4360,4360,0
+20250327,195000,1129870,4360,4360,4360,4360,0
+20250327,194900,1129870,4360,4360,4360,4360,0
+20250327,194800,1129870,4360,4360,4360,4360,0
+20250327,194700,1129870,4360,4360,4360,4360,0
+20250327,194600,1129870,4360,4360,4360,4360,0
+20250327,194500,1129870,4360,4360,4360,4360,0
+20250327,194400,1129870,4360,4360,4360,4360,0
+20250327,194300,1129870,4360,4360,4360,4360,0
+20250327,194200,1129870,4360,4360,4360,4360,0
+20250327,194100,1129870,4360,4360,4360,4360,0
+20250327,194000,1129870,4360,4360,4360,4360,0
+20250327,193900,1129870,4360,4360,4360,4360,0
+20250327,193800,1129870,4360,4360,4360,4360,0
+20250327,193700,1129870,4360,4360,4360,4360,0
+20250327,193600,1129870,4360,4360,4360,4360,0
+20250327,193500,1129870,4360,4360,4360,4360,0
+20250327,193400,1129870,4360,4360,4360,4360,0
+20250327,193300,1129870,4360,4360,4360,4360,0
+20250327,193200,1129870,4360,4360,4360,4360,133
+20250327,193100,1129870,4360,4360,4360,4360,0
+20250327,193000,1129870,4360,4360,4360,4360,0
+20250327,192900,1129870,4360,4360,4360,4360,0
+20250327,192800,1129870,4360,4360,4360,4360,0
+20250327,192700,1129870,4360,4360,4360,4360,0
+20250327,192600,1129870,4360,4360,4360,4360,0
+20250327,192500,1129870,4360,4360,4360,4360,0
+20250327,192400,1129870,4360,4360,4360,4360,0
+20250327,192300,1129870,4360,4360,4360,4360,0
+20250327,192200,1129870,4360,4360,4360,4360,0
+20250327,192100,1129870,4360,4360,4360,4360,0
+20250327,192000,1129870,4360,4360,4360,4360,0
+20250327,191900,1129870,4360,4360,4360,4360,0
+20250327,191800,1129870,4360,4360,4360,4360,0
+20250327,191700,1129870,4360,4360,4360,4360,0
+20250327,191600,1129870,4360,4360,4360,4360,0
+20250327,191500,1129870,4360,4360,4360,4360,0
+20250327,191400,1129870,4360,4360,4360,4360,0
+20250327,191300,1129870,4360,4360,4360,4360,0
+20250327,191200,1129870,4360,4360,4360,4360,0
+20250327,191100,1129870,4360,4360,4360,4360,0
+20250327,191000,1129870,4360,4360,4360,4360,0
+20250327,190900,1129870,4360,4360,4360,4360,0
+20250327,190800,1129870,4360,4360,4360,4360,0
+20250327,190700,1129870,4360,4360,4360,4360,0
+20250327,190600,1129870,4360,4360,4360,4360,0
+20250327,190500,1129870,4360,4360,4360,4360,0
+20250327,190400,1129870,4360,4360,4360,4360,0
+20250327,190300,1129870,4360,4360,4360,4360,0
+20250327,190200,1129870,4360,4360,4360,4360,133
+20250327,190100,1129870,4360,4360,4360,4360,0
+20250327,190000,1129870,4360,4360,4360,4360,0
+20250327,185900,1129870,4360,4360,4360,4360,0
+20250327,185800,1129870,4360,4360,4360,4360,0
+20250327,185700,1129870,4360,4360,4360,4360,0
+20250327,185600,1129870,4360,4360,4360,4360,0
+20250327,185500,1129870,4360,4360,4360,4360,0
+20250327,185400,1129870,4360,4360,4360,4360,0
+20250327,185300,1129870,4360,4360,4360,4360,0
+20250327,185200,1129870,4360,4360,4360,4360,0
+20250327,185100,1129870,4360,4360,4360,4360,0
+20250327,185000,1129870,4360,4360,4360,4360,0
+20250327,184900,1129870,4360,4360,4360,4360,0
+20250327,184800,1129870,4360,4360,4360,4360,0
+20250327,184700,1129870,4360,4360,4360,4360,0
+20250327,184600,1129870,4360,4360,4360,4360,0
+20250327,184500,1129870,4360,4360,4360,4360,0
+20250327,184400,1129870,4360,4360,4360,4360,0
+20250327,184300,1129870,4360,4360,4360,4360,0
+20250327,184200,1129870,4360,4360,4360,4360,0
+20250327,184100,1129870,4360,4360,4360,4360,0
+20250327,184000,1129870,4360,4360,4360,4360,0
+20250327,183900,1129870,4360,4360,4360,4360,0
+20250327,183800,1129870,4360,4360,4360,4360,0
+20250327,183700,1129870,4360,4360,4360,4360,0
+20250327,183600,1129870,4360,4360,4360,4360,0
+20250327,183500,1129870,4360,4360,4360,4360,0
+20250327,183400,1129870,4360,4360,4360,4360,0
+20250327,183300,1129870,4360,4360,4360,4360,0
+20250327,183200,1129870,4360,4360,4360,4360,133
+20250327,183100,1129870,4360,4360,4360,4360,0
+20250327,183000,1129870,4360,4360,4360,4360,0
+20250327,182900,1129870,4360,4360,4360,4360,0
+20250327,182800,1129870,4360,4360,4360,4360,0
+20250327,182700,1129870,4360,4360,4360,4360,0
+20250327,182600,1129870,4360,4360,4360,4360,0
+20250327,182500,1129870,4360,4360,4360,4360,0
+20250327,182400,1129870,4360,4360,4360,4360,0
+20250327,182300,1129870,4360,4360,4360,4360,0
+20250327,182200,1129870,4360,4360,4360,4360,0
+20250327,182100,1129870,4360,4360,4360,4360,0
+20250327,182000,1129870,4360,4360,4360,4360,0
+20250327,181900,1129870,4360,4360,4360,4360,0
+20250327,181800,1129870,4360,4360,4360,4360,0
+20250327,181700,1129870,4360,4360,4360,4360,0
+20250327,181600,1129870,4360,4360,4360,4360,0
+20250327,181500,1129870,4360,4360,4360,4360,0
+20250327,181400,1129870,4360,4360,4360,4360,0
+20250327,181300,1129870,4360,4360,4360,4360,0
+20250327,181200,1129870,4360,4360,4360,4360,0
+20250327,181100,1129870,4360,4360,4360,4360,0
+20250327,181000,1129870,4360,4360,4360,4360,0
+20250327,180900,1129870,4360,4360,4360,4360,0
+20250327,180800,1129870,4360,4360,4360,4360,0
+20250327,180700,1129870,4360,4360,4360,4360,0
+20250327,180600,1129870,4360,4360,4360,4360,0
+20250327,180500,1129870,4360,4360,4360,4360,0
+20250327,180400,1129870,4360,4360,4360,4360,0
+20250327,180300,1129870,4360,4360,4360,4360,0
+20250327,180200,1129870,4360,4360,4360,4360,133
+20250327,180100,1129870,4360,4360,4360,4360,0
+20250327,180000,1129870,4360,4360,4360,4360,0
+20250327,175900,1129870,4360,4360,4360,4360,0
+20250327,175800,1129870,4360,4360,4360,4360,0
+20250327,175700,1129870,4360,4360,4360,4360,0
+20250327,175600,1129870,4360,4360,4360,4360,0
+20250327,175500,1129870,4360,4360,4360,4360,0
+20250327,175400,1129870,4360,4360,4360,4360,0
+20250327,175300,1129870,4360,4360,4360,4360,0
+20250327,175200,1129870,4360,4360,4360,4360,0
+20250327,175100,1129870,4360,4360,4360,4360,0
+20250327,175000,1129870,4360,4360,4360,4360,0
+20250327,174900,1129870,4360,4360,4360,4360,0
+20250327,174800,1129870,4360,4360,4360,4360,0
+20250327,174700,1129870,4360,4360,4360,4360,0
+20250327,174600,1129870,4360,4360,4360,4360,0
+20250327,174500,1129870,4360,4360,4360,4360,0
+20250327,174400,1129870,4360,4360,4360,4360,0
+20250327,174300,1129870,4360,4360,4360,4360,0
+20250327,174200,1129870,4360,4360,4360,4360,0
+20250327,174100,1129870,4360,4360,4360,4360,0
+20250327,174000,1129870,4360,4360,4360,4360,0
+20250327,173900,1129870,4360,4360,4360,4360,0
+20250327,173800,1129870,4360,4360,4360,4360,0
+20250327,173700,1129870,4360,4360,4360,4360,0
+20250327,173600,1129870,4360,4360,4360,4360,0
+20250327,173500,1129870,4360,4360,4360,4360,0
+20250327,173400,1129870,4360,4360,4360,4360,0
+20250327,173300,1129870,4360,4360,4360,4360,0
+20250327,173200,1129870,4360,4360,4360,4360,133
+20250327,173100,1129870,4360,4360,4360,4360,0
+20250327,173000,1129870,4360,4360,4360,4360,0
+20250327,172900,1129870,4360,4360,4360,4360,0
+20250327,172800,1129870,4360,4360,4360,4360,0
+20250327,172700,1129870,4360,4360,4360,4360,0
+20250327,172600,1129870,4360,4360,4360,4360,0
+20250327,172500,1129870,4360,4360,4360,4360,0
+20250327,172400,1129870,4360,4360,4360,4360,0
+20250327,172300,1129870,4360,4360,4360,4360,0
+20250327,172200,1129870,4360,4360,4360,4360,0
+20250327,172100,1129870,4360,4360,4360,4360,0
+20250327,172000,1129870,4360,4360,4360,4360,0
+20250327,171900,1129870,4360,4360,4360,4360,0
+20250327,171800,1129870,4360,4360,4360,4360,0
+20250327,171700,1129870,4360,4360,4360,4360,0
+20250327,171600,1129870,4360,4360,4360,4360,0
+20250327,171500,1129870,4360,4360,4360,4360,0
+20250327,171400,1129870,4360,4360,4360,4360,0
+20250327,171300,1129870,4360,4360,4360,4360,0
+20250327,171200,1129870,4360,4360,4360,4360,0
+20250327,171100,1129870,4360,4360,4360,4360,0
+20250327,171000,1129870,4360,4360,4360,4360,0
+20250327,170900,1129870,4360,4360,4360,4360,0
+20250327,170800,1129870,4360,4360,4360,4360,0
+20250327,170700,1129870,4360,4360,4360,4360,0
+20250327,170600,1129870,4360,4360,4360,4360,0
+20250327,170500,1129870,4360,4360,4360,4360,0
+20250327,170400,1129870,4360,4360,4360,4360,0
+20250327,170300,1129870,4360,4360,4360,4360,0
+20250327,170200,1129870,4360,4360,4360,4360,133
+20250327,170100,1129870,4360,4360,4360,4360,0
+20250327,170000,1129870,4360,4360,4360,4360,0
+20250327,165900,1129870,4360,4360,4360,4360,0
+20250327,165800,1129870,4360,4360,4360,4360,0
+20250327,165700,1129870,4360,4360,4360,4360,0
+20250327,165600,1129870,4360,4360,4360,4360,0
+20250327,165500,1129870,4360,4360,4360,4360,0
+20250327,165400,1129870,4360,4360,4360,4360,0
+20250327,165300,1129870,4360,4360,4360,4360,0
+20250327,165200,1129870,4360,4360,4360,4360,0
+20250327,165100,1129870,4360,4360,4360,4360,0
+20250327,165000,1129870,4360,4360,4360,4360,0
+20250327,164900,1129870,4360,4360,4360,4360,0
+20250327,164800,1129870,4360,4360,4360,4360,0
+20250327,164700,1129870,4360,4360,4360,4360,0
+20250327,164600,1129870,4360,4360,4360,4360,0
+20250327,164500,1129870,4360,4360,4360,4360,0
+20250327,164400,1129870,4360,4360,4360,4360,0
+20250327,164300,1129870,4360,4360,4360,4360,0
+20250327,164200,1129870,4360,4360,4360,4360,0
+20250327,164100,1129870,4360,4360,4360,4360,0
+20250327,164000,1129870,4360,4360,4360,4360,0
+20250327,163900,1129870,4360,4360,4360,4360,0
+20250327,163800,1129870,4360,4360,4360,4360,0
+20250327,163700,1129870,4360,4360,4360,4360,0
+20250327,163600,1129870,4360,4360,4360,4360,0
+20250327,163500,1129870,4360,4360,4360,4360,0
+20250327,163400,1129870,4360,4360,4360,4360,0
+20250327,163300,1129870,4360,4360,4360,4360,0
+20250327,163200,1129870,4360,4360,4360,4360,133
+20250327,163100,1129870,4360,4360,4360,4360,0
+20250327,163000,1129870,4360,4360,4360,4360,0
+20250327,162900,1129870,4360,4360,4360,4360,0
+20250327,162800,1129870,4360,4360,4360,4360,0
+20250327,162700,1129870,4360,4360,4360,4360,0
+20250327,162600,1129870,4360,4360,4360,4360,0
+20250327,162500,1129870,4360,4360,4360,4360,0
+20250327,162400,1129870,4360,4360,4360,4360,0
+20250327,162300,1129870,4360,4360,4360,4360,0
+20250327,162200,1129870,4360,4360,4360,4360,0
+20250327,162100,1129870,4360,4360,4360,4360,0
+20250327,162000,1129870,4360,4360,4360,4360,0
+20250327,161900,1129870,4360,4360,4360,4360,0
+20250327,161800,1129870,4360,4360,4360,4360,0
+20250327,161700,1129870,4360,4360,4360,4360,0
+20250327,161600,1129870,4360,4360,4360,4360,0
+20250327,161500,1129870,4360,4360,4360,4360,0
+20250327,161400,1129870,4360,4360,4360,4360,0
+20250327,161300,1129870,4360,4360,4360,4360,0
+20250327,161200,1129870,4360,4360,4360,4360,0
+20250327,161100,1129870,4360,4360,4360,4360,0
+20250327,161000,1129870,4360,4360,4360,4360,0
+20250327,160900,1129870,4360,4360,4360,4360,0
+20250327,160800,1129870,4360,4360,4360,4360,0
+20250327,160700,1129870,4360,4360,4360,4360,0
+20250327,160600,1129870,4360,4360,4360,4360,0
+20250327,160500,1129870,4360,4360,4360,4360,0
+20250327,160400,1129870,4360,4360,4360,4360,0
+20250327,160300,1129870,4360,4360,4360,4360,0
+20250327,160200,1129870,4360,4360,4360,4360,133
+20250327,160100,1129870,4360,4360,4360,4360,0
+20250327,160000,1129870,4360,4360,4360,4360,0
+20250327,155900,1129870,4360,4360,4360,4360,0
+20250327,155800,1129870,4360,4360,4360,4360,0
+20250327,155700,1129870,4360,4360,4360,4360,0
+20250327,155600,1129870,4360,4360,4360,4360,0
+20250327,155500,1129870,4360,4360,4360,4360,0
+20250327,155400,1129870,4360,4360,4360,4360,0
+20250327,155300,1129870,4360,4360,4360,4360,0
+20250327,155200,1129870,4360,4360,4360,4360,0
+20250327,155100,1129870,4360,4360,4360,4360,0
+20250327,155000,1129870,4360,4360,4360,4360,0
+20250327,154900,1129870,4360,4360,4360,4360,0
+20250327,154800,1129870,4360,4360,4360,4360,0
+20250327,154700,1129870,4360,4360,4360,4360,0
+20250327,154600,1129870,4360,4360,4360,4360,0
+20250327,154500,1129870,4360,4360,4360,4360,0
+20250327,154400,1129870,4360,4360,4360,4360,0
+20250327,154300,1129870,4360,4360,4360,4360,0
+20250327,154200,1129870,4360,4360,4360,4360,0
+20250327,154100,1129870,4360,4360,4360,4360,0
+20250327,154000,1129870,4360,4360,4360,4360,0
+20250327,153900,1129870,4360,4360,4360,4360,0
+20250327,153800,1129870,4360,4360,4360,4360,0
+20250327,153700,1129870,4360,4360,4360,4360,0
+20250327,153600,1129870,4360,4360,4360,4360,0
+20250327,153500,1129870,4360,4360,4360,4360,0
+20250327,153400,1129870,4360,4360,4360,4360,0
+20250327,153300,1129870,4360,4360,4360,4360,133
+20250327,153200,1129870,4360,4360,4360,4360,133
+20250327,153100,549990,4000,4000,4000,4000,0
+20250327,153000,549990,4000,4000,4000,4000,0
+20250327,152900,549990,4000,4000,4000,4000,0
+20250327,152800,549990,4000,4000,4000,4000,0
+20250327,152700,549990,4000,4000,4000,4000,0
+20250327,152600,549990,4000,4000,4000,4000,0
+20250327,152500,549990,4000,4000,4000,4000,0
+20250327,152400,549990,4000,4000,4000,4000,0
+20250327,152300,549990,4000,4000,4000,4000,0
+20250327,152200,549990,4000,4000,4000,4000,0
+20250327,152100,549990,4000,4000,4000,4000,0
+20250327,152000,549990,4000,4000,4000,4000,0
+20250327,151900,549990,4000,4000,4000,4000,0
+20250327,151800,549990,4000,4000,4000,4000,0
+20250327,151700,549990,4000,4000,4000,4000,0
+20250327,151600,549990,4000,4000,4000,4000,0
+20250327,151500,549990,4000,4000,4000,4000,0
+20250327,151400,549990,4000,4000,4000,4000,0
+20250327,151300,549990,4000,4000,4000,4000,0
+20250327,151200,549990,4000,4000,4000,4000,0
+20250327,151100,549990,4000,4000,4000,4000,0
+20250327,151000,549990,4000,4000,4000,4000,0
+20250327,150900,549990,4000,4000,4000,4000,0
+20250327,150800,549990,4000,4000,4000,4000,0
+20250327,150700,549990,4000,4000,4000,4000,0
+20250327,150600,549990,4000,4000,4000,4000,0
+20250327,150500,549990,4000,4000,4000,4000,0
+20250327,150400,549990,4000,4000,4000,4000,0
+20250327,150300,549990,4000,4000,4000,4000,0
+20250327,150200,549990,4000,4000,4000,4000,0
+20250327,150100,549990,4000,4000,4000,4000,0
+20250327,150000,549990,4000,4000,4000,4000,0
+20250327,145900,549990,4000,4000,4000,4000,0
+20250327,145800,549990,4000,4000,4000,4000,0
+20250327,145700,549990,4000,4000,4000,4000,0
+20250327,145600,549990,4000,4000,4000,4000,0
+20250327,145500,549990,4000,4000,4000,4000,0
+20250327,145400,549990,4000,4000,4000,4000,0
+20250327,145300,549990,4000,4000,4000,4000,0
+20250327,145200,549990,4000,4000,4000,4000,0
+20250327,145100,549990,4000,4000,4000,4000,0
+20250327,145000,549990,4000,4000,4000,4000,0
+20250327,144900,549990,4000,4000,4000,4000,0
+20250327,144800,549990,4000,4000,4000,4000,0
+20250327,144700,549990,4000,4000,4000,4000,0
+20250327,144600,549990,4000,4000,4000,4000,0
+20250327,144500,549990,4000,4000,4000,4000,0
+20250327,144400,549990,4000,4000,4000,4000,0
+20250327,144300,549990,4000,4000,4000,4000,0
+20250327,144200,549990,4000,4000,4000,4000,0
+20250327,144100,549990,4000,4000,4000,4000,0
+20250327,144000,549990,4000,4000,4000,4000,0
+20250327,143900,549990,4000,4000,4000,4000,0
+20250327,143800,549990,4000,4000,4000,4000,0
+20250327,143700,549990,4000,4000,4000,4000,0
+20250327,143600,549990,4000,4000,4000,4000,0
+20250327,143500,549990,4000,4000,4000,4000,0
+20250327,143400,549990,4000,4000,4000,4000,0
+20250327,143300,549990,4000,4000,4000,4000,0
+20250327,143200,549990,4000,4000,4000,4000,0
+20250327,143100,549990,4000,4000,4000,4000,0
+20250327,143000,549990,4000,4000,4000,4000,0
+20250327,142900,549990,4000,4000,4000,4000,0
+20250327,142800,549990,4000,4000,4000,4000,10
+20250327,142700,509990,4100,4100,4100,4100,0
+20250327,142600,509990,4100,4100,4100,4100,0
+20250327,142500,509990,4100,4100,4100,4100,0
+20250327,142400,509990,4100,4100,4100,4100,0
+20250327,142300,509990,4100,4100,4100,4100,0
+20250327,142200,509990,4100,4100,4100,4100,0
+20250327,142100,509990,4100,4100,4100,4100,0
+20250327,142000,509990,4100,4100,4100,4100,0
+20250327,141900,509990,4100,4100,4100,4100,0
+20250327,141800,509990,4100,4100,4100,4100,0
+20250327,141700,509990,4100,4100,4100,4100,0
+20250327,141600,509990,4100,4100,4100,4100,0
+20250327,141500,509990,4100,4100,4100,4100,0
+20250327,141400,509990,4100,4100,4100,4100,0
+20250327,141300,509990,4100,4100,4100,4100,0
+20250327,141200,509990,4100,4100,4100,4100,0
+20250327,141100,509990,4100,4100,4100,4100,0
+20250327,141000,509990,4100,4100,4100,4100,0
+20250327,140900,509990,4100,4100,4100,4100,0
+20250327,140800,509990,4100,4100,4100,4100,0
+20250327,140700,509990,4100,4100,4100,4100,0
+20250327,140600,509990,4100,4100,4100,4100,0
+20250327,140500,509990,4100,4100,4100,4100,0
+20250327,140400,509990,4100,4100,4100,4100,0
+20250327,140300,509990,4100,4100,4100,4100,0
+20250327,140200,509990,4100,4100,4100,4100,0
+20250327,140100,509990,4100,4100,4100,4100,0
+20250327,140000,509990,4100,4100,4100,4100,0
+20250327,135900,509990,4100,4100,4100,4100,0
+20250327,135800,509990,4100,4100,4100,4100,0
+20250327,135700,509990,4100,4100,4100,4100,0
+20250327,135600,509990,4100,4100,4100,4100,0
+20250327,135500,509990,4100,4100,4100,4100,0
+20250327,135400,509990,4100,4100,4100,4100,0
+20250327,135300,509990,4100,4100,4100,4100,0
+20250327,135200,509990,4100,4100,4100,4100,0
+20250327,135100,509990,4100,4100,4100,4100,0
+20250327,135000,509990,4100,4100,4100,4100,0
+20250327,134900,509990,4100,4100,4100,4100,0
+20250327,134800,509990,4100,4100,4100,4100,0
+20250327,134700,509990,4100,4100,4100,4100,0
+20250327,134600,509990,4100,4100,4100,4100,0
+20250327,134500,509990,4100,4100,4100,4100,1
+20250327,134400,505890,4050,4050,4050,4050,5
+20250327,134300,485640,4050,4050,4050,4050,0
+20250327,134200,485640,4050,4050,4050,4050,0
+20250327,134100,485640,4050,4050,4050,4050,0
+20250327,134000,485640,4050,4050,4050,4050,0
+20250327,133900,485640,4050,4050,4050,4050,0
+20250327,133800,485640,4050,4050,4050,4050,0
+20250327,133700,485640,4050,4050,4050,4050,0
+20250327,133600,485640,4050,4050,4050,4050,0
+20250327,133500,485640,4050,4050,4050,4050,0
+20250327,133400,485640,4050,4050,4050,4050,0
+20250327,133300,485640,4050,4050,4050,4050,0
+20250327,133200,485640,4050,4050,4050,4050,0
+20250327,133100,485640,4050,4050,4050,4050,0
+20250327,133000,485640,4050,4050,4050,4050,0
+20250327,132900,485640,4050,4050,4050,4050,0
+20250327,132800,485640,4050,4050,4050,4050,0
+20250327,132700,485640,4050,4050,4050,4050,0
+20250327,132600,485640,4050,4050,4050,4050,0
+20250327,132500,485640,4050,4050,4050,4050,0
+20250327,132400,485640,4050,4050,4050,4050,0
+20250327,132300,485640,4050,4050,4050,4050,0
+20250327,132200,485640,4050,4050,4050,4050,0
+20250327,132100,485640,4050,4050,4050,4050,0
+20250327,132000,485640,4050,4050,4050,4050,0
+20250327,131900,485640,4050,4050,4050,4050,0
+20250327,131800,485640,4050,4050,4050,4050,0
+20250327,131700,485640,4050,4050,4050,4050,0
+20250327,131600,485640,4050,4050,4050,4050,0
+20250327,131500,485640,4050,4050,4050,4050,0
+20250327,131400,485640,4050,4050,4050,4050,0
+20250327,131300,485640,4050,4050,4050,4050,0
+20250327,131200,485640,4050,4050,4050,4050,0
+20250327,131100,485640,4050,4050,4050,4050,0
+20250327,131000,485640,4050,4050,4050,4050,0
+20250327,130900,485640,4050,4050,4050,4050,0
+20250327,130800,485640,4050,4050,4050,4050,0
+20250327,130700,485640,4050,4050,4050,4050,0
+20250327,130600,485640,4050,4050,4050,4050,0
+20250327,130500,485640,4050,4050,4050,4050,0
+20250327,130400,485640,4050,4050,4050,4050,0
+20250327,130300,485640,4050,4050,4050,4050,0
+20250327,130200,485640,4050,4050,4050,4050,0
+20250327,130100,485640,4050,4050,4050,4050,0
+20250327,130000,485640,4050,4050,4050,4050,0
+20250327,125900,485640,4050,4050,4050,4050,0
+20250327,125800,485640,4050,4050,4050,4050,0
+20250327,125700,485640,4050,4050,4050,4050,0
+20250327,125600,485640,4050,4050,4050,4050,0
+20250327,125500,485640,4050,4050,4050,4050,0
+20250327,125400,485640,4050,4050,4050,4050,0
+20250327,125300,485640,4050,4050,4050,4050,0
+20250327,125200,485640,4050,4050,4050,4050,0
+20250327,125100,485640,4050,4050,4050,4050,0
+20250327,125000,485640,4050,4050,4050,4050,0
+20250327,124900,485640,4050,4050,4050,4050,0
+20250327,124800,485640,4050,4050,4050,4050,0
+20250327,124700,485640,4050,4050,4050,4050,0
+20250327,124600,485640,4050,4050,4050,4050,0
+20250327,124500,485640,4050,4050,4050,4050,0
+20250327,124400,485640,4050,4050,4050,4050,0
+20250327,124300,485640,4050,4050,4050,4050,0
+20250327,124200,485640,4050,4050,4050,4050,0
+20250327,124100,485640,4050,4050,4050,4050,0
+20250327,124000,485640,4050,4050,4050,4050,0
+20250327,123900,485640,4050,4050,4050,4050,0
+20250327,123800,485640,4050,4050,4050,4050,0
+20250327,123700,485640,4050,4050,4050,4050,0
+20250327,123600,485640,4050,4050,4050,4050,0
+20250327,123500,485640,4050,4050,4050,4050,0
+20250327,123400,485640,4050,4050,4050,4050,0
+20250327,123300,485640,4050,4050,4050,4050,0
+20250327,123200,485640,4050,4050,4050,4050,0
+20250327,123100,485640,4050,4050,4050,4050,0
+20250327,123000,485640,4050,4050,4050,4050,0
+20250327,122900,485640,4050,4050,4050,4050,0
+20250327,122800,485640,4050,4050,4050,4050,0
+20250327,122700,485640,4050,4050,4050,4050,0
+20250327,122600,485640,4050,4050,4050,4050,0
+20250327,122500,485640,4050,4050,4050,4050,0
+20250327,122400,485640,4050,4050,4050,4050,0
+20250327,122300,485640,4050,4050,4050,4050,0
+20250327,122200,485640,4050,4050,4050,4050,0
+20250327,122100,485640,4050,4050,4050,4050,0
+20250327,122000,485640,4050,4050,4050,4050,0
+20250327,121900,485640,4050,4050,4050,4050,0
+20250327,121800,485640,4050,4050,4050,4050,0
+20250327,121700,485640,4050,4050,4050,4050,0
+20250327,121600,485640,4050,4050,4050,4050,0
+20250327,121500,485640,4050,4050,4050,4050,0
+20250327,121400,485640,4050,4050,4050,4050,0
+20250327,121300,485640,4050,4050,4050,4050,0
+20250327,121200,485640,4050,4050,4050,4050,0
+20250327,121100,485640,4050,4050,4050,4050,0
+20250327,121000,485640,4050,4050,4050,4050,0
+20250327,120900,485640,4050,4050,4050,4050,0
+20250327,120800,485640,4050,4050,4050,4050,0
+20250327,120700,485640,4050,4050,4050,4050,0
+20250327,120600,485640,4050,4050,4050,4050,0
+20250327,120500,485640,4050,4050,4050,4050,0
+20250327,120400,485640,4050,4050,4050,4050,0
+20250327,120300,485640,4050,4050,4050,4050,0
+20250327,120200,485640,4050,4050,4050,4050,0
+20250327,120100,485640,4050,4050,4050,4050,0
+20250327,120000,485640,4050,4050,4050,4050,0
+20250327,115900,485640,4050,4050,4050,4050,0
+20250327,115800,485640,4050,4050,4050,4050,0
+20250327,115700,485640,4050,4050,4050,4050,0
+20250327,115600,485640,4050,4050,4050,4050,0
+20250327,115500,485640,4050,4050,4050,4050,0
+20250327,115400,485640,4050,4050,4050,4050,0
+20250327,115300,485640,4050,4050,4050,4050,0
+20250327,115200,485640,4050,4050,4050,4050,1
+20250327,115100,481590,4050,4050,4050,4050,0
+20250327,115000,481590,4050,4050,4050,4050,0
+20250327,114900,481590,4050,4050,4050,4050,0
+20250327,114800,481590,4050,4050,4050,4050,0
+20250327,114700,481590,4050,4050,4050,4050,0
+20250327,114600,481590,4050,4050,4050,4050,0
+20250327,114500,481590,4050,4050,4050,4050,0
+20250327,114400,481590,4050,4050,4050,4050,0
+20250327,114300,481590,4050,4050,4050,4050,0
+20250327,114200,481590,4050,4050,4050,4050,0
+20250327,114100,481590,4050,4050,4050,4050,0
+20250327,114000,481590,4050,4050,4050,4050,0
+20250327,113900,481590,4050,4050,4050,4050,0
+20250327,113800,481590,4050,4050,4050,4050,0
+20250327,113700,481590,4050,4050,4050,4050,0
+20250327,113600,481590,4050,4050,4050,4050,0
+20250327,113500,481590,4050,4050,4050,4050,0
+20250327,113400,481590,4050,4050,4050,4050,0
+20250327,113300,481590,4050,4050,4050,4050,0
+20250327,113200,481590,4050,4050,4050,4050,0
+20250327,113100,481590,4050,4050,4050,4050,0
+20250327,113000,481590,4050,4050,4050,4050,0
+20250327,112900,481590,4050,4050,4050,4050,0
+20250327,112800,481590,4050,4050,4050,4050,0
+20250327,112700,481590,4050,4050,4050,4050,3
+20250327,112600,469440,4050,4050,4050,4050,0
+20250327,112500,469440,4050,4050,4050,4050,0
+20250327,112400,469440,4050,4050,4050,4050,0
+20250327,112300,469440,4050,4050,4050,4050,0
+20250327,112200,469440,4050,4050,4050,4050,0
+20250327,112100,469440,4050,4050,4050,4050,0
+20250327,112000,469440,4050,4050,4050,4050,0
+20250327,111900,469440,4050,4050,4050,4050,1
+20250327,111800,465390,4000,4000,4000,4000,0
+20250327,111700,465390,4000,4000,4000,4000,0
+20250327,111600,465390,4000,4000,4000,4000,0
+20250327,111500,465390,4000,4000,4000,4000,0
+20250327,111400,465390,4000,4000,4000,4000,0
+20250327,111300,465390,4000,4000,4000,4000,25
+20250327,111200,365390,4000,4000,4000,4000,1
+20250327,111100,361390,4000,4000,4000,4000,0
+20250327,111000,361390,4000,4000,4000,4000,0
+20250327,110900,361390,4000,4000,4000,4000,0
+20250327,110800,361390,4000,4000,4000,4000,4
+20250327,110700,345390,4100,4100,4100,4100,0
+20250327,110600,345390,4100,4100,4100,4100,2
+20250327,110500,337190,4100,4100,4100,4100,0
+20250327,110400,337190,4100,4100,4100,4100,0
+20250327,110300,337190,4100,4100,4100,4100,0
+20250327,110200,337190,4100,4100,4100,4100,0
+20250327,110100,337190,4100,4100,4100,4100,0
+20250327,110000,337190,4100,4100,4100,4100,0
+20250327,105900,337190,4100,4100,4100,4100,0
+20250327,105800,337190,4100,4100,4100,4100,0
+20250327,105700,337190,4100,4100,4100,4100,0
+20250327,105600,337190,4100,4100,4100,4100,0
+20250327,105500,337190,4100,4100,4100,4100,0
+20250327,105400,337190,4100,4100,4100,4100,0
+20250327,105300,337190,4100,4100,4100,4100,0
+20250327,105200,337190,4100,4100,4100,4100,0
+20250327,105100,337190,4100,4100,4100,4100,0
+20250327,105000,337190,4100,4100,4100,4100,0
+20250327,104900,337190,4100,4100,4100,4100,0
+20250327,104800,337190,4100,4100,4100,4100,0
+20250327,104700,337190,4100,4100,4100,4100,0
+20250327,104600,337190,4100,4100,4100,4100,0
+20250327,104500,337190,4100,4100,4100,4100,0
+20250327,104400,337190,4100,4100,4100,4100,0
+20250327,104300,337190,4100,4100,4100,4100,0
+20250327,104200,337190,4100,4100,4100,4100,0
+20250327,104100,337190,4100,4100,4100,4100,0
+20250327,104000,337190,4100,4100,4100,4100,0
+20250327,103900,337190,4100,4100,4100,4100,0
+20250327,103800,337190,4100,4100,4100,4100,0
+20250327,103700,337190,4100,4100,4100,4100,0
+20250327,103600,337190,4100,4100,4100,4100,0
+20250327,103500,337190,4100,4100,4100,4100,0
+20250327,103400,337190,4100,4100,4100,4100,0
+20250327,103300,337190,4100,4100,4100,4100,0
+20250327,103200,337190,4100,4100,4100,4100,0
+20250327,103100,337190,4100,4100,4100,4100,0
+20250327,103000,337190,4100,4100,4100,4100,0
+20250327,102900,337190,4100,4100,4100,4100,0
+20250327,102800,337190,4100,4100,4100,4100,0
+20250327,102700,337190,4100,4100,4100,4100,0
+20250327,102600,337190,4100,4100,4100,4100,0
+20250327,102500,337190,4100,4100,4100,4100,0
+20250327,102400,337190,4100,4100,4100,4100,0
+20250327,102300,337190,4100,4100,4100,4100,0
+20250327,102200,337190,4100,4100,4100,4100,0
+20250327,102100,337190,4100,4100,4100,4100,0
+20250327,102000,337190,4100,4100,4100,4100,0
+20250327,101900,337190,4100,4100,4100,4100,0
+20250327,101800,337190,4100,4100,4100,4100,0
+20250327,101700,337190,4100,4100,4100,4100,0
+20250327,101600,337190,4100,4100,4100,4100,6
+20250327,101500,312590,4100,4100,4100,4100,0
+20250327,101400,312590,4100,4100,4100,4100,0
+20250327,101300,312590,4100,4100,4100,4100,0
+20250327,101200,312590,4100,4100,4100,4100,0
+20250327,101100,312590,4100,4100,4100,4100,0
+20250327,101000,312590,4100,4100,4100,4100,0
+20250327,100900,312590,4100,4100,4100,4100,0
+20250327,100800,312590,4100,4100,4100,4100,0
+20250327,100700,312590,4100,4100,4100,4100,0
+20250327,100600,312590,4100,4100,4100,4100,0
+20250327,100500,312590,4100,4100,4100,4100,0
+20250327,100400,312590,4100,4100,4100,4100,0
+20250327,100300,312590,4100,4100,4100,4100,0
+20250327,100200,312590,4100,4100,4100,4100,4
+20250327,100100,296190,4100,4050,4100,4050,20
+20250327,100000,214690,4100,4100,4100,4100,0
+20250327,095900,214690,4100,4100,4100,4100,0
+20250327,095800,214690,4100,4100,4100,4100,0
+20250327,095700,214690,4100,4100,4100,4100,0
+20250327,095600,214690,4100,4100,4100,4100,0
+20250327,095500,214690,4100,4100,4100,4100,0
+20250327,095400,214690,4100,4100,4100,4100,0
+20250327,095300,214690,4100,4100,4100,4100,0
+20250327,095200,214690,4100,4100,4100,4100,0
+20250327,095100,214690,4100,4100,4100,4100,10
+20250327,095000,173690,4000,4000,4000,4000,10
+20250327,094900,133690,4100,4100,4100,4100,0
+20250327,094800,133690,4100,4100,4100,4100,0
+20250327,094700,133690,4100,4100,4100,4100,10
+20250327,094600,92690,4300,4300,4300,4300,0
+20250327,094500,92690,4300,4300,4300,4300,11
+20250327,094400,45390,4390,4390,4390,4390,0
+20250327,094300,45390,4390,4390,4390,4390,0
+20250327,094200,45390,4390,4390,4390,4390,0
+20250327,094100,45390,4390,4390,4390,4390,1
+20250327,094000,41000,4100,4100,4100,4100,0
+20250327,093900,41000,4100,4100,4100,4100,0
+20250327,093800,41000,4100,4100,4100,4100,10
+20250327,093700,0,4390,4390,4390,4390,0
+20250327,093600,0,4390,4390,4390,4390,0
+20250327,093500,0,4390,4390,4390,4390,0
+20250327,093400,0,4390,4390,4390,4390,0
+20250327,093300,0,4390,4390,4390,4390,0
+20250327,093200,0,4390,4390,4390,4390,0
+20250327,093100,0,4390,4390,4390,4390,0
+20250327,093000,0,4390,4390,4390,4390,0
+20250327,092900,0,4390,4390,4390,4390,0
+20250327,092800,0,4390,4390,4390,4390,0
+20250327,092700,0,4390,4390,4390,4390,0
+20250327,092600,0,4390,4390,4390,4390,0
+20250327,092500,0,4390,4390,4390,4390,0
+20250327,092400,0,4390,4390,4390,4390,0
+20250327,092300,0,4390,4390,4390,4390,0
+20250327,092200,0,4390,4390,4390,4390,0
+20250327,092100,0,4390,4390,4390,4390,0
+20250327,092000,0,4390,4390,4390,4390,0
+20250327,091900,0,4390,4390,4390,4390,0
+20250327,091800,0,4390,4390,4390,4390,0
+20250327,091700,0,4390,4390,4390,4390,0
+20250327,091600,0,4390,4390,4390,4390,0
+20250327,091500,0,4390,4390,4390,4390,0
+20250327,091400,0,4390,4390,4390,4390,0
+20250327,091300,0,4390,4390,4390,4390,0
+20250327,091200,0,4390,4390,4390,4390,0
+20250327,091100,0,4390,4390,4390,4390,0
+20250327,091000,0,4390,4390,4390,4390,0
+20250327,090900,0,4390,4390,4390,4390,0
+20250327,090800,0,4390,4390,4390,4390,0
+20250327,090700,0,4390,4390,4390,4390,0
+20250327,090600,0,4390,4390,4390,4390,0
+20250327,090500,0,4390,4390,4390,4390,0
+20250327,090400,0,4390,4390,4390,4390,0
+20250327,090300,0,4390,4390,4390,4390,0
+20250327,090200,0,4390,4390,4390,4390,0
+20250327,090100,0,4390,4390,4390,4390,0
+20250327,090000,0,4390,4390,4390,4390,0

278990/min/candle-20250328.csv

@@ -0,0 +1,724 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210200,4400,4400,4400,4400,4400,1
+20250328,210100,4400,4400,4400,4400,4400,0
+20250328,210000,4400,4400,4400,4400,4400,0
+20250328,205900,4400,4400,4400,4400,4400,0
+20250328,205800,4400,4400,4400,4400,4400,0
+20250328,205700,4400,4400,4400,4400,4400,0
+20250328,205600,4400,4400,4400,4400,4400,0
+20250328,205500,4400,4400,4400,4400,4400,0
+20250328,205400,4400,4400,4400,4400,4400,0
+20250328,205300,4400,4400,4400,4400,4400,0
+20250328,205200,4400,4400,4400,4400,4400,0
+20250328,205100,4400,4400,4400,4400,4400,0
+20250328,205000,4400,4400,4400,4400,4400,0
+20250328,204900,4400,4400,4400,4400,4400,0
+20250328,204800,4400,4400,4400,4400,4400,0
+20250328,204700,4400,4400,4400,4400,4400,0
+20250328,204600,4400,4400,4400,4400,4400,0
+20250328,204500,4400,4400,4400,4400,4400,0
+20250328,204400,4400,4400,4400,4400,4400,0
+20250328,204300,4400,4400,4400,4400,4400,0
+20250328,204200,4400,4400,4400,4400,4400,0
+20250328,204100,4400,4400,4400,4400,4400,0
+20250328,204000,4400,4400,4400,4400,4400,0
+20250328,203900,4400,4400,4400,4400,4400,0
+20250328,203800,4400,4400,4400,4400,4400,0
+20250328,203700,4400,4400,4400,4400,4400,0
+20250328,203600,4400,4400,4400,4400,4400,0
+20250328,203500,4400,4400,4400,4400,4400,0
+20250328,203400,4400,4400,4400,4400,4400,0
+20250328,203300,4400,4400,4400,4400,4400,0
+20250328,203200,4400,4400,4400,4400,4400,1
+20250328,203100,4400,4400,4400,4400,4400,0
+20250328,203000,4400,4400,4400,4400,4400,0
+20250328,202900,4400,4400,4400,4400,4400,0
+20250328,202800,4400,4400,4400,4400,4400,0
+20250328,202700,4400,4400,4400,4400,4400,0
+20250328,202600,4400,4400,4400,4400,4400,0
+20250328,202500,4400,4400,4400,4400,4400,0
+20250328,202400,4400,4400,4400,4400,4400,0
+20250328,202300,4400,4400,4400,4400,4400,0
+20250328,202200,4400,4400,4400,4400,4400,0
+20250328,202100,4400,4400,4400,4400,4400,0
+20250328,202000,4400,4400,4400,4400,4400,0
+20250328,201900,4400,4400,4400,4400,4400,0
+20250328,201800,4400,4400,4400,4400,4400,0
+20250328,201700,4400,4400,4400,4400,4400,0
+20250328,201600,4400,4400,4400,4400,4400,0
+20250328,201500,4400,4400,4400,4400,4400,0
+20250328,201400,4400,4400,4400,4400,4400,0
+20250328,201300,4400,4400,4400,4400,4400,0
+20250328,201200,4400,4400,4400,4400,4400,0
+20250328,201100,4400,4400,4400,4400,4400,0
+20250328,201000,4400,4400,4400,4400,4400,0
+20250328,200900,4400,4400,4400,4400,4400,0
+20250328,200800,4400,4400,4400,4400,4400,0
+20250328,200700,4400,4400,4400,4400,4400,0
+20250328,200600,4400,4400,4400,4400,4400,0
+20250328,200500,4400,4400,4400,4400,4400,0
+20250328,200400,4400,4400,4400,4400,4400,0
+20250328,200300,4400,4400,4400,4400,4400,0
+20250328,200200,4400,4400,4400,4400,4400,1
+20250328,200100,4400,4400,4400,4400,4400,0
+20250328,200000,4400,4400,4400,4400,4400,0
+20250328,195900,4400,4400,4400,4400,4400,0
+20250328,195800,4400,4400,4400,4400,4400,0
+20250328,195700,4400,4400,4400,4400,4400,0
+20250328,195600,4400,4400,4400,4400,4400,0
+20250328,195500,4400,4400,4400,4400,4400,0
+20250328,195400,4400,4400,4400,4400,4400,0
+20250328,195300,4400,4400,4400,4400,4400,0
+20250328,195200,4400,4400,4400,4400,4400,0
+20250328,195100,4400,4400,4400,4400,4400,0
+20250328,195000,4400,4400,4400,4400,4400,0
+20250328,194900,4400,4400,4400,4400,4400,0
+20250328,194800,4400,4400,4400,4400,4400,0
+20250328,194700,4400,4400,4400,4400,4400,0
+20250328,194600,4400,4400,4400,4400,4400,0
+20250328,194500,4400,4400,4400,4400,4400,0
+20250328,194400,4400,4400,4400,4400,4400,0
+20250328,194300,4400,4400,4400,4400,4400,0
+20250328,194200,4400,4400,4400,4400,4400,0
+20250328,194100,4400,4400,4400,4400,4400,0
+20250328,194000,4400,4400,4400,4400,4400,0
+20250328,193900,4400,4400,4400,4400,4400,0
+20250328,193800,4400,4400,4400,4400,4400,0
+20250328,193700,4400,4400,4400,4400,4400,0
+20250328,193600,4400,4400,4400,4400,4400,0
+20250328,193500,4400,4400,4400,4400,4400,0
+20250328,193400,4400,4400,4400,4400,4400,0
+20250328,193300,4400,4400,4400,4400,4400,0
+20250328,193200,4400,4400,4400,4400,4400,1
+20250328,193100,4400,4400,4400,4400,4400,0
+20250328,193000,4400,4400,4400,4400,4400,0
+20250328,192900,4400,4400,4400,4400,4400,0
+20250328,192800,4400,4400,4400,4400,4400,0
+20250328,192700,4400,4400,4400,4400,4400,0
+20250328,192600,4400,4400,4400,4400,4400,0
+20250328,192500,4400,4400,4400,4400,4400,0
+20250328,192400,4400,4400,4400,4400,4400,0
+20250328,192300,4400,4400,4400,4400,4400,0
+20250328,192200,4400,4400,4400,4400,4400,0
+20250328,192100,4400,4400,4400,4400,4400,0
+20250328,192000,4400,4400,4400,4400,4400,0
+20250328,191900,4400,4400,4400,4400,4400,0
+20250328,191800,4400,4400,4400,4400,4400,0
+20250328,191700,4400,4400,4400,4400,4400,0
+20250328,191600,4400,4400,4400,4400,4400,0
+20250328,191500,4400,4400,4400,4400,4400,0
+20250328,191400,4400,4400,4400,4400,4400,0
+20250328,191300,4400,4400,4400,4400,4400,0
+20250328,191200,4400,4400,4400,4400,4400,0
+20250328,191100,4400,4400,4400,4400,4400,0
+20250328,191000,4400,4400,4400,4400,4400,0
+20250328,190900,4400,4400,4400,4400,4400,0
+20250328,190800,4400,4400,4400,4400,4400,0
+20250328,190700,4400,4400,4400,4400,4400,0
+20250328,190600,4400,4400,4400,4400,4400,0
+20250328,190500,4400,4400,4400,4400,4400,0
+20250328,190400,4400,4400,4400,4400,4400,0
+20250328,190300,4400,4400,4400,4400,4400,0
+20250328,190200,4400,4400,4400,4400,4400,1
+20250328,190100,4400,4400,4400,4400,4400,0
+20250328,190000,4400,4400,4400,4400,4400,0
+20250328,185900,4400,4400,4400,4400,4400,0
+20250328,185800,4400,4400,4400,4400,4400,0
+20250328,185700,4400,4400,4400,4400,4400,0
+20250328,185600,4400,4400,4400,4400,4400,0
+20250328,185500,4400,4400,4400,4400,4400,0
+20250328,185400,4400,4400,4400,4400,4400,0
+20250328,185300,4400,4400,4400,4400,4400,0
+20250328,185200,4400,4400,4400,4400,4400,0
+20250328,185100,4400,4400,4400,4400,4400,0
+20250328,185000,4400,4400,4400,4400,4400,0
+20250328,184900,4400,4400,4400,4400,4400,0
+20250328,184800,4400,4400,4400,4400,4400,0
+20250328,184700,4400,4400,4400,4400,4400,0
+20250328,184600,4400,4400,4400,4400,4400,0
+20250328,184500,4400,4400,4400,4400,4400,0
+20250328,184400,4400,4400,4400,4400,4400,0
+20250328,184300,4400,4400,4400,4400,4400,0
+20250328,184200,4400,4400,4400,4400,4400,0
+20250328,184100,4400,4400,4400,4400,4400,0
+20250328,184000,4400,4400,4400,4400,4400,0
+20250328,183900,4400,4400,4400,4400,4400,0
+20250328,183800,4400,4400,4400,4400,4400,0
+20250328,183700,4400,4400,4400,4400,4400,0
+20250328,183600,4400,4400,4400,4400,4400,0
+20250328,183500,4400,4400,4400,4400,4400,0
+20250328,183400,4400,4400,4400,4400,4400,0
+20250328,183300,4400,4400,4400,4400,4400,0
+20250328,183200,4400,4400,4400,4400,4400,1
+20250328,183100,4400,4400,4400,4400,4400,0
+20250328,183000,4400,4400,4400,4400,4400,0
+20250328,182900,4400,4400,4400,4400,4400,0
+20250328,182800,4400,4400,4400,4400,4400,0
+20250328,182700,4400,4400,4400,4400,4400,0
+20250328,182600,4400,4400,4400,4400,4400,0
+20250328,182500,4400,4400,4400,4400,4400,0
+20250328,182400,4400,4400,4400,4400,4400,0
+20250328,182300,4400,4400,4400,4400,4400,0
+20250328,182200,4400,4400,4400,4400,4400,0
+20250328,182100,4400,4400,4400,4400,4400,0
+20250328,182000,4400,4400,4400,4400,4400,0
+20250328,181900,4400,4400,4400,4400,4400,0
+20250328,181800,4400,4400,4400,4400,4400,0
+20250328,181700,4400,4400,4400,4400,4400,0
+20250328,181600,4400,4400,4400,4400,4400,0
+20250328,181500,4400,4400,4400,4400,4400,0
+20250328,181400,4400,4400,4400,4400,4400,0
+20250328,181300,4400,4400,4400,4400,4400,0
+20250328,181200,4400,4400,4400,4400,4400,0
+20250328,181100,4400,4400,4400,4400,4400,0
+20250328,181000,4400,4400,4400,4400,4400,0
+20250328,180900,4400,4400,4400,4400,4400,0
+20250328,180800,4400,4400,4400,4400,4400,0
+20250328,180700,4400,4400,4400,4400,4400,0
+20250328,180600,4400,4400,4400,4400,4400,0
+20250328,180500,4400,4400,4400,4400,4400,0
+20250328,180400,4400,4400,4400,4400,4400,0
+20250328,180300,4400,4400,4400,4400,4400,0
+20250328,180200,4400,4400,4400,4400,4400,1
+20250328,180100,4400,4400,4400,4400,4400,0
+20250328,180000,4400,4400,4400,4400,4400,0
+20250328,175900,4400,4400,4400,4400,4400,0
+20250328,175800,4400,4400,4400,4400,4400,0
+20250328,175700,4400,4400,4400,4400,4400,0
+20250328,175600,4400,4400,4400,4400,4400,0
+20250328,175500,4400,4400,4400,4400,4400,0
+20250328,175400,4400,4400,4400,4400,4400,0
+20250328,175300,4400,4400,4400,4400,4400,0
+20250328,175200,4400,4400,4400,4400,4400,0
+20250328,175100,4400,4400,4400,4400,4400,0
+20250328,175000,4400,4400,4400,4400,4400,0
+20250328,174900,4400,4400,4400,4400,4400,0
+20250328,174800,4400,4400,4400,4400,4400,0
+20250328,174700,4400,4400,4400,4400,4400,0
+20250328,174600,4400,4400,4400,4400,4400,0
+20250328,174500,4400,4400,4400,4400,4400,0
+20250328,174400,4400,4400,4400,4400,4400,0
+20250328,174300,4400,4400,4400,4400,4400,0
+20250328,174200,4400,4400,4400,4400,4400,0
+20250328,174100,4400,4400,4400,4400,4400,0
+20250328,174000,4400,4400,4400,4400,4400,0
+20250328,173900,4400,4400,4400,4400,4400,0
+20250328,173800,4400,4400,4400,4400,4400,0
+20250328,173700,4400,4400,4400,4400,4400,0
+20250328,173600,4400,4400,4400,4400,4400,0
+20250328,173500,4400,4400,4400,4400,4400,0
+20250328,173400,4400,4400,4400,4400,4400,0
+20250328,173300,4400,4400,4400,4400,4400,0
+20250328,173200,4400,4400,4400,4400,4400,1
+20250328,173100,4400,4400,4400,4400,4400,0
+20250328,173000,4400,4400,4400,4400,4400,0
+20250328,172900,4400,4400,4400,4400,4400,0
+20250328,172800,4400,4400,4400,4400,4400,0
+20250328,172700,4400,4400,4400,4400,4400,0
+20250328,172600,4400,4400,4400,4400,4400,0
+20250328,172500,4400,4400,4400,4400,4400,0
+20250328,172400,4400,4400,4400,4400,4400,0
+20250328,172300,4400,4400,4400,4400,4400,0
+20250328,172200,4400,4400,4400,4400,4400,0
+20250328,172100,4400,4400,4400,4400,4400,0
+20250328,172000,4400,4400,4400,4400,4400,0
+20250328,171900,4400,4400,4400,4400,4400,0
+20250328,171800,4400,4400,4400,4400,4400,0
+20250328,171700,4400,4400,4400,4400,4400,0
+20250328,171600,4400,4400,4400,4400,4400,0
+20250328,171500,4400,4400,4400,4400,4400,0
+20250328,171400,4400,4400,4400,4400,4400,0
+20250328,171300,4400,4400,4400,4400,4400,0
+20250328,171200,4400,4400,4400,4400,4400,0
+20250328,171100,4400,4400,4400,4400,4400,0
+20250328,171000,4400,4400,4400,4400,4400,0
+20250328,170900,4400,4400,4400,4400,4400,0
+20250328,170800,4400,4400,4400,4400,4400,0
+20250328,170700,4400,4400,4400,4400,4400,0
+20250328,170600,4400,4400,4400,4400,4400,0
+20250328,170500,4400,4400,4400,4400,4400,0
+20250328,170400,4400,4400,4400,4400,4400,0
+20250328,170300,4400,4400,4400,4400,4400,0
+20250328,170200,4400,4400,4400,4400,4400,1
+20250328,170100,4400,4400,4400,4400,4400,0
+20250328,170000,4400,4400,4400,4400,4400,0
+20250328,165900,4400,4400,4400,4400,4400,0
+20250328,165800,4400,4400,4400,4400,4400,0
+20250328,165700,4400,4400,4400,4400,4400,0
+20250328,165600,4400,4400,4400,4400,4400,0
+20250328,165500,4400,4400,4400,4400,4400,0
+20250328,165400,4400,4400,4400,4400,4400,0
+20250328,165300,4400,4400,4400,4400,4400,0
+20250328,165200,4400,4400,4400,4400,4400,0
+20250328,165100,4400,4400,4400,4400,4400,0
+20250328,165000,4400,4400,4400,4400,4400,0
+20250328,164900,4400,4400,4400,4400,4400,0
+20250328,164800,4400,4400,4400,4400,4400,0
+20250328,164700,4400,4400,4400,4400,4400,0
+20250328,164600,4400,4400,4400,4400,4400,0
+20250328,164500,4400,4400,4400,4400,4400,0
+20250328,164400,4400,4400,4400,4400,4400,0
+20250328,164300,4400,4400,4400,4400,4400,0
+20250328,164200,4400,4400,4400,4400,4400,0
+20250328,164100,4400,4400,4400,4400,4400,0
+20250328,164000,4400,4400,4400,4400,4400,0
+20250328,163900,4400,4400,4400,4400,4400,0
+20250328,163800,4400,4400,4400,4400,4400,0
+20250328,163700,4400,4400,4400,4400,4400,0
+20250328,163600,4400,4400,4400,4400,4400,0
+20250328,163500,4400,4400,4400,4400,4400,0
+20250328,163400,4400,4400,4400,4400,4400,0
+20250328,163300,4400,4400,4400,4400,4400,0
+20250328,163200,4400,4400,4400,4400,4400,1
+20250328,163100,4400,4400,4400,4400,4400,0
+20250328,163000,4400,4400,4400,4400,4400,0
+20250328,162900,4400,4400,4400,4400,4400,0
+20250328,162800,4400,4400,4400,4400,4400,0
+20250328,162700,4400,4400,4400,4400,4400,0
+20250328,162600,4400,4400,4400,4400,4400,0
+20250328,162500,4400,4400,4400,4400,4400,0
+20250328,162400,4400,4400,4400,4400,4400,0
+20250328,162300,4400,4400,4400,4400,4400,0
+20250328,162200,4400,4400,4400,4400,4400,0
+20250328,162100,4400,4400,4400,4400,4400,0
+20250328,162000,4400,4400,4400,4400,4400,0
+20250328,161900,4400,4400,4400,4400,4400,0
+20250328,161800,4400,4400,4400,4400,4400,0
+20250328,161700,4400,4400,4400,4400,4400,0
+20250328,161600,4400,4400,4400,4400,4400,0
+20250328,161500,4400,4400,4400,4400,4400,0
+20250328,161400,4400,4400,4400,4400,4400,0
+20250328,161300,4400,4400,4400,4400,4400,0
+20250328,161200,4400,4400,4400,4400,4400,0
+20250328,161100,4400,4400,4400,4400,4400,0
+20250328,161000,4400,4400,4400,4400,4400,0
+20250328,160900,4400,4400,4400,4400,4400,0
+20250328,160800,4400,4400,4400,4400,4400,0
+20250328,160700,4400,4400,4400,4400,4400,0
+20250328,160600,4400,4400,4400,4400,4400,0
+20250328,160500,4400,4400,4400,4400,4400,0
+20250328,160400,4400,4400,4400,4400,4400,0
+20250328,160300,4400,4400,4400,4400,4400,0
+20250328,160200,4400,4400,4400,4400,4400,1
+20250328,160100,4400,4400,4400,4400,4400,0
+20250328,160000,4400,4400,4400,4400,4400,0
+20250328,155900,4400,4400,4400,4400,4400,0
+20250328,155800,4400,4400,4400,4400,4400,0
+20250328,155700,4400,4400,4400,4400,4400,0
+20250328,155600,4400,4400,4400,4400,4400,0
+20250328,155500,4400,4400,4400,4400,4400,0
+20250328,155400,4400,4400,4400,4400,4400,0
+20250328,155300,4400,4400,4400,4400,4400,0
+20250328,155200,4400,4400,4400,4400,4400,0
+20250328,155100,4400,4400,4400,4400,4400,0
+20250328,155000,4400,4400,4400,4400,4400,0
+20250328,154900,4400,4400,4400,4400,4400,0
+20250328,154800,4400,4400,4400,4400,4400,0
+20250328,154700,4400,4400,4400,4400,4400,0
+20250328,154600,4400,4400,4400,4400,4400,0
+20250328,154500,4400,4400,4400,4400,4400,0
+20250328,154400,4400,4400,4400,4400,4400,0
+20250328,154300,4400,4400,4400,4400,4400,0
+20250328,154200,4400,4400,4400,4400,4400,0
+20250328,154100,4400,4400,4400,4400,4400,0
+20250328,154000,4400,4400,4400,4400,4400,0
+20250328,153900,4400,4400,4400,4400,4400,0
+20250328,153800,4400,4400,4400,4400,4400,0
+20250328,153700,4400,4400,4400,4400,4400,0
+20250328,153600,4400,4400,4400,4400,4400,0
+20250328,153500,4400,4400,4400,4400,4400,0
+20250328,153400,4400,4400,4400,4400,4400,0
+20250328,153300,4400,4400,4400,4400,4400,0
+20250328,153200,4400,4400,4400,4400,4400,1
+20250328,153100,4400,4400,4400,4400,4400,0
+20250328,153000,4400,4400,4400,4400,4400,0
+20250328,152900,4400,4400,4400,4400,4400,0
+20250328,152800,4400,4400,4400,4400,4400,0
+20250328,152700,4400,4400,4400,4400,4400,0
+20250328,152600,4400,4400,4400,4400,4400,0
+20250328,152500,4400,4400,4400,4400,4400,0
+20250328,152400,4400,4400,4400,4400,4400,0
+20250328,152300,4400,4400,4400,4400,4400,0
+20250328,152200,4400,4400,4400,4400,4400,0
+20250328,152100,4400,4400,4400,4400,4400,0
+20250328,152000,4400,4400,4400,4400,4400,0
+20250328,151900,4400,4400,4400,4400,4400,0
+20250328,151800,4400,4400,4400,4400,4400,0
+20250328,151700,4400,4400,4400,4400,4400,0
+20250328,151600,4400,4400,4400,4400,4400,0
+20250328,151500,4400,4400,4400,4400,4400,0
+20250328,151400,4400,4400,4400,4400,4400,0
+20250328,151300,4400,4400,4400,4400,4400,0
+20250328,151200,4400,4400,4400,4400,4400,0
+20250328,151100,4400,4400,4400,4400,4400,0
+20250328,151000,4400,4400,4400,4400,4400,0
+20250328,150900,4400,4400,4400,4400,4400,0
+20250328,150800,4400,4400,4400,4400,4400,0
+20250328,150700,4400,4400,4400,4400,4400,0
+20250328,150600,4400,4400,4400,4400,4400,0
+20250328,150500,4400,4400,4400,4400,4400,0
+20250328,150400,4400,4400,4400,4400,4400,0
+20250328,150300,4400,4400,4400,4400,4400,0
+20250328,150200,4400,4400,4400,4400,4400,0
+20250328,150100,4400,4400,4400,4400,4400,0
+20250328,150000,4400,4400,4400,4400,4400,0
+20250328,145900,4400,4400,4400,4400,4400,0
+20250328,145800,4400,4400,4400,4400,4400,0
+20250328,145700,4400,4400,4400,4400,4400,0
+20250328,145600,4400,4400,4400,4400,4400,0
+20250328,145500,4400,4400,4400,4400,4400,0
+20250328,145400,4400,4400,4400,4400,4400,0
+20250328,145300,4400,4400,4400,4400,4400,0
+20250328,145200,4400,4400,4400,4400,4400,0
+20250328,145100,4400,4400,4400,4400,4400,0
+20250328,145000,4400,4400,4400,4400,4400,0
+20250328,144900,4400,4400,4400,4400,4400,0
+20250328,144800,4400,4400,4400,4400,4400,0
+20250328,144700,4400,4400,4400,4400,4400,0
+20250328,144600,4400,4400,4400,4400,4400,0
+20250328,144500,4400,4400,4400,4400,4400,0
+20250328,144400,4400,4400,4400,4400,4400,0
+20250328,144300,4400,4400,4400,4400,4400,0
+20250328,144200,4400,4400,4400,4400,4400,0
+20250328,144100,4400,4400,4400,4400,4400,0
+20250328,144000,4400,4400,4400,4400,4400,0
+20250328,143900,4400,4400,4400,4400,4400,0
+20250328,143800,4400,4400,4400,4400,4400,0
+20250328,143700,4400,4400,4400,4400,4400,0
+20250328,143600,4400,4400,4400,4400,4400,0
+20250328,143500,4400,4400,4400,4400,4400,0
+20250328,143400,4400,4400,4400,4400,4400,0
+20250328,143300,4400,4400,4400,4400,4400,0
+20250328,143200,4400,4400,4400,4400,4400,0
+20250328,143100,4400,4400,4400,4400,4400,0
+20250328,143000,4400,4400,4400,4400,4400,0
+20250328,142900,4400,4400,4400,4400,4400,0
+20250328,142800,4400,4400,4400,4400,4400,0
+20250328,142700,4400,4400,4400,4400,4400,0
+20250328,142600,4400,4400,4400,4400,4400,0
+20250328,142500,4400,4400,4400,4400,4400,0
+20250328,142400,4400,4400,4400,4400,4400,0
+20250328,142300,4400,4400,4400,4400,4400,0
+20250328,142200,4400,4400,4400,4400,4400,0
+20250328,142100,4400,4400,4400,4400,4400,0
+20250328,142000,4400,4400,4400,4400,4400,0
+20250328,141900,4400,4400,4400,4400,4400,0
+20250328,141800,4400,4400,4400,4400,4400,0
+20250328,141700,4400,4400,4400,4400,4400,0
+20250328,141600,4400,4400,4400,4400,4400,0
+20250328,141500,4400,4400,4400,4400,4400,0
+20250328,141400,4400,4400,4400,4400,4400,0
+20250328,141300,4400,4400,4400,4400,4400,0
+20250328,141200,4400,4400,4400,4400,4400,0
+20250328,141100,4400,4400,4400,4400,4400,0
+20250328,141000,4400,4400,4400,4400,4400,0
+20250328,140900,4400,4400,4400,4400,4400,0
+20250328,140800,4400,4400,4400,4400,4400,0
+20250328,140700,4400,4400,4400,4400,4400,0
+20250328,140600,4400,4400,4400,4400,4400,0
+20250328,140500,4400,4400,4400,4400,4400,0
+20250328,140400,4400,4400,4400,4400,4400,0
+20250328,140300,4400,4400,4400,4400,4400,0
+20250328,140200,4400,4400,4400,4400,4400,0
+20250328,140100,4400,4400,4400,4400,4400,0
+20250328,140000,4400,4400,4400,4400,4400,0
+20250328,135900,4400,4400,4400,4400,4400,0
+20250328,135800,4400,4400,4400,4400,4400,0
+20250328,135700,4400,4400,4400,4400,4400,0
+20250328,135600,4400,4400,4400,4400,4400,0
+20250328,135500,4400,4400,4400,4400,4400,0
+20250328,135400,4400,4400,4400,4400,4400,0
+20250328,135300,4400,4400,4400,4400,4400,0
+20250328,135200,4400,4400,4400,4400,4400,0
+20250328,135100,4400,4400,4400,4400,4400,0
+20250328,135000,4400,4400,4400,4400,4400,0
+20250328,134900,4400,4400,4400,4400,4400,0
+20250328,134800,4400,4400,4400,4400,4400,0
+20250328,134700,4400,4400,4400,4400,4400,0
+20250328,134600,4400,4400,4400,4400,4400,0
+20250328,134500,4400,4400,4400,4400,4400,0
+20250328,134400,4400,4400,4400,4400,4400,0
+20250328,134300,4400,4400,4400,4400,4400,0
+20250328,134200,4400,4400,4400,4400,4400,0
+20250328,134100,4400,4400,4400,4400,4400,0
+20250328,134000,4400,4400,4400,4400,4400,0
+20250328,133900,4400,4400,4400,4400,4400,0
+20250328,133800,4400,4400,4400,4400,4400,0
+20250328,133700,4400,4400,4400,4400,4400,0
+20250328,133600,4400,4400,4400,4400,4400,0
+20250328,133500,4400,4400,4400,4400,4400,0
+20250328,133400,4400,4400,4400,4400,4400,0
+20250328,133300,4400,4400,4400,4400,4400,0
+20250328,133200,4400,4400,4400,4400,4400,0
+20250328,133100,4400,4400,4400,4400,4400,0
+20250328,133000,4400,4400,4400,4400,4400,0
+20250328,132900,4400,4400,4400,4400,4400,0
+20250328,132800,4400,4400,4400,4400,4400,0
+20250328,132700,4400,4400,4400,4400,4400,0
+20250328,132600,4400,4400,4400,4400,4400,0
+20250328,132500,4400,4400,4400,4400,4400,0
+20250328,132400,4400,4400,4400,4400,4400,0
+20250328,132300,4400,4400,4400,4400,4400,0
+20250328,132200,4400,4400,4400,4400,4400,0
+20250328,132100,4400,4400,4400,4400,4400,0
+20250328,132000,4400,4400,4400,4400,4400,0
+20250328,131900,4400,4400,4400,4400,4400,0
+20250328,131800,4400,4400,4400,4400,4400,0
+20250328,131700,4400,4400,4400,4400,4400,0
+20250328,131600,4400,4400,4400,4400,4400,0
+20250328,131500,4400,4400,4400,4400,4400,0
+20250328,131400,4400,4400,4400,4400,4400,0
+20250328,131300,4400,4400,4400,4400,4400,0
+20250328,131200,4400,4400,4400,4400,4400,0
+20250328,131100,4400,4400,4400,4400,4400,0
+20250328,131000,4400,4400,4400,4400,4400,0
+20250328,130900,4400,4400,4400,4400,4400,0
+20250328,130800,4400,4400,4400,4400,4400,0
+20250328,130700,4400,4400,4400,4400,4400,0
+20250328,130600,4400,4400,4400,4400,4400,0
+20250328,130500,4400,4400,4400,4400,4400,0
+20250328,130400,4400,4400,4400,4400,4400,0
+20250328,130300,4400,4400,4400,4400,4400,0
+20250328,130200,4400,4400,4400,4400,4400,0
+20250328,130100,4400,4400,4400,4400,4400,0
+20250328,130000,4400,4400,4400,4400,4400,0
+20250328,125900,4400,4400,4400,4400,4400,0
+20250328,125800,4400,4400,4400,4400,4400,0
+20250328,125700,4400,4400,4400,4400,4400,0
+20250328,125600,4400,4400,4400,4400,4400,0
+20250328,125500,4400,4400,4400,4400,4400,0
+20250328,125400,4400,4400,4400,4400,4400,0
+20250328,125300,4400,4400,4400,4400,4400,0
+20250328,125200,4400,4400,4400,4400,4400,0
+20250328,125100,4400,4400,4400,4400,4400,0
+20250328,125000,4400,4400,4400,4400,4400,0
+20250328,124900,4400,4400,4400,4400,4400,0
+20250328,124800,4400,4400,4400,4400,4400,0
+20250328,124700,4400,4400,4400,4400,4400,0
+20250328,124600,4400,4400,4400,4400,4400,0
+20250328,124500,4400,4400,4400,4400,4400,0
+20250328,124400,4400,4400,4400,4400,4400,0
+20250328,124300,4400,4400,4400,4400,4400,0
+20250328,124200,4400,4400,4400,4400,4400,0
+20250328,124100,4400,4400,4400,4400,4400,0
+20250328,124000,4400,4400,4400,4400,4400,0
+20250328,123900,4400,4400,4400,4400,4400,0
+20250328,123800,4400,4400,4400,4400,4400,0
+20250328,123700,4400,4400,4400,4400,4400,0
+20250328,123600,4400,4400,4400,4400,4400,0
+20250328,123500,4400,4400,4400,4400,4400,0
+20250328,123400,4400,4400,4400,4400,4400,0
+20250328,123300,4400,4400,4400,4400,4400,0
+20250328,123200,4400,4400,4400,4400,4400,0
+20250328,123100,4400,4400,4400,4400,4400,0
+20250328,123000,4400,4400,4400,4400,4400,0
+20250328,122900,4400,4400,4400,4400,4400,0
+20250328,122800,4400,4400,4400,4400,4400,0
+20250328,122700,4400,4400,4400,4400,4400,0
+20250328,122600,4400,4400,4400,4400,4400,0
+20250328,122500,4400,4400,4400,4400,4400,0
+20250328,122400,4400,4400,4400,4400,4400,0
+20250328,122300,4400,4400,4400,4400,4400,0
+20250328,122200,4400,4400,4400,4400,4400,0
+20250328,122100,4400,4400,4400,4400,4400,0
+20250328,122000,4400,4400,4400,4400,4400,0
+20250328,121900,4400,4400,4400,4400,4400,0
+20250328,121800,4400,4400,4400,4400,4400,0
+20250328,121700,4400,4400,4400,4400,4400,0
+20250328,121600,4400,4400,4400,4400,4400,0
+20250328,121500,4400,4400,4400,4400,4400,0
+20250328,121400,4400,4400,4400,4400,4400,0
+20250328,121300,4400,4400,4400,4400,4400,0
+20250328,121200,4400,4400,4400,4400,4400,0
+20250328,121100,4400,4400,4400,4400,4400,0
+20250328,121000,4400,4400,4400,4400,4400,0
+20250328,120900,4400,4400,4400,4400,4400,0
+20250328,120800,4400,4400,4400,4400,4400,0
+20250328,120700,4400,4400,4400,4400,4400,0
+20250328,120600,4400,4400,4400,4400,4400,0
+20250328,120500,4400,4400,4400,4400,4400,0
+20250328,120400,4400,4400,4400,4400,4400,0
+20250328,120300,4400,4400,4400,4400,4400,0
+20250328,120200,4400,4400,4400,4400,4400,0
+20250328,120100,4400,4400,4400,4400,4400,0
+20250328,120000,4400,4400,4400,4400,4400,0
+20250328,115900,4400,4400,4400,4400,4400,0
+20250328,115800,4400,4400,4400,4400,4400,0
+20250328,115700,4400,4400,4400,4400,4400,0
+20250328,115600,4400,4400,4400,4400,4400,0
+20250328,115500,4400,4400,4400,4400,4400,0
+20250328,115400,4400,4400,4400,4400,4400,0
+20250328,115300,4400,4400,4400,4400,4400,0
+20250328,115200,4400,4400,4400,4400,4400,0
+20250328,115100,4400,4400,4400,4400,4400,0
+20250328,115000,4400,4400,4400,4400,4400,0
+20250328,114900,4400,4400,4400,4400,4400,0
+20250328,114800,4400,4400,4400,4400,4400,0
+20250328,114700,4400,4400,4400,4400,4400,0
+20250328,114600,4400,4400,4400,4400,4400,0
+20250328,114500,4400,4400,4400,4400,4400,0
+20250328,114400,4400,4400,4400,4400,4400,0
+20250328,114300,4400,4400,4400,4400,4400,0
+20250328,114200,4400,4400,4400,4400,4400,0
+20250328,114100,4400,4400,4400,4400,4400,0
+20250328,114000,4400,4400,4400,4400,4400,0
+20250328,113900,4400,4400,4400,4400,4400,0
+20250328,113800,4400,4400,4400,4400,4400,0
+20250328,113700,4400,4400,4400,4400,4400,0
+20250328,113600,4400,4400,4400,4400,4400,0
+20250328,113500,4400,4400,4400,4400,4400,0
+20250328,113400,4400,4400,4400,4400,4400,0
+20250328,113300,4400,4400,4400,4400,4400,0
+20250328,113200,4400,4400,4400,4400,4400,0
+20250328,113100,4400,4400,4400,4400,4400,0
+20250328,113000,4400,4400,4400,4400,4400,0
+20250328,112900,4400,4400,4400,4400,4400,0
+20250328,112800,4400,4400,4400,4400,4400,0
+20250328,112700,4400,4400,4400,4400,4400,0
+20250328,112600,4400,4400,4400,4400,4400,0
+20250328,112500,4400,4400,4400,4400,4400,0
+20250328,112400,4400,4400,4400,4400,4400,0
+20250328,112300,4400,4400,4400,4400,4400,0
+20250328,112200,4400,4400,4400,4400,4400,0
+20250328,112100,4400,4400,4400,4400,4400,0
+20250328,112000,4400,4400,4400,4400,4400,0
+20250328,111900,4400,4400,4400,4400,4400,0
+20250328,111800,4400,4400,4400,4400,4400,0
+20250328,111700,4400,4400,4400,4400,4400,0
+20250328,111600,4400,4400,4400,4400,4400,0
+20250328,111500,4400,4400,4400,4400,4400,0
+20250328,111400,4400,4400,4400,4400,4400,0
+20250328,111300,4400,4400,4400,4400,4400,0
+20250328,111200,4400,4400,4400,4400,4400,0
+20250328,111100,4400,4400,4400,4400,4400,0
+20250328,111000,4400,4400,4400,4400,4400,0
+20250328,110900,4400,4400,4400,4400,4400,0
+20250328,110800,4400,4400,4400,4400,4400,0
+20250328,110700,4400,4400,4400,4400,4400,0
+20250328,110600,4400,4400,4400,4400,4400,0
+20250328,110500,4400,4400,4400,4400,4400,0
+20250328,110400,4400,4400,4400,4400,4400,0
+20250328,110300,4400,4400,4400,4400,4400,0
+20250328,110200,4400,4400,4400,4400,4400,0
+20250328,110100,4400,4400,4400,4400,4400,0
+20250328,110000,4400,4400,4400,4400,4400,0
+20250328,105900,4400,4400,4400,4400,4400,0
+20250328,105800,4400,4400,4400,4400,4400,0
+20250328,105700,4400,4400,4400,4400,4400,0
+20250328,105600,4400,4400,4400,4400,4400,0
+20250328,105500,4400,4400,4400,4400,4400,0
+20250328,105400,4400,4400,4400,4400,4400,0
+20250328,105300,4400,4400,4400,4400,4400,0
+20250328,105200,4400,4400,4400,4400,4400,0
+20250328,105100,4400,4400,4400,4400,4400,0
+20250328,105000,4400,4400,4400,4400,4400,0
+20250328,104900,4400,4400,4400,4400,4400,0
+20250328,104800,4400,4400,4400,4400,4400,0
+20250328,104700,4400,4400,4400,4400,4400,0
+20250328,104600,4400,4400,4400,4400,4400,0
+20250328,104500,4400,4400,4400,4400,4400,0
+20250328,104400,4400,4400,4400,4400,4400,0
+20250328,104300,4400,4400,4400,4400,4400,0
+20250328,104200,4400,4400,4400,4400,4400,0
+20250328,104100,4400,4400,4400,4400,4400,0
+20250328,104000,4400,4400,4400,4400,4400,0
+20250328,103900,4400,4400,4400,4400,4400,0
+20250328,103800,4400,4400,4400,4400,4400,0
+20250328,103700,4400,4400,4400,4400,4400,0
+20250328,103600,4400,4400,4400,4400,4400,0
+20250328,103500,4400,4400,4400,4400,4400,0
+20250328,103400,4400,4400,4400,4400,4400,1
+20250328,103300,0,4360,4360,4360,4360,0
+20250328,103200,0,4360,4360,4360,4360,0
+20250328,103100,0,4360,4360,4360,4360,0
+20250328,103000,0,4360,4360,4360,4360,0
+20250328,102900,0,4360,4360,4360,4360,0
+20250328,102800,0,4360,4360,4360,4360,0
+20250328,102700,0,4360,4360,4360,4360,0
+20250328,102600,0,4360,4360,4360,4360,0
+20250328,102500,0,4360,4360,4360,4360,0
+20250328,102400,0,4360,4360,4360,4360,0
+20250328,102300,0,4360,4360,4360,4360,0
+20250328,102200,0,4360,4360,4360,4360,0
+20250328,102100,0,4360,4360,4360,4360,0
+20250328,102000,0,4360,4360,4360,4360,0
+20250328,101900,0,4360,4360,4360,4360,0
+20250328,101800,0,4360,4360,4360,4360,0
+20250328,101700,0,4360,4360,4360,4360,0
+20250328,101600,0,4360,4360,4360,4360,0
+20250328,101500,0,4360,4360,4360,4360,0
+20250328,101400,0,4360,4360,4360,4360,0
+20250328,101300,0,4360,4360,4360,4360,0
+20250328,101200,0,4360,4360,4360,4360,0
+20250328,101100,0,4360,4360,4360,4360,0
+20250328,101000,0,4360,4360,4360,4360,0
+20250328,100900,0,4360,4360,4360,4360,0
+20250328,100800,0,4360,4360,4360,4360,0
+20250328,100700,0,4360,4360,4360,4360,0
+20250328,100600,0,4360,4360,4360,4360,0
+20250328,100500,0,4360,4360,4360,4360,0
+20250328,100400,0,4360,4360,4360,4360,0
+20250328,100300,0,4360,4360,4360,4360,0
+20250328,100200,0,4360,4360,4360,4360,0
+20250328,100100,0,4360,4360,4360,4360,0
+20250328,100000,0,4360,4360,4360,4360,0
+20250328,095900,0,4360,4360,4360,4360,0
+20250328,095800,0,4360,4360,4360,4360,0
+20250328,095700,0,4360,4360,4360,4360,0
+20250328,095600,0,4360,4360,4360,4360,0
+20250328,095500,0,4360,4360,4360,4360,0
+20250328,095400,0,4360,4360,4360,4360,0
+20250328,095300,0,4360,4360,4360,4360,0
+20250328,095200,0,4360,4360,4360,4360,0
+20250328,095100,0,4360,4360,4360,4360,0
+20250328,095000,0,4360,4360,4360,4360,0
+20250328,094900,0,4360,4360,4360,4360,0
+20250328,094800,0,4360,4360,4360,4360,0
+20250328,094700,0,4360,4360,4360,4360,0
+20250328,094600,0,4360,4360,4360,4360,0
+20250328,094500,0,4360,4360,4360,4360,0
+20250328,094400,0,4360,4360,4360,4360,0
+20250328,094300,0,4360,4360,4360,4360,0
+20250328,094200,0,4360,4360,4360,4360,0
+20250328,094100,0,4360,4360,4360,4360,0
+20250328,094000,0,4360,4360,4360,4360,0
+20250328,093900,0,4360,4360,4360,4360,0
+20250328,093800,0,4360,4360,4360,4360,0
+20250328,093700,0,4360,4360,4360,4360,0
+20250328,093600,0,4360,4360,4360,4360,0
+20250328,093500,0,4360,4360,4360,4360,0
+20250328,093400,0,4360,4360,4360,4360,0
+20250328,093300,0,4360,4360,4360,4360,0
+20250328,093200,0,4360,4360,4360,4360,0
+20250328,093100,0,4360,4360,4360,4360,0
+20250328,093000,0,4360,4360,4360,4360,0
+20250328,092900,0,4360,4360,4360,4360,0
+20250328,092800,0,4360,4360,4360,4360,0
+20250328,092700,0,4360,4360,4360,4360,0
+20250328,092600,0,4360,4360,4360,4360,0
+20250328,092500,0,4360,4360,4360,4360,0
+20250328,092400,0,4360,4360,4360,4360,0
+20250328,092300,0,4360,4360,4360,4360,0
+20250328,092200,0,4360,4360,4360,4360,0
+20250328,092100,0,4360,4360,4360,4360,0
+20250328,092000,0,4360,4360,4360,4360,0
+20250328,091900,0,4360,4360,4360,4360,0
+20250328,091800,0,4360,4360,4360,4360,0
+20250328,091700,0,4360,4360,4360,4360,0
+20250328,091600,0,4360,4360,4360,4360,0
+20250328,091500,0,4360,4360,4360,4360,0
+20250328,091400,0,4360,4360,4360,4360,0
+20250328,091300,0,4360,4360,4360,4360,0
+20250328,091200,0,4360,4360,4360,4360,0
+20250328,091100,0,4360,4360,4360,4360,0
+20250328,091000,0,4360,4360,4360,4360,0
+20250328,090900,0,4360,4360,4360,4360,0
+20250328,090800,0,4360,4360,4360,4360,0
+20250328,090700,0,4360,4360,4360,4360,0
+20250328,090600,0,4360,4360,4360,4360,0
+20250328,090500,0,4360,4360,4360,4360,0
+20250328,090400,0,4360,4360,4360,4360,0
+20250328,090300,0,4360,4360,4360,4360,0
+20250328,090200,0,4360,4360,4360,4360,0
+20250328,090100,0,4360,4360,4360,4360,0
+20250328,090000,0,4360,4360,4360,4360,0

278990/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
+20250328,161124,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,151127,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,141130,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,131124,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,121126,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,111121,57,100.00,KONEX,,,N,N,N,N, ,N,4400,40,2,0.92,4400,1,0.37,4400,4400,4400,5010,3710,4360,4400.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,213,8.38,0.71,12,0.00,525.00,6162.00,11500,20240318,-61.74,3555,20241224,23.77,5050,-12.87,20250214,4000,10.00,20250327,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,101129,57,100.00,KONEX,,,N,N,N,N, ,N,4360,0,3,0.00,0,0,0.00,0,0,0,5010,3710,4360,0.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,211,8.30,0.71,12,0.00,525.00,6162.00,11500,20240318,-62.09,3555,20241224,22.64,5050,-13.66,20250214,4000,9.00,20250327,11000,-60.36,20240402,3555,22.64,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250328,091137,57,100.00,KONEX,,,N,N,N,N, ,N,4360,0,3,0.00,0,0,0.00,0,0,0,5010,3710,4360,0.00,0.00,0,0,4640,4500,4250,4110,3860,4570,4180,24,650,500,2700,5,1,4836831,211,8.30,0.71,12,0.00,525.00,6162.00,11500,20240318,-62.09,3555,20241224,22.64,5050,-13.66,20250214,4000,9.00,20250327,11000,-60.36,20240402,3555,22.64,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,162441,57,100.00,KONEX,,,N,N,N,N, ,N,4360,-30,5,-0.68,1129870,268,16.63,4100,4390,4000,5040,3735,4390,4215.93,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,211,5.69,0.68,12,0.01,766.00,6389.00,12000,20240315,-63.67,3555,20241224,22.64,5050,-13.66,20250214,4000,9.00,20250327,11000,-60.36,20240402,3555,22.64,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,151125,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-390,5,-8.88,549990,135,8.37,4100,4390,4000,5040,3735,4390,4074.00,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,193,5.22,0.63,12,0.00,766.00,6389.00,12000,20240315,-66.67,3555,20241224,12.52,5050,-20.79,20250214,4000,0.00,20250327,11000,-63.64,20240402,3555,12.52,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,141127,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-290,5,-6.61,509990,125,7.75,4100,4390,4000,5040,3735,4390,4079.92,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,198,5.35,0.64,12,0.00,766.00,6389.00,12000,20240315,-65.83,3555,20241224,15.33,5050,-18.81,20250214,4000,2.50,20250327,11000,-62.73,20240402,3555,15.33,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,131121,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-340,5,-7.74,485640,119,7.38,4100,4390,4000,5040,3735,4390,4081.01,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,196,5.29,0.63,12,0.00,766.00,6389.00,12000,20240315,-66.25,3555,20241224,13.92,5050,-19.80,20250214,4000,1.25,20250327,11000,-63.18,20240402,3555,13.92,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,121131,57,100.00,KONEX,,,N,N,N,N, ,N,4050,-340,5,-7.74,485640,119,7.38,4100,4390,4000,5040,3735,4390,4081.01,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,196,5.29,0.63,12,0.00,766.00,6389.00,12000,20240315,-66.25,3555,20241224,13.92,5050,-19.80,20250214,4000,1.25,20250327,11000,-63.18,20240402,3555,13.92,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,111126,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-390,5,-8.88,361390,88,5.46,4100,4390,4000,5040,3735,4390,4106.70,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,193,5.22,0.63,12,0.00,766.00,6389.00,12000,20240315,-66.67,3555,20241224,12.52,5050,-20.79,20250214,4000,0.00,20250327,11000,-63.64,20240402,3555,12.52,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,101121,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-290,5,-6.61,312590,76,4.71,4100,4390,4000,5040,3735,4390,4113.03,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,198,5.35,0.64,12,0.00,766.00,6389.00,12000,20240315,-65.83,3555,20241224,15.33,5050,-18.81,20250214,4000,2.50,20250327,11000,-62.73,20240402,3555,15.33,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250327,091125,57,100.00,KONEX,,,N,N,N,N, ,N,4390,0,3,0.00,0,0,0.00,0,0,0,5040,3735,4390,0.00,0.00,0,0,4963,4676,4413,4126,3863,4545,3995,24,650,500,2720,5,1,4836831,212,5.73,0.69,12,0.00,766.00,6389.00,12000,20240315,-63.42,3555,20241224,23.49,5050,-13.07,20250214,4150,5.78,20250326,11000,-60.09,20240402,3555,23.49,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,161112,57,100.00,KONEX,,,N,N,N,N, ,N,4390,-260,5,-5.59,6792930,1612,40300.00,4700,4700,4150,5340,3955,4650,4213.98,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,212,5.73,0.69,12,0.03,766.00,6389.00,12000,20240315,-63.42,3555,20241224,23.49,5050,-13.07,20250214,4150,5.78,20250326,11000,-60.09,20240402,3555,23.49,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,151114,57,100.00,KONEX,,,N,N,N,N, ,N,4390,-260,5,-5.59,5515440,1321,33025.00,4700,4700,4150,5340,3955,4650,4175.20,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,212,5.73,0.69,12,0.03,766.00,6389.00,12000,20240315,-63.42,3555,20241224,23.49,5050,-13.07,20250214,4150,5.78,20250326,11000,-60.09,20240402,3555,23.49,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,141112,57,100.00,KONEX,,,N,N,N,N, ,N,4390,-260,5,-5.59,5515440,1321,33025.00,4700,4700,4150,5340,3955,4650,4175.20,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,212,5.73,0.69,12,0.03,766.00,6389.00,12000,20240315,-63.42,3555,20241224,23.49,5050,-13.07,20250214,4150,5.78,20250326,11000,-60.09,20240402,3555,23.49,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,131116,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-500,5,-10.75,4667350,1117,27925.00,4700,4700,4150,5340,3955,4650,4178.47,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,201,5.42,0.65,12,0.02,766.00,6389.00,12000,20240315,-65.42,3555,20241224,16.74,5050,-17.82,20250214,4150,0.00,20250326,11000,-62.27,20240402,3555,16.74,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,121121,57,100.00,KONEX,,,N,N,N,N, ,N,4700,50,2,1.08,4700,1,25.00,4700,4700,4700,5340,3955,4650,4700.00,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240315,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,111117,57,100.00,KONEX,,,N,N,N,N, ,N,4700,50,2,1.08,4700,1,25.00,4700,4700,4700,5340,3955,4650,4700.00,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240315,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,101116,57,100.00,KONEX,,,N,N,N,N, ,N,4700,50,2,1.08,4700,1,25.00,4700,4700,4700,5340,3955,4650,4700.00,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240315,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250326,091117,57,100.00,KONEX,,,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,5340,3955,4650,0.00,0.00,0,0,4883,4766,4583,4466,4283,4675,4375,24,690,500,2880,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,12000,20240315,-61.25,3555,20241224,30.80,5050,-7.92,20250214,4200,10.71,20250102,11000,-57.73,20240402,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,161108,57,100.00,KONEX,,,N,N,N,N, ,N,4650,50,2,1.09,18250,4,1.89,4700,4700,4400,5290,3910,4600,4562.50,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,12000,20240313,-61.25,3555,20241224,30.80,5050,-7.92,20250214,4200,10.71,20250102,11000,-57.73,20240402,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4650,50,2,1.09,18250,4,1.89,4700,4700,4400,5290,3910,4600,4562.50,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,12000,20240313,-61.25,3555,20241224,30.80,5050,-7.92,20250214,4200,10.71,20250102,11000,-57.73,20240402,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4650,50,2,1.09,18250,4,1.89,4700,4700,4400,5290,3910,4600,4562.50,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,12000,20240313,-61.25,3555,20241224,30.80,5050,-7.92,20250214,4200,10.71,20250102,11000,-57.73,20240402,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,131159,57,100.00,KONEX,,,N,N,N,N, ,N,4650,50,2,1.09,18250,4,1.89,4700,4700,4400,5290,3910,4600,4562.50,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,225,6.07,0.73,12,0.00,766.00,6389.00,12000,20240313,-61.25,3555,20241224,30.80,5050,-7.92,20250214,4200,10.71,20250102,11000,-57.73,20240402,3555,30.80,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,121109,57,100.00,KONEX,,,N,N,N,N, ,N,4400,-200,5,-4.35,13600,3,1.42,4700,4700,4400,5290,3910,4600,4533.33,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,213,5.74,0.69,12,0.00,766.00,6389.00,12000,20240313,-63.33,3555,20241224,23.77,5050,-12.87,20250214,4200,4.76,20250102,11000,-60.00,20240402,3555,23.77,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,111108,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,4700,1,0.47,4700,4700,4700,5290,3910,4600,4700.00,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240313,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,101119,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,4700,1,0.47,4700,4700,4700,5290,3910,4600,4700.00,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240313,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250325,091118,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,0,0,0.00,0,0,0,5290,3910,4600,0.00,0.00,0,0,4666,4632,4566,4532,4466,4650,4550,24,690,500,2850,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12000,20240313,-61.67,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11000,-58.18,20240402,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,161105,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-100,5,-2.13,974900,212,29.65,4600,4600,4500,5400,3995,4700,4598.58,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12000,20240313,-61.67,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11000,-58.18,20240402,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,151113,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-200,5,-4.26,18100,4,0.56,4600,4600,4500,5400,3995,4700,4525.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,12000,20240313,-62.50,3555,20241224,26.58,5050,-10.89,20250214,4200,7.14,20250102,11000,-59.09,20240402,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-200,5,-4.26,18100,4,0.56,4600,4600,4500,5400,3995,4700,4525.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,12000,20240313,-62.50,3555,20241224,26.58,5050,-10.89,20250214,4200,7.14,20250102,11000,-59.09,20240402,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,131115,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-200,5,-4.26,18100,4,0.56,4600,4600,4500,5400,3995,4700,4525.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,12000,20240313,-62.50,3555,20241224,26.58,5050,-10.89,20250214,4200,7.14,20250102,11000,-59.09,20240402,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,121112,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-200,5,-4.26,9100,2,0.28,4600,4600,4500,5400,3995,4700,4550.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,218,5.87,0.70,12,0.00,766.00,6389.00,12000,20240313,-62.50,3555,20241224,26.58,5050,-10.89,20250214,4200,7.14,20250102,11000,-59.09,20240402,3555,26.58,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,111112,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-100,5,-2.13,4600,1,0.14,4600,4600,4600,5400,3995,4700,4600.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,222,6.01,0.72,12,0.00,766.00,6389.00,12000,20240313,-61.67,3555,20241224,29.40,5050,-8.91,20250214,4200,9.52,20250102,11000,-58.18,20240402,3555,29.40,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,101108,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240313,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
+20250324,091110,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,0,0,0.00,0,0,0,5400,3995,4700,0.00,0.00,0,0,5100,4900,4600,4400,4100,5000,4500,24,700,500,2910,5,1,4836831,227,6.14,0.74,12,0.00,766.00,6389.00,12000,20240313,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
 20250321,161126,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-100,5,-2.08,3143385,715,0.00,4500,4800,4300,5520,4080,4800,4396.34,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,227,6.14,0.74,12,0.01,766.00,6389.00,12000,20240313,-60.83,3555,20241224,32.21,5050,-6.93,20250214,4200,11.90,20250102,11000,-57.27,20240402,3555,32.21,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
 20250321,151111,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-500,5,-10.42,2537310,585,0.00,4500,4800,4300,5520,4080,4800,4337.28,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,208,5.61,0.67,12,0.01,766.00,6389.00,12000,20240313,-64.17,3555,20241224,20.96,5050,-14.85,20250214,4200,2.38,20250102,11000,-60.91,20240402,3555,20.96,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
 20250321,141112,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,2173890,501,0.00,4500,4800,4330,5520,4080,4800,4339.10,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,24,720,500,2970,5,1,4836831,232,6.27,0.75,12,0.01,766.00,6389.00,12000,20240313,-60.00,3555,20241224,35.02,5050,-4.95,20250214,4200,14.29,20250102,11000,-56.36,20240402,3555,35.02,20241224,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N

278990/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,4836831,0,21233688090,0.00
+20250325,0,4836831,0,22491264150,0.00
+20250324,0,4836831,0,22249422600,0.00
+20250321,0,4836831,0,22733105700,0.00
+20250320,0,4836831,0,23216788800,0.00
 20250319,0,4836831,0,23216788800,0.00
 20250318,0,4836831,0,22249422600,0.00
 20250317,0,4836831,0,22733105700,0.00

278990/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4700,4700,4800,4300,723,3180585,00,0.00,N,5,-50,
 20250310,4750,4600,4800,4500,123,576550,00,0.00,N,5,-150,
 20250304,4900,4700,4900,4600,728,3510000,00,0.00,N,5,-95,
 20250224,4995,4995,5000,4400,674,3288195,00,0.00,N,3,0,