Add accumulated files

290520/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1960,1953,2035,1937,12270,24037035,00,0.00,N,2,6,
+20250326,1954,1940,2000,1890,10800,21010254,00,0.00,N,2,11,
+20250325,1943,1944,1950,1900,16491,31917791,00,0.00,N,5,-1,
+20250324,1944,2040,2110,1940,98871,195436606,00,0.00,N,5,-171,
 20250321,2115,2120,2130,2095,4562,9612600,00,0.00,N,3,0,
 20250320,2115,2190,2190,2110,5011,10635280,00,0.00,N,2,5,
 20250319,2110,2100,2220,2100,7457,15873995,00,0.00,N,2,10,

290520/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
+20250328,1909,-51,5,407,-407,0,1,-1,0,14992,486,0,28,1,0,14585,893,0,28,2,0
+20250327,1960,6,2,44,-44,0,0,0,0,12042,154,0,24,0,0,11998,198,0,23,0,0
+20250326,1954,11,2,185,-185,0,0,0,0,10783,17,0,21,0,0,10598,202,0,21,0,0
+20250325,1943,-1,5,513,-513,0,1,-1,0,16230,261,0,31,1,0,15717,774,0,30,2,0
+20250324,1944,-171,5,251,-251,0,1,-1,0,94869,4002,0,188,8,0,94618,4253,0,187,8,0
 20250321,2115,0,3,152,-152,0,0,0,0,4405,157,0,9,0,0,4253,309,0,9,1,0
 20250320,2115,5,2,280,-280,0,1,-1,0,4940,71,0,10,0,0,4660,351,0,10,1,0
 20250319,2110,10,2,259,-259,0,1,-1,0,7388,69,0,16,0,0,7129,328,0,15,1,0

290520/min/candle-20250324.csv

@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,210700,194983604,1944,1944,1944,1944,2158
+20250324,210600,194983604,1944,1944,1944,1944,0
+20250324,210500,194983604,1944,1944,1944,1944,0
+20250324,210400,194983604,1944,1944,1944,1944,0
+20250324,210300,194983604,1944,1944,1944,1944,0
+20250324,210200,194983604,1944,1944,1944,1944,0
+20250324,210100,194983604,1944,1944,1944,1944,0
+20250324,210000,194983604,1944,1944,1944,1944,0
+20250324,205900,194983604,1944,1944,1944,1944,0
+20250324,205800,194983604,1944,1944,1944,1944,0
+20250324,205700,194983604,1944,1944,1944,1944,0
+20250324,205600,194983604,1944,1944,1944,1944,0
+20250324,205500,194983604,1944,1944,1944,1944,0
+20250324,205400,194983604,1944,1944,1944,1944,0
+20250324,205300,194983604,1944,1944,1944,1944,0
+20250324,205200,194983604,1944,1944,1944,1944,0
+20250324,205100,194983604,1944,1944,1944,1944,0
+20250324,205000,194983604,1944,1944,1944,1944,0
+20250324,204900,194983604,1944,1944,1944,1944,0
+20250324,204800,194983604,1944,1944,1944,1944,0
+20250324,204700,194983604,1944,1944,1944,1944,0
+20250324,204600,194983604,1944,1944,1944,1944,0
+20250324,204500,194983604,1944,1944,1944,1944,0
+20250324,204400,194983604,1944,1944,1944,1944,0
+20250324,204300,194983604,1944,1944,1944,1944,0
+20250324,204200,194983604,1944,1944,1944,1944,0
+20250324,204100,194983604,1944,1944,1944,1944,0
+20250324,204000,194983604,1944,1944,1944,1944,0
+20250324,203900,194983604,1944,1944,1944,1944,0
+20250324,203800,194983604,1944,1944,1944,1944,0
+20250324,203700,194983604,1944,1944,1944,1944,2158
+20250324,203600,194983604,1944,1944,1944,1944,0
+20250324,203500,194983604,1944,1944,1944,1944,0
+20250324,203400,194983604,1944,1944,1944,1944,0
+20250324,203300,194983604,1944,1944,1944,1944,0
+20250324,203200,194983604,1944,1944,1944,1944,0
+20250324,203100,194983604,1944,1944,1944,1944,0
+20250324,203000,194983604,1944,1944,1944,1944,0
+20250324,202900,194983604,1944,1944,1944,1944,0
+20250324,202800,194983604,1944,1944,1944,1944,0
+20250324,202700,194983604,1944,1944,1944,1944,0
+20250324,202600,194983604,1944,1944,1944,1944,0
+20250324,202500,194983604,1944,1944,1944,1944,0
+20250324,202400,194983604,1944,1944,1944,1944,0
+20250324,202300,194983604,1944,1944,1944,1944,0
+20250324,202200,194983604,1944,1944,1944,1944,0
+20250324,202100,194983604,1944,1944,1944,1944,0
+20250324,202000,194983604,1944,1944,1944,1944,0
+20250324,201900,194983604,1944,1944,1944,1944,0
+20250324,201800,194983604,1944,1944,1944,1944,0
+20250324,201700,194983604,1944,1944,1944,1944,0
+20250324,201600,194983604,1944,1944,1944,1944,0
+20250324,201500,194983604,1944,1944,1944,1944,0
+20250324,201400,194983604,1944,1944,1944,1944,0
+20250324,201300,194983604,1944,1944,1944,1944,0
+20250324,201200,194983604,1944,1944,1944,1944,0
+20250324,201100,194983604,1944,1944,1944,1944,0
+20250324,201000,194983604,1944,1944,1944,1944,0
+20250324,200900,194983604,1944,1944,1944,1944,0
+20250324,200800,194983604,1944,1944,1944,1944,0
+20250324,200700,194983604,1944,1944,1944,1944,2158
+20250324,200600,194983604,1944,1944,1944,1944,0
+20250324,200500,194983604,1944,1944,1944,1944,0
+20250324,200400,194983604,1944,1944,1944,1944,0
+20250324,200300,194983604,1944,1944,1944,1944,0
+20250324,200200,194983604,1944,1944,1944,1944,0
+20250324,200100,194983604,1944,1944,1944,1944,0
+20250324,200000,194983604,1944,1944,1944,1944,0
+20250324,195900,194983604,1944,1944,1944,1944,0
+20250324,195800,194983604,1944,1944,1944,1944,0
+20250324,195700,194983604,1944,1944,1944,1944,0
+20250324,195600,194983604,1944,1944,1944,1944,0
+20250324,195500,194983604,1944,1944,1944,1944,0
+20250324,195400,194983604,1944,1944,1944,1944,0
+20250324,195300,194983604,1944,1944,1944,1944,0
+20250324,195200,194983604,1944,1944,1944,1944,0
+20250324,195100,194983604,1944,1944,1944,1944,0
+20250324,195000,194983604,1944,1944,1944,1944,0
+20250324,194900,194983604,1944,1944,1944,1944,0
+20250324,194800,194983604,1944,1944,1944,1944,0
+20250324,194700,194983604,1944,1944,1944,1944,0
+20250324,194600,194983604,1944,1944,1944,1944,0
+20250324,194500,194983604,1944,1944,1944,1944,0
+20250324,194400,194983604,1944,1944,1944,1944,0
+20250324,194300,194983604,1944,1944,1944,1944,0
+20250324,194200,194983604,1944,1944,1944,1944,0
+20250324,194100,194983604,1944,1944,1944,1944,0
+20250324,194000,194983604,1944,1944,1944,1944,0
+20250324,193900,194983604,1944,1944,1944,1944,0
+20250324,193800,194983604,1944,1944,1944,1944,0
+20250324,193700,194983604,1944,1944,1944,1944,2158
+20250324,193600,194983604,1944,1944,1944,1944,0
+20250324,193500,194983604,1944,1944,1944,1944,0
+20250324,193400,194983604,1944,1944,1944,1944,0
+20250324,193300,194983604,1944,1944,1944,1944,0
+20250324,193200,194983604,1944,1944,1944,1944,0
+20250324,193100,194983604,1944,1944,1944,1944,0
+20250324,193000,194983604,1944,1944,1944,1944,0
+20250324,192900,194983604,1944,1944,1944,1944,0
+20250324,192800,194983604,1944,1944,1944,1944,0
+20250324,192700,194983604,1944,1944,1944,1944,0
+20250324,192600,194983604,1944,1944,1944,1944,0
+20250324,192500,194983604,1944,1944,1944,1944,0
+20250324,192400,194983604,1944,1944,1944,1944,0
+20250324,192300,194983604,1944,1944,1944,1944,0
+20250324,192200,194983604,1944,1944,1944,1944,0
+20250324,192100,194983604,1944,1944,1944,1944,0
+20250324,192000,194983604,1944,1944,1944,1944,0
+20250324,191900,194983604,1944,1944,1944,1944,0
+20250324,191800,194983604,1944,1944,1944,1944,0
+20250324,191700,194983604,1944,1944,1944,1944,0
+20250324,191600,194983604,1944,1944,1944,1944,0
+20250324,191500,194983604,1944,1944,1944,1944,0
+20250324,191400,194983604,1944,1944,1944,1944,0
+20250324,191300,194983604,1944,1944,1944,1944,0
+20250324,191200,194983604,1944,1944,1944,1944,0
+20250324,191100,194983604,1944,1944,1944,1944,0
+20250324,191000,194983604,1944,1944,1944,1944,0
+20250324,190900,194983604,1944,1944,1944,1944,0
+20250324,190800,194983604,1944,1944,1944,1944,0
+20250324,190700,194983604,1944,1944,1944,1944,2158
+20250324,190600,194983604,1944,1944,1944,1944,0
+20250324,190500,194983604,1944,1944,1944,1944,0
+20250324,190400,194983604,1944,1944,1944,1944,0
+20250324,190300,194983604,1944,1944,1944,1944,0
+20250324,190200,194983604,1944,1944,1944,1944,0
+20250324,190100,194983604,1944,1944,1944,1944,0
+20250324,190000,194983604,1944,1944,1944,1944,0
+20250324,185900,194983604,1944,1944,1944,1944,0
+20250324,185800,194983604,1944,1944,1944,1944,0
+20250324,185700,194983604,1944,1944,1944,1944,0
+20250324,185600,194983604,1944,1944,1944,1944,0
+20250324,185500,194983604,1944,1944,1944,1944,0
+20250324,185400,194983604,1944,1944,1944,1944,0
+20250324,185300,194983604,1944,1944,1944,1944,0
+20250324,185200,194983604,1944,1944,1944,1944,0
+20250324,185100,194983604,1944,1944,1944,1944,0
+20250324,185000,194983604,1944,1944,1944,1944,0
+20250324,184900,194983604,1944,1944,1944,1944,0
+20250324,184800,194983604,1944,1944,1944,1944,0
+20250324,184700,194983604,1944,1944,1944,1944,0
+20250324,184600,194983604,1944,1944,1944,1944,0
+20250324,184500,194983604,1944,1944,1944,1944,0
+20250324,184400,194983604,1944,1944,1944,1944,0
+20250324,184300,194983604,1944,1944,1944,1944,0
+20250324,184200,194983604,1944,1944,1944,1944,0
+20250324,184100,194983604,1944,1944,1944,1944,0
+20250324,184000,194983604,1944,1944,1944,1944,0
+20250324,183900,194983604,1944,1944,1944,1944,0
+20250324,183800,194983604,1944,1944,1944,1944,0
+20250324,183700,194983604,1944,1944,1944,1944,2158
+20250324,183600,194983604,1944,1944,1944,1944,0
+20250324,183500,194983604,1944,1944,1944,1944,0
+20250324,183400,194983604,1944,1944,1944,1944,0
+20250324,183300,194983604,1944,1944,1944,1944,0
+20250324,183200,194983604,1944,1944,1944,1944,0
+20250324,183100,194983604,1944,1944,1944,1944,0
+20250324,183000,194983604,1944,1944,1944,1944,0
+20250324,182900,194983604,1944,1944,1944,1944,0
+20250324,182800,194983604,1944,1944,1944,1944,0
+20250324,182700,194983604,1944,1944,1944,1944,0
+20250324,182600,194983604,1944,1944,1944,1944,0
+20250324,182500,194983604,1944,1944,1944,1944,0
+20250324,182400,194983604,1944,1944,1944,1944,0
+20250324,182300,194983604,1944,1944,1944,1944,0
+20250324,182200,194983604,1944,1944,1944,1944,0
+20250324,182100,194983604,1944,1944,1944,1944,0
+20250324,182000,194983604,1944,1944,1944,1944,0
+20250324,181900,194983604,1944,1944,1944,1944,0
+20250324,181800,194983604,1944,1944,1944,1944,0
+20250324,181700,194983604,1944,1944,1944,1944,0
+20250324,181600,194983604,1944,1944,1944,1944,0
+20250324,181500,194983604,1944,1944,1944,1944,0
+20250324,181400,194983604,1944,1944,1944,1944,0
+20250324,181300,194983604,1944,1944,1944,1944,0
+20250324,181200,194983604,1944,1944,1944,1944,0
+20250324,181100,194983604,1944,1944,1944,1944,0
+20250324,181000,194983604,1944,1944,1944,1944,0
+20250324,180900,194983604,1944,1944,1944,1944,0
+20250324,180800,194983604,1944,1944,1944,1944,0
+20250324,180700,194983604,1944,1944,1944,1944,2158
+20250324,180600,194983604,1944,1944,1944,1944,0
+20250324,180500,194983604,1944,1944,1944,1944,0
+20250324,180400,194983604,1944,1944,1944,1944,0
+20250324,180300,194983604,1944,1944,1944,1944,0
+20250324,180200,194983604,1944,1944,1944,1944,0
+20250324,180100,194983604,1944,1944,1944,1944,0
+20250324,180000,194983604,1944,1944,1944,1944,0
+20250324,175900,194983604,1944,1944,1944,1944,0
+20250324,175800,194983604,1944,1944,1944,1944,0
+20250324,175700,194983604,1944,1944,1944,1944,0
+20250324,175600,194983604,1944,1944,1944,1944,0
+20250324,175500,194983604,1944,1944,1944,1944,0
+20250324,175400,194983604,1944,1944,1944,1944,0
+20250324,175300,194983604,1944,1944,1944,1944,0
+20250324,175200,194983604,1944,1944,1944,1944,0
+20250324,175100,194983604,1944,1944,1944,1944,0
+20250324,175000,194983604,1944,1944,1944,1944,0
+20250324,174900,194983604,1944,1944,1944,1944,0
+20250324,174800,194983604,1944,1944,1944,1944,0
+20250324,174700,194983604,1944,1944,1944,1944,0
+20250324,174600,194983604,1944,1944,1944,1944,0
+20250324,174500,194983604,1944,1944,1944,1944,0
+20250324,174400,194983604,1944,1944,1944,1944,0
+20250324,174300,194983604,1944,1944,1944,1944,0
+20250324,174200,194983604,1944,1944,1944,1944,0
+20250324,174100,194983604,1944,1944,1944,1944,0
+20250324,174000,194983604,1944,1944,1944,1944,0
+20250324,173900,194983604,1944,1944,1944,1944,0
+20250324,173800,194983604,1944,1944,1944,1944,0
+20250324,173700,194983604,1944,1944,1944,1944,2158
+20250324,173600,194983604,1944,1944,1944,1944,0
+20250324,173500,194983604,1944,1944,1944,1944,0
+20250324,173400,194983604,1944,1944,1944,1944,0
+20250324,173300,194983604,1944,1944,1944,1944,0
+20250324,173200,194983604,1944,1944,1944,1944,0
+20250324,173100,194983604,1944,1944,1944,1944,0
+20250324,173000,194983604,1944,1944,1944,1944,0
+20250324,172900,194983604,1944,1944,1944,1944,0
+20250324,172800,194983604,1944,1944,1944,1944,0
+20250324,172700,194983604,1944,1944,1944,1944,0
+20250324,172600,194983604,1944,1944,1944,1944,0
+20250324,172500,194983604,1944,1944,1944,1944,0
+20250324,172400,194983604,1944,1944,1944,1944,0
+20250324,172300,194983604,1944,1944,1944,1944,0
+20250324,172200,194983604,1944,1944,1944,1944,0
+20250324,172100,194983604,1944,1944,1944,1944,0
+20250324,172000,194983604,1944,1944,1944,1944,0
+20250324,171900,194983604,1944,1944,1944,1944,0
+20250324,171800,194983604,1944,1944,1944,1944,0
+20250324,171700,194983604,1944,1944,1944,1944,0
+20250324,171600,194983604,1944,1944,1944,1944,0
+20250324,171500,194983604,1944,1944,1944,1944,0
+20250324,171400,194983604,1944,1944,1944,1944,0
+20250324,171300,194983604,1944,1944,1944,1944,0
+20250324,171200,194983604,1944,1944,1944,1944,0
+20250324,171100,194983604,1944,1944,1944,1944,0
+20250324,171000,194983604,1944,1944,1944,1944,0
+20250324,170900,194983604,1944,1944,1944,1944,0
+20250324,170800,194983604,1944,1944,1944,1944,0
+20250324,170700,194983604,1944,1944,1944,1944,2158
+20250324,170600,194983604,1944,1944,1944,1944,0
+20250324,170500,194983604,1944,1944,1944,1944,0
+20250324,170400,194983604,1944,1944,1944,1944,0
+20250324,170300,194983604,1944,1944,1944,1944,0
+20250324,170200,194983604,1944,1944,1944,1944,0
+20250324,170100,194983604,1944,1944,1944,1944,0
+20250324,170000,194983604,1944,1944,1944,1944,0
+20250324,165900,194983604,1944,1944,1944,1944,0
+20250324,165800,194983604,1944,1944,1944,1944,0
+20250324,165700,194983604,1944,1944,1944,1944,0
+20250324,165600,194983604,1944,1944,1944,1944,0
+20250324,165500,194983604,1944,1944,1944,1944,0
+20250324,165400,194983604,1944,1944,1944,1944,0
+20250324,165300,194983604,1944,1944,1944,1944,0
+20250324,165200,194983604,1944,1944,1944,1944,0
+20250324,165100,194983604,1944,1944,1944,1944,0
+20250324,165000,194983604,1944,1944,1944,1944,0
+20250324,164900,194983604,1944,1944,1944,1944,0
+20250324,164800,194983604,1944,1944,1944,1944,0
+20250324,164700,194983604,1944,1944,1944,1944,0
+20250324,164600,194983604,1944,1944,1944,1944,0
+20250324,164500,194983604,1944,1944,1944,1944,0
+20250324,164400,194983604,1944,1944,1944,1944,0
+20250324,164300,194983604,1944,1944,1944,1944,0
+20250324,164200,194983604,1944,1944,1944,1944,0
+20250324,164100,194983604,1944,1944,1944,1944,0
+20250324,164000,194983604,1944,1944,1944,1944,0
+20250324,163900,194983604,1944,1944,1944,1944,0
+20250324,163800,194983604,1944,1944,1944,1944,0
+20250324,163700,194983604,1944,1944,1944,1944,2158
+20250324,163600,194983604,1944,1944,1944,1944,0
+20250324,163500,194983604,1944,1944,1944,1944,0
+20250324,163400,194983604,1944,1944,1944,1944,0
+20250324,163300,194983604,1944,1944,1944,1944,0
+20250324,163200,194983604,1944,1944,1944,1944,0
+20250324,163100,194983604,1944,1944,1944,1944,0
+20250324,163000,194983604,1944,1944,1944,1944,0
+20250324,162900,194983604,1944,1944,1944,1944,0
+20250324,162800,194983604,1944,1944,1944,1944,0
+20250324,162700,194983604,1944,1944,1944,1944,0
+20250324,162600,194983604,1944,1944,1944,1944,0
+20250324,162500,194983604,1944,1944,1944,1944,0
+20250324,162400,194983604,1944,1944,1944,1944,0
+20250324,162300,194983604,1944,1944,1944,1944,0
+20250324,162200,194983604,1944,1944,1944,1944,0
+20250324,162100,194983604,1944,1944,1944,1944,0
+20250324,162000,194983604,1944,1944,1944,1944,0
+20250324,161900,194983604,1944,1944,1944,1944,0
+20250324,161800,194983604,1944,1944,1944,1944,0
+20250324,161700,194983604,1944,1944,1944,1944,0
+20250324,161600,194983604,1944,1944,1944,1944,0
+20250324,161500,194983604,1944,1944,1944,1944,0
+20250324,161400,194983604,1944,1944,1944,1944,0
+20250324,161300,194983604,1944,1944,1944,1944,0
+20250324,161200,194983604,1944,1944,1944,1944,0
+20250324,161100,194983604,1944,1944,1944,1944,0
+20250324,161000,194983604,1944,1944,1944,1944,0
+20250324,160900,194983604,1944,1944,1944,1944,0
+20250324,160800,194983604,1944,1944,1944,1944,0
+20250324,160700,194983604,1944,1944,1944,1944,2158
+20250324,160600,194983604,1944,1944,1944,1944,0
+20250324,160500,194983604,1944,1944,1944,1944,0
+20250324,160400,194983604,1944,1944,1944,1944,0
+20250324,160300,194983604,1944,1944,1944,1944,0
+20250324,160200,194983604,1944,1944,1944,1944,0
+20250324,160100,194983604,1944,1944,1944,1944,0
+20250324,160000,194983604,1944,1944,1944,1944,0
+20250324,155900,194983604,1944,1944,1944,1944,0
+20250324,155800,194983604,1944,1944,1944,1944,0
+20250324,155700,194983604,1944,1944,1944,1944,0
+20250324,155600,194983604,1944,1944,1944,1944,0
+20250324,155500,194983604,1944,1944,1944,1944,0
+20250324,155400,194983604,1944,1944,1944,1944,0
+20250324,155300,194983604,1944,1944,1944,1944,0
+20250324,155200,194983604,1944,1944,1944,1944,0
+20250324,155100,194983604,1944,1944,1944,1944,0
+20250324,155000,194983604,1944,1944,1944,1944,0
+20250324,154900,194983604,1944,1944,1944,1944,0
+20250324,154800,194983604,1944,1944,1944,1944,0
+20250324,154700,194983604,1944,1944,1944,1944,0
+20250324,154600,194983604,1944,1944,1944,1944,0
+20250324,154500,194983604,1944,1944,1944,1944,0
+20250324,154400,194983604,1944,1944,1944,1944,0
+20250324,154300,194983604,1944,1944,1944,1944,0
+20250324,154200,194983604,1944,1944,1944,1944,0
+20250324,154100,194983604,1944,1944,1944,1944,0
+20250324,154000,194983604,1944,1944,1944,1944,0
+20250324,153900,194983604,1944,1944,1944,1944,0
+20250324,153800,194983604,1944,1944,1944,1944,0
+20250324,153700,194983604,1944,1944,1944,1944,2158
+20250324,153600,194983604,1944,1944,1944,1944,0
+20250324,153500,194983604,1944,1944,1944,1944,0
+20250324,153400,194983604,1944,1944,1944,1944,0
+20250324,153300,194983604,1944,1944,1944,1944,0
+20250324,153200,194983604,1944,1944,1944,1944,0
+20250324,153100,194983604,1944,1944,1944,1944,0
+20250324,153000,194983604,1944,1944,1944,1944,2158
+20250324,152900,190788452,1955,1955,1955,1955,0
+20250324,152800,190788452,1955,1955,1955,1955,0
+20250324,152700,190788452,1955,1955,1955,1955,0
+20250324,152600,190788452,1955,1955,1955,1955,0
+20250324,152500,190788452,1955,1955,1955,1955,0
+20250324,152400,190788452,1955,1955,1955,1955,0
+20250324,152300,190788452,1955,1955,1955,1955,0
+20250324,152200,190788452,1955,1955,1955,1955,0
+20250324,152100,190788452,1955,1955,1955,1955,0
+20250324,152000,190788452,1955,1955,1955,1955,0
+20250324,151900,190788452,1955,1947,1955,1947,71
+20250324,151800,190650207,1962,1962,1962,1962,0
+20250324,151700,190650207,1962,1962,1962,1962,0
+20250324,151600,190650207,1962,1946,1962,1946,1065
+20250324,151500,188576651,1947,1947,1947,1947,633
+20250324,151400,187344200,1947,1947,1947,1947,900
+20250324,151300,185591900,1947,1947,1947,1947,999
+20250324,151200,183646847,1961,1947,1961,1947,17
+20250324,151100,183613734,1947,1946,1963,1946,1160
+20250324,151000,181355938,1948,1949,1949,1948,1392
+20250324,150900,178643930,1949,1951,1951,1949,2718
+20250324,150800,173343242,1965,1964,1965,1964,10
+20250324,150700,173323600,1967,1967,1967,1967,0
+20250324,150600,173323600,1967,1967,1967,1967,0
+20250324,150500,173323600,1967,1967,1967,1967,0
+20250324,150400,173323600,1967,1967,1967,1967,0
+20250324,150300,173323600,1967,1967,1967,1967,0
+20250324,150200,173323600,1967,1967,1967,1967,0
+20250324,150100,173323600,1967,1967,1967,1967,0
+20250324,150000,173323600,1967,1967,1967,1967,0
+20250324,145900,173323600,1967,1967,1967,1967,0
+20250324,145800,173323600,1967,1967,1967,1967,0
+20250324,145700,173323600,1967,1967,1967,1967,0
+20250324,145600,173323600,1967,1967,1967,1967,0
+20250324,145500,173323600,1967,1967,1967,1967,0
+20250324,145400,173323600,1967,1967,1967,1967,0
+20250324,145300,173323600,1967,1950,1967,1950,305
+20250324,145200,172728765,1950,1950,1950,1950,26
+20250324,145100,172678065,1962,1962,1962,1962,1
+20250324,145000,172676103,1950,1950,1950,1950,30
+20250324,144900,172617603,1970,1970,1970,1970,0
+20250324,144800,172617603,1970,1970,1970,1970,0
+20250324,144700,172617603,1970,1970,1970,1970,0
+20250324,144600,172617603,1970,1970,1970,1970,0
+20250324,144500,172617603,1970,1970,1970,1970,1
+20250324,144400,172615633,1946,1970,1970,1946,161
+20250324,144300,172302303,1946,1947,1947,1946,50
+20250324,144200,172204988,1976,1976,1976,1976,0
+20250324,144100,172204988,1976,1946,1976,1946,6
+20250324,144000,172193282,1946,1948,1948,1946,2500
+20250324,143900,167324406,1948,1959,1959,1948,1597
+20250324,143800,164210460,1966,1966,1966,1966,0
+20250324,143700,164210460,1966,1967,1967,1966,13
+20250324,143600,164184901,1969,1969,1969,1969,0
+20250324,143500,164184901,1969,1969,1969,1969,0
+20250324,143400,164184901,1969,1969,1969,1969,0
+20250324,143300,164184901,1969,1969,1969,1969,0
+20250324,143200,164184901,1969,1969,1969,1969,0
+20250324,143100,164184901,1969,1969,1969,1969,0
+20250324,143000,164184901,1969,1969,1969,1969,0
+20250324,142900,164184901,1969,1969,1969,1969,0
+20250324,142800,164184901,1969,1969,1969,1969,0
+20250324,142700,164184901,1969,1969,1969,1969,0
+20250324,142600,164184901,1969,1964,1969,1964,214
+20250324,142500,163764550,1964,1964,1964,1964,0
+20250324,142400,163764550,1964,1964,1964,1964,1
+20250324,142300,163762586,1959,1959,1959,1959,0
+20250324,142200,163762586,1959,1959,1959,1959,0
+20250324,142100,163762586,1959,1958,1959,1958,121
+20250324,142000,163525552,1959,1959,1959,1959,0
+20250324,141900,163525552,1959,1959,1959,1959,0
+20250324,141800,163525552,1959,1959,1959,1959,50
+20250324,141700,163427602,1959,1959,1959,1959,2
+20250324,141600,163423684,1959,1959,1959,1959,0
+20250324,141500,163423684,1959,1959,1959,1959,2
+20250324,141400,163419766,1947,1947,1947,1947,563
+20250324,141300,162323605,1959,1959,1959,1959,0
+20250324,141200,162323605,1959,1959,1959,1959,0
+20250324,141100,162323605,1959,1948,1959,1948,4
+20250324,141000,162315802,1948,1948,1948,1948,0
+20250324,140900,162315802,1948,1948,1948,1948,1720
+20250324,140800,158965242,1948,1948,1948,1948,196
+20250324,140700,158583434,1948,1947,1948,1947,1694
+20250324,140600,155284312,1947,1957,1957,1947,229
+20250324,140500,154838419,1947,1947,1947,1947,0
+20250324,140400,154838419,1947,1947,1947,1947,0
+20250324,140300,154838419,1947,1947,1947,1947,0
+20250324,140200,154838419,1947,1947,1947,1947,0
+20250324,140100,154838419,1947,1951,1951,1947,2000
+20250324,140000,150940533,1950,1950,1950,1950,21
+20250324,135900,150899583,1950,1950,1950,1950,1000
+20250324,135800,148949583,1950,1950,1950,1950,61
+20250324,135700,148830633,1952,1952,1952,1952,0
+20250324,135600,148830633,1952,1952,1952,1952,0
+20250324,135500,148830633,1952,1952,1952,1952,0
+20250324,135400,148830633,1952,1952,1952,1952,1
+20250324,135300,148828681,1951,1951,1951,1951,0
+20250324,135200,148828681,1951,1952,1952,1951,35
+20250324,135100,148760385,1976,1976,1976,1976,0
+20250324,135000,148760385,1976,1976,1976,1976,0
+20250324,134900,148760385,1976,1976,1976,1976,0
+20250324,134800,148760385,1976,1976,1976,1976,0
+20250324,134700,148760385,1976,1976,1976,1976,0
+20250324,134600,148760385,1976,1976,1976,1976,0
+20250324,134500,148760385,1976,1976,1976,1976,0
+20250324,134400,148760385,1976,1976,1976,1976,0
+20250324,134300,148760385,1976,1976,1976,1976,0
+20250324,134200,148760385,1976,1976,1976,1976,0
+20250324,134100,148760385,1976,1976,1976,1976,0
+20250324,134000,148760385,1976,1976,1976,1976,0
+20250324,133900,148760385,1976,1976,1976,1976,0
+20250324,133800,148760385,1976,1976,1976,1976,0
+20250324,133700,148760385,1976,1976,1976,1976,0
+20250324,133600,148760385,1976,1976,1976,1976,1
+20250324,133500,148758409,1959,1959,1959,1959,1
+20250324,133400,148756450,1955,1955,1955,1955,500
+20250324,133300,147778950,1959,1970,1970,1959,1068
+20250324,133200,145686620,1977,1977,1977,1977,0
+20250324,133100,145686620,1977,1977,1977,1977,1
+20250324,133000,145684643,1970,1959,1970,1959,63
+20250324,132900,145560940,1959,1959,1959,1959,1000
+20250324,132800,143601940,1959,1959,1959,1959,1004
+20250324,132700,141635104,1959,1960,1960,1950,501
+20250324,132600,140657590,1960,1960,1960,1960,0
+20250324,132500,140657590,1960,1960,1960,1960,0
+20250324,132400,140657590,1960,1960,1960,1960,1
+20250324,132300,140655630,1964,1964,1964,1964,1
+20250324,132200,140653666,1960,1960,1960,1960,0
+20250324,132100,140653666,1960,1960,1960,1960,24
+20250324,132000,140606626,1963,1963,1963,1963,0
+20250324,131900,140606626,1963,1963,1963,1963,0
+20250324,131800,140606626,1963,1963,1963,1963,0
+20250324,131700,140606626,1963,1963,1963,1963,70
+20250324,131600,140469216,1970,1970,1970,1970,0
+20250324,131500,140469216,1970,1970,1970,1970,0
+20250324,131400,140469216,1970,1970,1970,1970,0
+20250324,131300,140469216,1970,1970,1970,1970,0
+20250324,131200,140469216,1970,1970,1970,1970,0
+20250324,131100,140469216,1970,1970,1970,1970,0
+20250324,131000,140469216,1970,1970,1970,1970,0
+20250324,130900,140469216,1970,1970,1970,1970,1
+20250324,130800,140467246,1960,1960,1960,1960,1
+20250324,130700,140465286,1970,1970,1970,1970,0
+20250324,130600,140465286,1970,1970,1970,1970,0
+20250324,130500,140465286,1970,1970,1970,1970,0
+20250324,130400,140465286,1970,1970,1970,1970,10
+20250324,130300,140445586,1971,1971,1971,1971,0
+20250324,130200,140445586,1971,1971,1971,1971,0
+20250324,130100,140445586,1971,1971,1971,1971,0
+20250324,130000,140445586,1971,1971,1971,1971,0
+20250324,125900,140445586,1971,1971,1971,1971,11
+20250324,125800,140423905,1977,1977,1977,1977,0
+20250324,125700,140423905,1977,1972,1977,1972,100
+20250324,125600,140226210,1977,1977,1977,1977,5
+20250324,125500,140216325,1978,1978,1978,1978,2
+20250324,125400,140212369,1980,1980,1980,1980,0
+20250324,125300,140212369,1980,1980,1980,1980,0
+20250324,125200,140212369,1980,1980,1980,1980,0
+20250324,125100,140212369,1980,1980,1980,1980,0
+20250324,125000,140212369,1980,1980,1980,1980,0
+20250324,124900,140212369,1980,1980,1980,1980,0
+20250324,124800,140212369,1980,1980,1980,1980,0
+20250324,124700,140212369,1980,1980,1980,1980,0
+20250324,124600,140212369,1980,1980,1980,1980,0
+20250324,124500,140212369,1980,1980,1980,1980,0
+20250324,124400,140212369,1980,1980,1980,1980,0
+20250324,124300,140212369,1980,1980,1980,1980,0
+20250324,124200,140212369,1980,1980,1980,1980,1
+20250324,124100,140210389,1981,1981,1981,1981,0
+20250324,124000,140210389,1981,1981,1981,1981,0
+20250324,123900,140210389,1981,1981,1981,1981,0
+20250324,123800,140210389,1981,1981,1981,1981,0
+20250324,123700,140210389,1981,1981,1981,1981,0
+20250324,123600,140210389,1981,1981,1981,1981,2
+20250324,123500,140206427,1948,1948,1948,1948,437
+20250324,123400,139355151,1948,1948,1948,1948,0
+20250324,123300,139355151,1948,1948,1948,1948,1
+20250324,123200,139353203,1948,1948,1948,1948,6
+20250324,123100,139341515,1948,1948,1948,1948,101
+20250324,123000,139144767,1949,1949,1949,1949,1
+20250324,122900,139142818,1950,1957,1957,1950,8
+20250324,122800,139127190,1986,1986,1986,1986,0
+20250324,122700,139127190,1986,1986,1986,1986,0
+20250324,122600,139127190,1986,1986,1986,1986,0
+20250324,122500,139127190,1986,1986,1986,1986,0
+20250324,122400,139127190,1986,1986,1986,1986,0
+20250324,122300,139127190,1986,1986,1986,1986,0
+20250324,122200,139127190,1986,1972,1986,1972,7
+20250324,122100,139113372,1945,1945,1945,1945,0
+20250324,122000,139113372,1945,1945,1945,1945,0
+20250324,121900,139113372,1945,1945,1945,1945,0
+20250324,121800,139113372,1945,1945,1945,1945,0
+20250324,121700,139113372,1945,1978,1978,1945,3073
+20250324,121600,133129795,1988,1988,1988,1988,0
+20250324,121500,133129795,1988,1988,1988,1988,0
+20250324,121400,133129795,1988,1988,1988,1988,0
+20250324,121300,133129795,1988,1988,1988,1988,0
+20250324,121200,133129795,1988,1983,1988,1983,10
+20250324,121100,133109925,1988,1988,1988,1988,0
+20250324,121000,133109925,1988,1988,1988,1988,0
+20250324,120900,133109925,1988,1983,1988,1983,20
+20250324,120800,133070185,1988,1988,1988,1988,0
+20250324,120700,133070185,1988,1988,1988,1988,0
+20250324,120600,133070185,1988,1988,1988,1988,0
+20250324,120500,133070185,1988,1988,1988,1988,0
+20250324,120400,133070185,1988,1988,1988,1988,0
+20250324,120300,133070185,1988,1988,1988,1988,0
+20250324,120200,133070185,1988,1988,1988,1988,0
+20250324,120100,133070185,1988,1988,1988,1988,2
+20250324,120000,133066209,1978,1978,1978,1978,4
+20250324,115900,133058297,1988,1988,1988,1988,0
+20250324,115800,133058297,1988,1988,1988,1988,0
+20250324,115700,133058297,1988,1988,1988,1988,0
+20250324,115600,133058297,1988,1988,1988,1988,0
+20250324,115500,133058297,1988,1988,1988,1988,0
+20250324,115400,133058297,1988,1966,1988,1966,100
+20250324,115300,132860105,1950,1950,1950,1950,0
+20250324,115200,132860105,1950,1950,1950,1950,0
+20250324,115100,132860105,1950,1950,1950,1950,0
+20250324,115000,132860105,1950,1950,1950,1950,0
+20250324,114900,132860105,1950,1950,1950,1950,30
+20250324,114800,132801605,1950,1946,1950,1946,38
+20250324,114700,132727617,1950,1950,1950,1950,250
+20250324,114600,132240117,1946,1946,1946,1946,0
+20250324,114500,132240117,1946,1946,1946,1946,0
+20250324,114400,132240117,1946,1946,1946,1946,130
+20250324,114300,131987137,1946,1946,1946,1946,0
+20250324,114200,131987137,1946,1946,1946,1946,0
+20250324,114100,131987137,1946,1951,1951,1946,837
+20250324,114000,130357447,1950,1950,1950,1950,0
+20250324,113900,130357447,1950,1950,1950,1950,0
+20250324,113800,130357447,1950,1950,1950,1950,0
+20250324,113700,130357447,1950,1953,1953,1950,227
+20250324,113600,129914522,1960,1960,1960,1960,0
+20250324,113500,129914522,1960,1961,1961,1960,1061
+20250324,113400,127834814,1981,1981,1981,1981,4
+20250324,113300,127826890,1982,1982,1982,1982,0
+20250324,113200,127826890,1982,1982,1982,1982,10
+20250324,113100,127807070,1982,1982,1982,1982,1
+20250324,113000,127805088,1961,1961,1961,1961,0
+20250324,112900,127805088,1961,1961,1961,1961,0
+20250324,112800,127805088,1961,1963,1963,1961,272
+20250324,112700,127271603,1989,1989,1989,1989,0
+20250324,112600,127271603,1989,1989,1989,1989,0
+20250324,112500,127271603,1989,1989,1989,1989,0
+20250324,112400,127271603,1989,1989,1989,1989,0
+20250324,112300,127271603,1989,1989,1989,1989,0
+20250324,112200,127271603,1989,1989,1989,1989,0
+20250324,112100,127271603,1989,1989,1989,1989,0
+20250324,112000,127271603,1989,1989,1989,1989,0
+20250324,111900,127271603,1989,1989,1989,1989,0
+20250324,111800,127271603,1989,1989,1989,1989,0
+20250324,111700,127271603,1989,1989,1989,1989,0
+20250324,111600,127271603,1989,1989,1989,1989,0
+20250324,111500,127271603,1989,1989,1989,1989,0
+20250324,111400,127271603,1989,1989,1989,1989,0
+20250324,111300,127271603,1989,1989,1989,1989,0
+20250324,111200,127271603,1989,1989,1989,1989,0
+20250324,111100,127271603,1989,1963,1989,1962,3002
+20250324,111000,121380678,1990,1990,1990,1990,0
+20250324,110900,121380678,1990,1990,1990,1990,0
+20250324,110800,121380678,1990,1990,1990,1990,0
+20250324,110700,121380678,1990,1990,1990,1990,0
+20250324,110600,121380678,1990,1990,1990,1990,0
+20250324,110500,121380678,1990,1990,1990,1990,0
+20250324,110400,121380678,1990,1990,1990,1990,0
+20250324,110300,121380678,1990,1990,1990,1990,0
+20250324,110200,121380678,1990,1990,1990,1990,0
+20250324,110100,121380678,1990,1990,1990,1990,0
+20250324,110000,121380678,1990,1990,1990,1990,0
+20250324,105900,121380678,1990,1990,1990,1990,0
+20250324,105800,121380678,1990,1990,1990,1990,0
+20250324,105700,121380678,1990,1982,1990,1982,10
+20250324,105600,121360832,1982,1976,1982,1962,251
+20250324,105500,120866833,1982,1982,1982,1982,10
+20250324,105400,120847013,1982,1982,1982,1982,33
+20250324,105300,120781607,1987,1987,1987,1987,0
+20250324,105200,120781607,1987,1987,1987,1987,0
+20250324,105100,120781607,1987,1987,1987,1987,3000
+20250324,105000,114820607,1987,1987,1987,1987,0
+20250324,104900,114820607,1987,1987,1987,1987,0
+20250324,104800,114820607,1987,1976,1987,1976,6
+20250324,104700,114808729,1986,1986,1987,1986,33
+20250324,104600,114743190,1992,1992,1992,1992,0
+20250324,104500,114743190,1992,1992,1992,1992,0
+20250324,104400,114743190,1992,1992,1992,1992,0
+20250324,104300,114743190,1992,1992,1992,1992,0
+20250324,104200,114743190,1992,1992,1992,1992,0
+20250324,104100,114743190,1992,1992,1992,1992,0
+20250324,104000,114743190,1992,1992,1992,1992,0
+20250324,103900,114743190,1992,1987,1992,1987,30
+20250324,103800,114683440,1960,1961,1961,1960,581
+20250324,103700,113544564,1961,1963,1963,1961,2019
+20250324,103600,109583775,1988,1988,1988,1988,0
+20250324,103500,109583775,1988,1988,1988,1988,1
+20250324,103400,109581787,1963,1993,1993,1962,874
+20250324,103300,107862784,1971,1971,1971,1971,0
+20250324,103200,107862784,1971,1971,1971,1971,0
+20250324,103100,107862784,1971,1971,1971,1971,10
+20250324,103000,107843074,1999,1999,1999,1999,0
+20250324,102900,107843074,1999,1999,1999,1999,0
+20250324,102800,107843074,1999,1999,1999,1994,108
+20250324,102700,107627217,1999,1999,1999,1999,0
+20250324,102600,107627217,1999,1989,1999,1989,2
+20250324,102500,107623229,1970,1989,1989,1970,26
+20250324,102400,107571990,1989,1989,1989,1989,1
+20250324,102300,107570001,1970,1975,1975,1970,1100
+20250324,102200,105402398,1973,1973,1973,1973,0
+20250324,102100,105402398,1973,1973,1973,1973,0
+20250324,102000,105402398,1973,1973,1973,1973,0
+20250324,101900,105402398,1973,1973,1973,1973,0
+20250324,101800,105402398,1973,1973,1973,1973,0
+20250324,101700,105402398,1973,1973,1973,1973,0
+20250324,101600,105402398,1973,1973,1973,1973,1
+20250324,101500,105400425,1973,1973,1973,1973,0
+20250324,101400,105400425,1973,1973,1973,1973,1
+20250324,101300,105398452,1975,1981,1981,1975,269
+20250324,101200,104866858,1989,1989,1989,1989,201
+20250324,101100,104467069,1988,1988,1988,1988,0
+20250324,101000,104467069,1988,1988,1988,1988,0
+20250324,100900,104467069,1988,1988,1988,1988,0
+20250324,100800,104467069,1988,1988,1988,1988,0
+20250324,100700,104467069,1988,1988,1988,1988,2
+20250324,100600,104463093,2000,1988,2000,1988,2034
+20250324,100500,100406177,1982,1984,1984,1982,11
+20250324,100400,100384368,1990,1989,1990,1989,9
+20250324,100300,100366466,1984,1989,1989,1984,14
+20250324,100200,100338640,1989,1989,1989,1989,5
+20250324,100100,100328695,1992,1998,1998,1992,101
+20250324,100000,100127497,1960,1960,1960,1960,137
+20250324,095900,99858977,1960,1960,1960,1960,525
+20250324,095800,98829977,1999,1960,1999,1960,225
+20250324,095700,98388782,1960,1960,1960,1960,0
+20250324,095600,98388782,1960,1960,1960,1960,0
+20250324,095500,98388782,1960,1965,1965,1960,1300
+20250324,095400,95839497,2000,2000,2000,2000,0
+20250324,095300,95839497,2000,2000,2000,2000,0
+20250324,095200,95839497,2000,2000,2000,2000,0
+20250324,095100,95839497,2000,2000,2000,2000,2108
+20250324,095000,91623497,2000,1983,2000,1983,2070
+20250324,094900,87489923,1999,1999,1999,1999,2
+20250324,094800,87485925,2000,2000,2000,2000,1
+20250324,094700,87483925,2000,1968,2000,1968,2000
+20250324,094600,83513889,1940,1940,1940,1940,582
+20250324,094500,82384809,1940,1959,1959,1940,2278
+20250324,094400,77955747,1959,1970,1970,1959,467
+20250324,094300,77036921,1970,1971,1971,1970,1260
+20250324,094200,74554543,2000,1998,2000,1998,1043
+20250324,094100,72468945,2000,2000,2000,2000,0
+20250324,094000,72468945,2000,1970,2000,1970,2018
+20250324,093900,68451870,1970,1980,1980,1970,2129
+20250324,093800,64250661,1981,1981,1981,1981,0
+20250324,093700,64250661,1981,1980,1981,1980,127
+20250324,093600,63999199,1980,1980,1980,1980,0
+20250324,093500,63999199,1980,1980,1980,1980,0
+20250324,093400,63999199,1980,1980,1981,1980,729
+20250324,093300,62555616,1980,1981,1981,1980,448
+20250324,093200,61668552,1981,1986,1986,1980,3479
+20250324,093100,54773694,1988,1990,1990,1988,35
+20250324,093000,54704104,1995,1995,1995,1990,166
+20250324,092900,54373684,1990,1991,1991,1990,1062
+20250324,092800,52260206,1991,1993,1993,1991,2061
+20250324,092700,48154912,1996,1993,1996,1993,352
+20250324,092600,47453370,1993,1993,1993,1993,200
+20250324,092500,47054770,1993,1994,1994,1993,202
+20250324,092400,46652182,1995,1994,1995,1992,1065
+20250324,092300,44530442,1995,1997,1997,1995,2991
+20250324,092200,38560844,1998,1999,2000,1998,567
+20250324,092100,37427454,1998,1998,1998,1998,0
+20250324,092000,37427454,1998,1998,1998,1998,77
+20250324,091900,37273608,1998,1999,1999,1998,749
+20250324,091800,35776558,2020,2020,2020,2020,1432
+20250324,091700,32883918,2020,1999,2020,1998,804
+20250324,091600,31269828,2035,2035,2035,2035,0
+20250324,091500,31269828,2035,2035,2035,2035,0
+20250324,091400,31269828,2035,2035,2035,2035,0
+20250324,091300,31269828,2035,2035,2035,2035,2
+20250324,091200,31265758,1996,2000,2050,1996,1610
+20250324,091100,28052062,2000,2015,2015,2000,1667
+20250324,091000,24714167,2012,2010,2012,2010,7
+20250324,090900,24700091,2012,2015,2015,2005,1301
+20250324,090800,22078885,2015,2010,2015,2000,473
+20250324,090700,21132850,2015,2005,2020,1990,2117
+20250324,090600,16902535,2020,2075,2080,2000,1861
+20250324,090500,13156370,2025,2090,2090,2020,2015
+20250324,090400,9064435,2050,2050,2090,2030,1009
+20250324,090300,7009125,2105,2060,2105,2030,1811
+20250324,090200,3279535,2105,2105,2105,2105,0
+20250324,090100,3279535,2105,2045,2105,2035,692
+20250324,090000,1870210,2110,2040,2110,2040,912

290520/min/candle-20250325.csv

@@ -0,0 +1,729 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,210700,31799268,1943,1943,1943,1943,224
+20250325,210600,31799268,1943,1943,1943,1943,0
+20250325,210500,31799268,1943,1943,1943,1943,0
+20250325,210400,31799268,1943,1943,1943,1943,0
+20250325,210300,31799268,1943,1943,1943,1943,0
+20250325,210200,31799268,1943,1943,1943,1943,0
+20250325,210100,31799268,1943,1943,1943,1943,0
+20250325,210000,31799268,1943,1943,1943,1943,0
+20250325,205900,31799268,1943,1943,1943,1943,0
+20250325,205800,31799268,1943,1943,1943,1943,0
+20250325,205700,31799268,1943,1943,1943,1943,0
+20250325,205600,31799268,1943,1943,1943,1943,0
+20250325,205500,31799268,1943,1943,1943,1943,0
+20250325,205400,31799268,1943,1943,1943,1943,0
+20250325,205300,31799268,1943,1943,1943,1943,0
+20250325,205200,31799268,1943,1943,1943,1943,0
+20250325,205100,31799268,1943,1943,1943,1943,0
+20250325,205000,31799268,1943,1943,1943,1943,0
+20250325,204900,31799268,1943,1943,1943,1943,0
+20250325,204800,31799268,1943,1943,1943,1943,0
+20250325,204700,31799268,1943,1943,1943,1943,0
+20250325,204600,31799268,1943,1943,1943,1943,0
+20250325,204500,31799268,1943,1943,1943,1943,0
+20250325,204400,31799268,1943,1943,1943,1943,0
+20250325,204300,31799268,1943,1943,1943,1943,0
+20250325,204200,31799268,1943,1943,1943,1943,0
+20250325,204100,31799268,1943,1943,1943,1943,0
+20250325,204000,31799268,1943,1943,1943,1943,0
+20250325,203900,31799268,1943,1943,1943,1943,0
+20250325,203800,31799268,1943,1943,1943,1943,0
+20250325,203700,31799268,1943,1943,1943,1943,224
+20250325,203600,31799268,1943,1943,1943,1943,0
+20250325,203500,31799268,1943,1943,1943,1943,0
+20250325,203400,31799268,1943,1943,1943,1943,0
+20250325,203300,31799268,1943,1943,1943,1943,0
+20250325,203200,31799268,1943,1943,1943,1943,0
+20250325,203100,31799268,1943,1943,1943,1943,0
+20250325,203000,31799268,1943,1943,1943,1943,0
+20250325,202900,31799268,1943,1943,1943,1943,0
+20250325,202800,31799268,1943,1943,1943,1943,0
+20250325,202700,31799268,1943,1943,1943,1943,0
+20250325,202600,31799268,1943,1943,1943,1943,0
+20250325,202500,31799268,1943,1943,1943,1943,0
+20250325,202400,31799268,1943,1943,1943,1943,0
+20250325,202300,31799268,1943,1943,1943,1943,0
+20250325,202200,31799268,1943,1943,1943,1943,0
+20250325,202100,31799268,1943,1943,1943,1943,0
+20250325,202000,31799268,1943,1943,1943,1943,0
+20250325,201900,31799268,1943,1943,1943,1943,0
+20250325,201800,31799268,1943,1943,1943,1943,0
+20250325,201700,31799268,1943,1943,1943,1943,0
+20250325,201600,31799268,1943,1943,1943,1943,0
+20250325,201500,31799268,1943,1943,1943,1943,0
+20250325,201400,31799268,1943,1943,1943,1943,0
+20250325,201300,31799268,1943,1943,1943,1943,0
+20250325,201200,31799268,1943,1943,1943,1943,0
+20250325,201100,31799268,1943,1943,1943,1943,0
+20250325,201000,31799268,1943,1943,1943,1943,0
+20250325,200900,31799268,1943,1943,1943,1943,0
+20250325,200800,31799268,1943,1943,1943,1943,0
+20250325,200700,31799268,1943,1943,1943,1943,224
+20250325,200600,31799268,1943,1943,1943,1943,0
+20250325,200500,31799268,1943,1943,1943,1943,0
+20250325,200400,31799268,1943,1943,1943,1943,0
+20250325,200300,31799268,1943,1943,1943,1943,0
+20250325,200200,31799268,1943,1943,1943,1943,0
+20250325,200100,31799268,1943,1943,1943,1943,0
+20250325,200000,31799268,1943,1943,1943,1943,0
+20250325,195900,31799268,1943,1943,1943,1943,0
+20250325,195800,31799268,1943,1943,1943,1943,0
+20250325,195700,31799268,1943,1943,1943,1943,0
+20250325,195600,31799268,1943,1943,1943,1943,0
+20250325,195500,31799268,1943,1943,1943,1943,0
+20250325,195400,31799268,1943,1943,1943,1943,0
+20250325,195300,31799268,1943,1943,1943,1943,0
+20250325,195200,31799268,1943,1943,1943,1943,0
+20250325,195100,31799268,1943,1943,1943,1943,0
+20250325,195000,31799268,1943,1943,1943,1943,0
+20250325,194900,31799268,1943,1943,1943,1943,0
+20250325,194800,31799268,1943,1943,1943,1943,0
+20250325,194700,31799268,1943,1943,1943,1943,0
+20250325,194600,31799268,1943,1943,1943,1943,0
+20250325,194500,31799268,1943,1943,1943,1943,0
+20250325,194400,31799268,1943,1943,1943,1943,0
+20250325,194300,31799268,1943,1943,1943,1943,0
+20250325,194200,31799268,1943,1943,1943,1943,0
+20250325,194100,31799268,1943,1943,1943,1943,0
+20250325,194000,31799268,1943,1943,1943,1943,0
+20250325,193900,31799268,1943,1943,1943,1943,0
+20250325,193800,31799268,1943,1943,1943,1943,0
+20250325,193700,31799268,1943,1943,1943,1943,224
+20250325,193600,31799268,1943,1943,1943,1943,0
+20250325,193500,31799268,1943,1943,1943,1943,0
+20250325,193400,31799268,1943,1943,1943,1943,0
+20250325,193300,31799268,1943,1943,1943,1943,0
+20250325,193200,31799268,1943,1943,1943,1943,0
+20250325,193100,31799268,1943,1943,1943,1943,0
+20250325,193000,31799268,1943,1943,1943,1943,0
+20250325,192900,31799268,1943,1943,1943,1943,0
+20250325,192800,31799268,1943,1943,1943,1943,0
+20250325,192700,31799268,1943,1943,1943,1943,0
+20250325,192600,31799268,1943,1943,1943,1943,0
+20250325,192500,31799268,1943,1943,1943,1943,0
+20250325,192400,31799268,1943,1943,1943,1943,0
+20250325,192300,31799268,1943,1943,1943,1943,0
+20250325,192200,31799268,1943,1943,1943,1943,0
+20250325,192100,31799268,1943,1943,1943,1943,0
+20250325,192000,31799268,1943,1943,1943,1943,0
+20250325,191900,31799268,1943,1943,1943,1943,0
+20250325,191800,31799268,1943,1943,1943,1943,0
+20250325,191700,31799268,1943,1943,1943,1943,0
+20250325,191600,31799268,1943,1943,1943,1943,0
+20250325,191500,31799268,1943,1943,1943,1943,0
+20250325,191400,31799268,1943,1943,1943,1943,0
+20250325,191300,31799268,1943,1943,1943,1943,0
+20250325,191200,31799268,1943,1943,1943,1943,0
+20250325,191100,31799268,1943,1943,1943,1943,0
+20250325,191000,31799268,1943,1943,1943,1943,0
+20250325,190900,31799268,1943,1943,1943,1943,0
+20250325,190800,31799268,1943,1943,1943,1943,0
+20250325,190700,31799268,1943,1943,1943,1943,224
+20250325,190600,31799268,1943,1943,1943,1943,0
+20250325,190500,31799268,1943,1943,1943,1943,0
+20250325,190400,31799268,1943,1943,1943,1943,0
+20250325,190300,31799268,1943,1943,1943,1943,0
+20250325,190200,31799268,1943,1943,1943,1943,0
+20250325,190100,31799268,1943,1943,1943,1943,0
+20250325,190000,31799268,1943,1943,1943,1943,0
+20250325,185900,31799268,1943,1943,1943,1943,0
+20250325,185800,31799268,1943,1943,1943,1943,0
+20250325,185700,31799268,1943,1943,1943,1943,0
+20250325,185600,31799268,1943,1943,1943,1943,0
+20250325,185500,31799268,1943,1943,1943,1943,0
+20250325,185400,31799268,1943,1943,1943,1943,0
+20250325,185300,31799268,1943,1943,1943,1943,0
+20250325,185200,31799268,1943,1943,1943,1943,0
+20250325,185100,31799268,1943,1943,1943,1943,0
+20250325,185000,31799268,1943,1943,1943,1943,0
+20250325,184900,31799268,1943,1943,1943,1943,0
+20250325,184800,31799268,1943,1943,1943,1943,0
+20250325,184700,31799268,1943,1943,1943,1943,0
+20250325,184600,31799268,1943,1943,1943,1943,0
+20250325,184500,31799268,1943,1943,1943,1943,0
+20250325,184400,31799268,1943,1943,1943,1943,0
+20250325,184300,31799268,1943,1943,1943,1943,0
+20250325,184200,31799268,1943,1943,1943,1943,0
+20250325,184100,31799268,1943,1943,1943,1943,0
+20250325,184000,31799268,1943,1943,1943,1943,0
+20250325,183900,31799268,1943,1943,1943,1943,0
+20250325,183800,31799268,1943,1943,1943,1943,0
+20250325,183700,31799268,1943,1943,1943,1943,224
+20250325,183600,31799268,1943,1943,1943,1943,0
+20250325,183500,31799268,1943,1943,1943,1943,0
+20250325,183400,31799268,1943,1943,1943,1943,0
+20250325,183300,31799268,1943,1943,1943,1943,0
+20250325,183200,31799268,1943,1943,1943,1943,0
+20250325,183100,31799268,1943,1943,1943,1943,0
+20250325,183000,31799268,1943,1943,1943,1943,0
+20250325,182900,31799268,1943,1943,1943,1943,0
+20250325,182800,31799268,1943,1943,1943,1943,0
+20250325,182700,31799268,1943,1943,1943,1943,0
+20250325,182600,31799268,1943,1943,1943,1943,0
+20250325,182500,31799268,1943,1943,1943,1943,0
+20250325,182400,31799268,1943,1943,1943,1943,0
+20250325,182300,31799268,1943,1943,1943,1943,0
+20250325,182200,31799268,1943,1943,1943,1943,0
+20250325,182100,31799268,1943,1943,1943,1943,0
+20250325,182000,31799268,1943,1943,1943,1943,0
+20250325,181900,31799268,1943,1943,1943,1943,0
+20250325,181800,31799268,1943,1943,1943,1943,0
+20250325,181700,31799268,1943,1943,1943,1943,0
+20250325,181600,31799268,1943,1943,1943,1943,0
+20250325,181500,31799268,1943,1943,1943,1943,0
+20250325,181400,31799268,1943,1943,1943,1943,0
+20250325,181300,31799268,1943,1943,1943,1943,0
+20250325,181200,31799268,1943,1943,1943,1943,0
+20250325,181100,31799268,1943,1943,1943,1943,0
+20250325,181000,31799268,1943,1943,1943,1943,0
+20250325,180900,31799268,1943,1943,1943,1943,0
+20250325,180800,31799268,1943,1943,1943,1943,0
+20250325,180700,31799268,1943,1943,1943,1943,224
+20250325,180600,31799268,1943,1943,1943,1943,0
+20250325,180500,31799268,1943,1943,1943,1943,0
+20250325,180400,31799268,1943,1943,1943,1943,0
+20250325,180300,31799268,1943,1943,1943,1943,0
+20250325,180200,31799268,1943,1943,1943,1943,0
+20250325,180100,31799268,1943,1943,1943,1943,0
+20250325,180000,31799268,1943,1943,1943,1943,0
+20250325,175900,31799268,1943,1943,1943,1943,0
+20250325,175800,31799268,1943,1943,1943,1943,0
+20250325,175700,31799268,1943,1943,1943,1943,0
+20250325,175600,31799268,1943,1943,1943,1943,0
+20250325,175500,31799268,1943,1943,1943,1943,0
+20250325,175400,31799268,1943,1943,1943,1943,0
+20250325,175300,31799268,1943,1943,1943,1943,0
+20250325,175200,31799268,1943,1943,1943,1943,0
+20250325,175100,31799268,1943,1943,1943,1943,0
+20250325,175000,31799268,1943,1943,1943,1943,0
+20250325,174900,31799268,1943,1943,1943,1943,0
+20250325,174800,31799268,1943,1943,1943,1943,0
+20250325,174700,31799268,1943,1943,1943,1943,0
+20250325,174600,31799268,1943,1943,1943,1943,0
+20250325,174500,31799268,1943,1943,1943,1943,0
+20250325,174400,31799268,1943,1943,1943,1943,0
+20250325,174300,31799268,1943,1943,1943,1943,0
+20250325,174200,31799268,1943,1943,1943,1943,0
+20250325,174100,31799268,1943,1943,1943,1943,0
+20250325,174000,31799268,1943,1943,1943,1943,0
+20250325,173900,31799268,1943,1943,1943,1943,0
+20250325,173800,31799268,1943,1943,1943,1943,0
+20250325,173700,31799268,1943,1943,1943,1943,224
+20250325,173600,31799268,1943,1943,1943,1943,0
+20250325,173500,31799268,1943,1943,1943,1943,0
+20250325,173400,31799268,1943,1943,1943,1943,0
+20250325,173300,31799268,1943,1943,1943,1943,0
+20250325,173200,31799268,1943,1943,1943,1943,0
+20250325,173100,31799268,1943,1943,1943,1943,0
+20250325,173000,31799268,1943,1943,1943,1943,0
+20250325,172900,31799268,1943,1943,1943,1943,0
+20250325,172800,31799268,1943,1943,1943,1943,0
+20250325,172700,31799268,1943,1943,1943,1943,0
+20250325,172600,31799268,1943,1943,1943,1943,0
+20250325,172500,31799268,1943,1943,1943,1943,0
+20250325,172400,31799268,1943,1943,1943,1943,0
+20250325,172300,31799268,1943,1943,1943,1943,0
+20250325,172200,31799268,1943,1943,1943,1943,0
+20250325,172100,31799268,1943,1943,1943,1943,0
+20250325,172000,31799268,1943,1943,1943,1943,0
+20250325,171900,31799268,1943,1943,1943,1943,0
+20250325,171800,31799268,1943,1943,1943,1943,0
+20250325,171700,31799268,1943,1943,1943,1943,0
+20250325,171600,31799268,1943,1943,1943,1943,0
+20250325,171500,31799268,1943,1943,1943,1943,0
+20250325,171400,31799268,1943,1943,1943,1943,0
+20250325,171300,31799268,1943,1943,1943,1943,0
+20250325,171200,31799268,1943,1943,1943,1943,0
+20250325,171100,31799268,1943,1943,1943,1943,0
+20250325,171000,31799268,1943,1943,1943,1943,0
+20250325,170900,31799268,1943,1943,1943,1943,0
+20250325,170800,31799268,1943,1943,1943,1943,0
+20250325,170700,31799268,1943,1943,1943,1943,224
+20250325,170600,31799268,1943,1943,1943,1943,0
+20250325,170500,31799268,1943,1943,1943,1943,0
+20250325,170400,31799268,1943,1943,1943,1943,0
+20250325,170300,31799268,1943,1943,1943,1943,0
+20250325,170200,31799268,1943,1943,1943,1943,0
+20250325,170100,31799268,1943,1943,1943,1943,0
+20250325,170000,31799268,1943,1943,1943,1943,0
+20250325,165900,31799268,1943,1943,1943,1943,0
+20250325,165800,31799268,1943,1943,1943,1943,0
+20250325,165700,31799268,1943,1943,1943,1943,0
+20250325,165600,31799268,1943,1943,1943,1943,0
+20250325,165500,31799268,1943,1943,1943,1943,0
+20250325,165400,31799268,1943,1943,1943,1943,0
+20250325,165300,31799268,1943,1943,1943,1943,0
+20250325,165200,31799268,1943,1943,1943,1943,0
+20250325,165100,31799268,1943,1943,1943,1943,0
+20250325,165000,31799268,1943,1943,1943,1943,0
+20250325,164900,31799268,1943,1943,1943,1943,0
+20250325,164800,31799268,1943,1943,1943,1943,0
+20250325,164700,31799268,1943,1943,1943,1943,0
+20250325,164600,31799268,1943,1943,1943,1943,0
+20250325,164500,31799268,1943,1943,1943,1943,0
+20250325,164400,31799268,1943,1943,1943,1943,0
+20250325,164300,31799268,1943,1943,1943,1943,0
+20250325,164200,31799268,1943,1943,1943,1943,0
+20250325,164100,31799268,1943,1943,1943,1943,0
+20250325,164000,31799268,1943,1943,1943,1943,0
+20250325,163900,31799268,1943,1943,1943,1943,0
+20250325,163800,31799268,1943,1943,1943,1943,0
+20250325,163700,31799268,1943,1943,1943,1943,224
+20250325,163600,31799268,1943,1943,1943,1943,0
+20250325,163500,31799268,1943,1943,1943,1943,0
+20250325,163400,31799268,1943,1943,1943,1943,0
+20250325,163300,31799268,1943,1943,1943,1943,0
+20250325,163200,31799268,1943,1943,1943,1943,0
+20250325,163100,31799268,1943,1943,1943,1943,0
+20250325,163000,31799268,1943,1943,1943,1943,0
+20250325,162900,31799268,1943,1943,1943,1943,0
+20250325,162800,31799268,1943,1943,1943,1943,0
+20250325,162700,31799268,1943,1943,1943,1943,0
+20250325,162600,31799268,1943,1943,1943,1943,0
+20250325,162500,31799268,1943,1943,1943,1943,0
+20250325,162400,31799268,1943,1943,1943,1943,0
+20250325,162300,31799268,1943,1943,1943,1943,0
+20250325,162200,31799268,1943,1943,1943,1943,0
+20250325,162100,31799268,1943,1943,1943,1943,0
+20250325,162000,31799268,1943,1943,1943,1943,0
+20250325,161900,31799268,1943,1943,1943,1943,0
+20250325,161800,31799268,1943,1943,1943,1943,0
+20250325,161700,31799268,1943,1943,1943,1943,0
+20250325,161600,31799268,1943,1943,1943,1943,0
+20250325,161500,31799268,1943,1943,1943,1943,0
+20250325,161400,31799268,1943,1943,1943,1943,0
+20250325,161300,31799268,1943,1943,1943,1943,0
+20250325,161200,31799268,1943,1943,1943,1943,0
+20250325,161100,31799268,1943,1943,1943,1943,0
+20250325,161000,31799268,1943,1943,1943,1943,0
+20250325,160900,31799268,1943,1943,1943,1943,0
+20250325,160800,31799268,1943,1943,1943,1943,0
+20250325,160700,31799268,1943,1943,1943,1943,224
+20250325,160600,31799268,1943,1943,1943,1943,0
+20250325,160500,31799268,1943,1943,1943,1943,0
+20250325,160400,31799268,1943,1943,1943,1943,0
+20250325,160300,31799268,1943,1943,1943,1943,0
+20250325,160200,31799268,1943,1943,1943,1943,0
+20250325,160100,31799268,1943,1943,1943,1943,0
+20250325,160000,31799268,1943,1943,1943,1943,0
+20250325,155900,31799268,1943,1943,1943,1943,0
+20250325,155800,31799268,1943,1943,1943,1943,0
+20250325,155700,31799268,1943,1943,1943,1943,0
+20250325,155600,31799268,1943,1943,1943,1943,0
+20250325,155500,31799268,1943,1943,1943,1943,0
+20250325,155400,31799268,1943,1943,1943,1943,0
+20250325,155300,31799268,1943,1943,1943,1943,0
+20250325,155200,31799268,1943,1943,1943,1943,0
+20250325,155100,31799268,1943,1943,1943,1943,0
+20250325,155000,31799268,1943,1943,1943,1943,0
+20250325,154900,31799268,1943,1943,1943,1943,0
+20250325,154800,31799268,1943,1943,1943,1943,0
+20250325,154700,31799268,1943,1943,1943,1943,0
+20250325,154600,31799268,1943,1943,1943,1943,0
+20250325,154500,31799268,1943,1943,1943,1943,0
+20250325,154400,31799268,1943,1943,1943,1943,0
+20250325,154300,31799268,1943,1943,1943,1943,0
+20250325,154200,31799268,1943,1943,1943,1943,0
+20250325,154100,31799268,1943,1943,1943,1943,0
+20250325,154000,31799268,1943,1943,1943,1943,0
+20250325,153900,31799268,1943,1943,1943,1943,0
+20250325,153800,31799268,1943,1943,1943,1943,0
+20250325,153700,31799268,1943,1943,1943,1943,224
+20250325,153600,31799268,1943,1943,1943,1943,0
+20250325,153500,31799268,1943,1943,1943,1943,0
+20250325,153400,31799268,1943,1943,1943,1943,0
+20250325,153300,31799268,1943,1943,1943,1943,0
+20250325,153200,31799268,1943,1943,1943,1943,0
+20250325,153100,31799268,1943,1943,1943,1943,0
+20250325,153000,31799268,1943,1943,1943,1943,224
+20250325,152900,31364036,1943,1943,1943,1943,0
+20250325,152800,31364036,1943,1943,1943,1943,0
+20250325,152700,31364036,1943,1943,1943,1943,0
+20250325,152600,31364036,1943,1943,1943,1943,0
+20250325,152500,31364036,1943,1943,1943,1943,0
+20250325,152400,31364036,1943,1943,1943,1943,0
+20250325,152300,31364036,1943,1943,1943,1943,0
+20250325,152200,31364036,1943,1943,1943,1943,0
+20250325,152100,31364036,1943,1943,1943,1943,0
+20250325,152000,31364036,1943,1943,1943,1943,0
+20250325,151900,31364036,1943,1943,1943,1943,0
+20250325,151800,31364036,1943,1943,1943,1943,0
+20250325,151700,31364036,1943,1943,1943,1943,0
+20250325,151600,31364036,1943,1943,1943,1943,0
+20250325,151500,31364036,1943,1943,1943,1943,0
+20250325,151400,31364036,1943,1943,1943,1943,0
+20250325,151300,31364036,1943,1943,1943,1943,0
+20250325,151200,31364036,1943,1943,1943,1943,0
+20250325,151100,31364036,1943,1943,1943,1943,0
+20250325,151000,31364036,1943,1943,1943,1943,0
+20250325,150900,31364036,1943,1943,1943,1943,0
+20250325,150800,31364036,1943,1943,1943,1943,0
+20250325,150700,31364036,1943,1943,1943,1943,0
+20250325,150600,31364036,1943,1943,1943,1943,0
+20250325,150500,31364036,1943,1943,1943,1943,0
+20250325,150400,31364036,1943,1943,1943,1943,0
+20250325,150300,31364036,1943,1943,1943,1943,0
+20250325,150200,31364036,1943,1943,1943,1943,0
+20250325,150100,31364036,1943,1943,1943,1943,0
+20250325,150000,31364036,1943,1943,1943,1943,0
+20250325,145900,31364036,1943,1943,1943,1943,0
+20250325,145800,31364036,1943,1943,1943,1943,0
+20250325,145700,31364036,1943,1943,1943,1943,0
+20250325,145600,31364036,1943,1943,1943,1943,0
+20250325,145500,31364036,1943,1943,1943,1943,0
+20250325,145400,31364036,1943,1943,1943,1943,0
+20250325,145300,31364036,1943,1943,1943,1943,0
+20250325,145200,31364036,1943,1943,1943,1943,0
+20250325,145100,31364036,1943,1943,1943,1943,0
+20250325,145000,31364036,1943,1943,1943,1943,0
+20250325,144900,31364036,1943,1943,1943,1943,0
+20250325,144800,31364036,1943,1943,1943,1943,30
+20250325,144700,31305746,1943,1943,1943,1919,103
+20250325,144600,31105665,1943,1918,1943,1918,735
+20250325,144500,29695611,1918,1918,1918,1918,0
+20250325,144400,29695611,1918,1919,1919,1918,31
+20250325,144300,29636152,1919,1919,1919,1919,1
+20250325,144200,29634233,1920,1920,1943,1920,70
+20250325,144100,29499810,1943,1943,1943,1921,134
+20250325,144000,29242128,1941,1941,1941,1941,50
+20250325,143900,29145078,1943,1943,1943,1943,0
+20250325,143800,29145078,1943,1924,1943,1924,2
+20250325,143700,29141211,1924,1924,1924,1924,176
+20250325,143600,28802587,1935,1935,1935,1935,0
+20250325,143500,28802587,1935,1935,1935,1935,0
+20250325,143400,28802587,1935,1935,1935,1935,0
+20250325,143300,28802587,1935,1935,1935,1935,0
+20250325,143200,28802587,1935,1935,1935,1935,0
+20250325,143100,28802587,1935,1935,1935,1935,0
+20250325,143000,28802587,1935,1935,1935,1935,0
+20250325,142900,28802587,1935,1935,1935,1935,0
+20250325,142800,28802587,1935,1935,1935,1935,0
+20250325,142700,28802587,1935,1935,1935,1935,0
+20250325,142600,28802587,1935,1935,1935,1935,80
+20250325,142500,28647787,1944,1944,1944,1944,0
+20250325,142400,28647787,1944,1944,1944,1944,0
+20250325,142300,28647787,1944,1944,1944,1944,0
+20250325,142200,28647787,1944,1944,1944,1944,0
+20250325,142100,28647787,1944,1944,1944,1944,0
+20250325,142000,28647787,1944,1944,1944,1944,0
+20250325,141900,28647787,1944,1944,1944,1944,0
+20250325,141800,28647787,1944,1944,1944,1944,0
+20250325,141700,28647787,1944,1944,1944,1944,0
+20250325,141600,28647787,1944,1944,1944,1944,0
+20250325,141500,28647787,1944,1944,1944,1944,0
+20250325,141400,28647787,1944,1944,1944,1944,0
+20250325,141300,28647787,1944,1944,1944,1944,0
+20250325,141200,28647787,1944,1944,1944,1944,0
+20250325,141100,28647787,1944,1944,1944,1944,0
+20250325,141000,28647787,1944,1944,1944,1944,0
+20250325,140900,28647787,1944,1944,1944,1944,0
+20250325,140800,28647787,1944,1944,1944,1944,0
+20250325,140700,28647787,1944,1944,1944,1944,0
+20250325,140600,28647787,1944,1944,1944,1944,0
+20250325,140500,28647787,1944,1944,1944,1944,0
+20250325,140400,28647787,1944,1944,1944,1944,0
+20250325,140300,28647787,1944,1944,1944,1944,0
+20250325,140200,28647787,1944,1944,1944,1944,0
+20250325,140100,28647787,1944,1944,1944,1944,0
+20250325,140000,28647787,1944,1944,1944,1944,0
+20250325,135900,28647787,1944,1944,1944,1944,0
+20250325,135800,28647787,1944,1944,1944,1944,200
+20250325,135700,28258987,1945,1945,1945,1945,0
+20250325,135600,28258987,1945,1945,1945,1945,0
+20250325,135500,28258987,1945,1945,1945,1945,0
+20250325,135400,28258987,1945,1945,1945,1945,0
+20250325,135300,28258987,1945,1945,1945,1945,0
+20250325,135200,28258987,1945,1945,1945,1945,0
+20250325,135100,28258987,1945,1945,1945,1945,0
+20250325,135000,28258987,1945,1945,1945,1945,0
+20250325,134900,28258987,1945,1945,1945,1945,0
+20250325,134800,28258987,1945,1945,1945,1945,0
+20250325,134700,28258987,1945,1945,1945,1945,0
+20250325,134600,28258987,1945,1939,1945,1935,59
+20250325,134500,28144714,1940,1940,1940,1940,0
+20250325,134400,28144714,1940,1940,1940,1940,1
+20250325,134300,28142774,1940,1940,1940,1940,50
+20250325,134200,28045774,1944,1944,1944,1944,0
+20250325,134100,28045774,1944,1944,1944,1944,0
+20250325,134000,28045774,1944,1944,1944,1944,1
+20250325,133900,28043830,1944,1944,1944,1944,0
+20250325,133800,28043830,1944,1944,1944,1944,100
+20250325,133700,27849430,1944,1944,1944,1944,0
+20250325,133600,27849430,1944,1944,1944,1944,0
+20250325,133500,27849430,1944,1944,1944,1944,0
+20250325,133400,27849430,1944,1944,1944,1944,0
+20250325,133300,27849430,1944,1944,1944,1944,0
+20250325,133200,27849430,1944,1944,1944,1944,0
+20250325,133100,27849430,1944,1944,1944,1944,0
+20250325,133000,27849430,1944,1944,1944,1944,0
+20250325,132900,27849430,1944,1944,1944,1944,0
+20250325,132800,27849430,1944,1944,1944,1944,1
+20250325,132700,27847486,1945,1945,1945,1945,0
+20250325,132600,27847486,1945,1945,1945,1945,0
+20250325,132500,27847486,1945,1945,1945,1945,0
+20250325,132400,27847486,1945,1945,1945,1945,0
+20250325,132300,27847486,1945,1945,1945,1945,0
+20250325,132200,27847486,1945,1945,1945,1945,0
+20250325,132100,27847486,1945,1945,1945,1945,0
+20250325,132000,27847486,1945,1945,1945,1945,0
+20250325,131900,27847486,1945,1945,1945,1945,0
+20250325,131800,27847486,1945,1945,1945,1945,0
+20250325,131700,27847486,1945,1945,1945,1945,0
+20250325,131600,27847486,1945,1945,1945,1945,0
+20250325,131500,27847486,1945,1945,1945,1945,0
+20250325,131400,27847486,1945,1945,1945,1945,1
+20250325,131300,27845541,1944,1944,1944,1944,0
+20250325,131200,27845541,1944,1944,1944,1944,1
+20250325,131100,27843597,1945,1945,1945,1945,0
+20250325,131000,27843597,1945,1945,1945,1945,0
+20250325,130900,27843597,1945,1945,1945,1945,0
+20250325,130800,27843597,1945,1945,1945,1945,0
+20250325,130700,27843597,1945,1945,1945,1945,72
+20250325,130600,27703557,1945,1945,1945,1945,1028
+20250325,130500,25704097,1945,1945,1945,1945,0
+20250325,130400,25704097,1945,1945,1945,1945,0
+20250325,130300,25704097,1945,1945,1945,1945,0
+20250325,130200,25704097,1945,1945,1945,1945,0
+20250325,130100,25704097,1945,1945,1945,1945,0
+20250325,130000,25704097,1945,1945,1945,1945,0
+20250325,125900,25704097,1945,1945,1945,1945,0
+20250325,125800,25704097,1945,1945,1945,1945,0
+20250325,125700,25704097,1945,1945,1945,1945,0
+20250325,125600,25704097,1945,1945,1945,1945,0
+20250325,125500,25704097,1945,1945,1945,1945,0
+20250325,125400,25704097,1945,1945,1945,1945,0
+20250325,125300,25704097,1945,1945,1945,1945,0
+20250325,125200,25704097,1945,1945,1945,1945,0
+20250325,125100,25704097,1945,1945,1945,1945,0
+20250325,125000,25704097,1945,1945,1945,1945,0
+20250325,124900,25704097,1945,1945,1945,1945,0
+20250325,124800,25704097,1945,1945,1945,1945,0
+20250325,124700,25704097,1945,1945,1945,1945,0
+20250325,124600,25704097,1945,1945,1945,1945,0
+20250325,124500,25704097,1945,1945,1945,1945,0
+20250325,124400,25704097,1945,1945,1945,1945,3
+20250325,124300,25698262,1946,1946,1946,1946,0
+20250325,124200,25698262,1946,1946,1946,1946,0
+20250325,124100,25698262,1946,1946,1946,1946,0
+20250325,124000,25698262,1946,1946,1946,1946,0
+20250325,123900,25698262,1946,1946,1946,1946,0
+20250325,123800,25698262,1946,1946,1946,1946,0
+20250325,123700,25698262,1946,1946,1946,1946,0
+20250325,123600,25698262,1946,1946,1946,1946,0
+20250325,123500,25698262,1946,1946,1946,1946,0
+20250325,123400,25698262,1946,1946,1946,1946,0
+20250325,123300,25698262,1946,1946,1946,1946,0
+20250325,123200,25698262,1946,1946,1946,1946,0
+20250325,123100,25698262,1946,1946,1946,1946,0
+20250325,123000,25698262,1946,1946,1946,1946,0
+20250325,122900,25698262,1946,1946,1946,1946,0
+20250325,122800,25698262,1946,1946,1946,1946,0
+20250325,122700,25698262,1946,1946,1946,1946,0
+20250325,122600,25698262,1946,1946,1946,1946,0
+20250325,122500,25698262,1946,1946,1946,1946,10
+20250325,122400,25678802,1946,1946,1946,1946,0
+20250325,122300,25678802,1946,1946,1946,1946,0
+20250325,122200,25678802,1946,1946,1946,1946,0
+20250325,122100,25678802,1946,1946,1946,1946,0
+20250325,122000,25678802,1946,1946,1946,1946,0
+20250325,121900,25678802,1946,1946,1946,1946,0
+20250325,121800,25678802,1946,1946,1946,1946,0
+20250325,121700,25678802,1946,1946,1946,1946,0
+20250325,121600,25678802,1946,1946,1946,1946,1
+20250325,121500,25676856,1947,1947,1947,1947,0
+20250325,121400,25676856,1947,1947,1947,1947,0
+20250325,121300,25676856,1947,1947,1947,1947,0
+20250325,121200,25676856,1947,1947,1947,1947,10
+20250325,121100,25657386,1947,1947,1947,1947,0
+20250325,121000,25657386,1947,1947,1947,1947,0
+20250325,120900,25657386,1947,1947,1947,1947,0
+20250325,120800,25657386,1947,1947,1947,1947,0
+20250325,120700,25657386,1947,1947,1947,1947,10
+20250325,120600,25637916,1948,1948,1948,1948,0
+20250325,120500,25637916,1948,1948,1948,1948,0
+20250325,120400,25637916,1948,1948,1948,1948,0
+20250325,120300,25637916,1948,1948,1948,1948,0
+20250325,120200,25637916,1948,1948,1948,1948,0
+20250325,120100,25637916,1948,1948,1948,1948,0
+20250325,120000,25637916,1948,1948,1948,1948,0
+20250325,115900,25637916,1948,1948,1948,1948,0
+20250325,115800,25637916,1948,1948,1948,1948,0
+20250325,115700,25637916,1948,1948,1948,1948,0
+20250325,115600,25637916,1948,1948,1948,1948,0
+20250325,115500,25637916,1948,1948,1948,1948,0
+20250325,115400,25637916,1948,1948,1948,1948,0
+20250325,115300,25637916,1948,1948,1948,1948,0
+20250325,115200,25637916,1948,1948,1948,1948,0
+20250325,115100,25637916,1948,1948,1948,1948,0
+20250325,115000,25637916,1948,1948,1948,1948,0
+20250325,114900,25637916,1948,1948,1948,1948,0
+20250325,114800,25637916,1948,1948,1948,1948,0
+20250325,114700,25637916,1948,1948,1948,1948,0
+20250325,114600,25637916,1948,1948,1948,1948,0
+20250325,114500,25637916,1948,1948,1948,1948,0
+20250325,114400,25637916,1948,1948,1948,1948,0
+20250325,114300,25637916,1948,1948,1948,1948,0
+20250325,114200,25637916,1948,1948,1948,1948,0
+20250325,114100,25637916,1948,1948,1948,1948,1
+20250325,114000,25635968,1936,1936,1936,1936,0
+20250325,113900,25635968,1936,1936,1936,1936,1
+20250325,113800,25634032,1948,1948,1948,1948,107
+20250325,113700,25425596,1950,1950,1950,1950,2
+20250325,113600,25421696,1948,1948,1948,1948,0
+20250325,113500,25421696,1948,1948,1948,1948,1111
+20250325,113400,23257468,1950,1950,1950,1950,0
+20250325,113300,23257468,1950,1950,1950,1950,0
+20250325,113200,23257468,1950,1950,1950,1950,0
+20250325,113100,23257468,1950,1950,1950,1950,0
+20250325,113000,23257468,1950,1950,1950,1950,600
+20250325,112900,22087468,1950,1950,1950,1950,0
+20250325,112800,22087468,1950,1950,1950,1950,0
+20250325,112700,22087468,1950,1950,1950,1950,0
+20250325,112600,22087468,1950,1947,1950,1947,1506
+20250325,112500,19153794,1948,1948,1948,1948,0
+20250325,112400,19153794,1948,1948,1948,1948,0
+20250325,112300,19153794,1948,1948,1948,1948,0
+20250325,112200,19153794,1948,1948,1948,1948,0
+20250325,112100,19153794,1948,1948,1948,1948,0
+20250325,112000,19153794,1948,1948,1948,1948,0
+20250325,111900,19153794,1948,1948,1948,1948,0
+20250325,111800,19153794,1948,1948,1948,1948,0
+20250325,111700,19153794,1948,1948,1948,1948,0
+20250325,111600,19153794,1948,1948,1948,1948,0
+20250325,111500,19153794,1948,1948,1948,1948,0
+20250325,111400,19153794,1948,1948,1948,1948,0
+20250325,111300,19153794,1948,1948,1948,1948,0
+20250325,111200,19153794,1948,1948,1948,1948,0
+20250325,111100,19153794,1948,1948,1948,1948,0
+20250325,111000,19153794,1948,1948,1948,1948,0
+20250325,110900,19153794,1948,1948,1948,1948,0
+20250325,110800,19153794,1948,1948,1948,1948,0
+20250325,110700,19153794,1948,1948,1948,1948,0
+20250325,110600,19153794,1948,1948,1948,1948,0
+20250325,110500,19153794,1948,1948,1948,1948,0
+20250325,110400,19153794,1948,1948,1948,1948,0
+20250325,110300,19153794,1948,1948,1948,1948,0
+20250325,110200,19153794,1948,1948,1948,1948,0
+20250325,110100,19153794,1948,1948,1948,1948,0
+20250325,110000,19153794,1948,1948,1948,1948,0
+20250325,105900,19153794,1948,1948,1948,1948,0
+20250325,105800,19153794,1948,1948,1948,1948,0
+20250325,105700,19153794,1948,1948,1948,1948,10
+20250325,105600,19134314,1948,1948,1948,1948,0
+20250325,105500,19134314,1948,1948,1948,1948,0
+20250325,105400,19134314,1948,1948,1948,1948,0
+20250325,105300,19134314,1948,1948,1948,1948,0
+20250325,105200,19134314,1948,1948,1948,1948,0
+20250325,105100,19134314,1948,1948,1948,1948,0
+20250325,105000,19134314,1948,1948,1948,1948,0
+20250325,104900,19134314,1948,1948,1948,1948,0
+20250325,104800,19134314,1948,1948,1948,1948,0
+20250325,104700,19134314,1948,1948,1948,1948,0
+20250325,104600,19134314,1948,1948,1948,1948,0
+20250325,104500,19134314,1948,1948,1948,1948,1
+20250325,104400,19132366,1948,1948,1948,1948,0
+20250325,104300,19132366,1948,1948,1948,1948,10
+20250325,104200,19112886,1948,1948,1948,1948,0
+20250325,104100,19112886,1948,1948,1948,1948,0
+20250325,104000,19112886,1948,1948,1948,1948,0
+20250325,103900,19112886,1948,1948,1948,1948,54
+20250325,103800,19007694,1936,1936,1936,1936,0
+20250325,103700,19007694,1936,1943,1943,1936,6
+20250325,103600,18996071,1948,1948,1948,1948,10
+20250325,103500,18976591,1948,1948,1948,1948,0
+20250325,103400,18976591,1948,1948,1948,1948,5
+20250325,103300,18966851,1948,1948,1948,1948,30
+20250325,103200,18908411,1948,1948,1948,1948,0
+20250325,103100,18908411,1948,1948,1948,1948,24
+20250325,103000,18861659,1949,1949,1949,1949,0
+20250325,102900,18861659,1949,1949,1949,1949,0
+20250325,102800,18861659,1949,1949,1949,1949,1
+20250325,102700,18859710,1943,1943,1943,1943,11
+20250325,102600,18838337,1949,1949,1949,1949,20
+20250325,102500,18799357,1949,1949,1949,1949,10
+20250325,102400,18779867,1949,1949,1949,1949,0
+20250325,102300,18779867,1949,1949,1949,1949,0
+20250325,102200,18779867,1949,1949,1949,1949,10
+20250325,102100,18760377,1949,1949,1949,1949,0
+20250325,102000,18760377,1949,1949,1949,1949,0
+20250325,101900,18760377,1949,1949,1949,1949,0
+20250325,101800,18760377,1949,1949,1949,1949,0
+20250325,101700,18760377,1949,1949,1949,1949,0
+20250325,101600,18760377,1949,1949,1949,1949,0
+20250325,101500,18760377,1949,1949,1949,1949,0
+20250325,101400,18760377,1949,1949,1949,1949,21
+20250325,101300,18719448,1949,1949,1949,1949,1
+20250325,101200,18717499,1949,1949,1949,1949,0
+20250325,101100,18717499,1949,1949,1949,1949,0
+20250325,101000,18717499,1949,1949,1949,1949,0
+20250325,100900,18717499,1949,1949,1949,1949,1
+20250325,100800,18715550,1949,1949,1949,1949,0
+20250325,100700,18715550,1949,1949,1949,1949,0
+20250325,100600,18715550,1949,1949,1949,1949,0
+20250325,100500,18715550,1949,1949,1949,1949,0
+20250325,100400,18715550,1949,1949,1949,1949,0
+20250325,100300,18715550,1949,1949,1949,1949,0
+20250325,100200,18715550,1949,1949,1949,1949,0
+20250325,100100,18715550,1949,1949,1949,1949,0
+20250325,100000,18715550,1949,1949,1949,1949,0
+20250325,095900,18715550,1949,1949,1949,1949,0
+20250325,095800,18715550,1949,1949,1949,1949,0
+20250325,095700,18715550,1949,1949,1949,1949,0
+20250325,095600,18715550,1949,1949,1949,1949,0
+20250325,095500,18715550,1949,1949,1949,1949,0
+20250325,095400,18715550,1949,1949,1949,1949,0
+20250325,095300,18715550,1949,1949,1949,1949,0
+20250325,095200,18715550,1949,1949,1949,1949,0
+20250325,095100,18715550,1949,1949,1949,1949,0
+20250325,095000,18715550,1949,1949,1949,1949,0
+20250325,094900,18715550,1949,1949,1949,1949,1
+20250325,094800,18713601,1949,1949,1949,1949,3
+20250325,094700,18707754,1949,1949,1949,1949,0
+20250325,094600,18707754,1949,1945,1949,1945,501
+20250325,094500,17733305,1945,1945,1945,1945,5
+20250325,094400,17723580,1945,1945,1945,1945,0
+20250325,094300,17723580,1945,1945,1945,1945,0
+20250325,094200,17723580,1945,1945,1945,1945,0
+20250325,094100,17723580,1945,1945,1945,1945,0
+20250325,094000,17723580,1945,1945,1945,1945,0
+20250325,093900,17723580,1945,1945,1945,1945,0
+20250325,093800,17723580,1945,1945,1945,1945,0
+20250325,093700,17723580,1945,1911,1945,1911,3100
+20250325,093600,11701615,1942,1942,1942,1942,0
+20250325,093500,11701615,1942,1942,1942,1942,0
+20250325,093400,11701615,1942,1942,1942,1942,0
+20250325,093300,11701615,1942,1942,1942,1942,0
+20250325,093200,11701615,1942,1926,1942,1910,97
+20250325,093100,11515817,1927,1927,1927,1927,4
+20250325,093000,11508109,1943,1943,1943,1943,12
+20250325,092900,11484793,1943,1933,1943,1933,3
+20250325,092800,11478984,1944,1935,1944,1935,1102
+20250325,092700,9345471,1936,1936,1936,1936,0
+20250325,092600,9345471,1936,1936,1936,1936,0
+20250325,092500,9345471,1936,1936,1936,1936,0
+20250325,092400,9345471,1936,1936,1936,1936,12
+20250325,092300,9322239,1936,1936,1936,1936,1
+20250325,092200,9320303,1936,1936,1936,1936,0
+20250325,092100,9320303,1936,1936,1936,1936,0
+20250325,092000,9320303,1936,1936,1936,1936,0
+20250325,091900,9320303,1936,1935,1936,1935,502
+20250325,091800,8348932,1902,1935,1935,1902,842
+20250325,091700,6732922,1935,1931,1935,1931,120
+20250325,091600,6500802,1936,1936,1936,1936,0
+20250325,091500,6500802,1936,1936,1936,1936,0
+20250325,091400,6500802,1936,1936,1936,1936,0
+20250325,091300,6500802,1936,1936,1936,1936,0
+20250325,091200,6500802,1936,1938,1938,1900,2372
+20250325,091100,1972212,1943,1942,1943,1939,185
+20250325,091000,1613303,1943,1944,1944,1943,16
+20250325,090900,1582200,1944,1944,1944,1944,3
+20250325,090800,1576368,1944,1944,1944,1944,0
+20250325,090700,1576368,1944,1944,1944,1944,100
+20250325,090600,1381968,1944,1944,1944,1940,502
+20250325,090500,408080,1944,1944,1944,1944,4
+20250325,090400,400304,1944,1944,1944,1944,0
+20250325,090300,400304,1944,1944,1944,1944,0
+20250325,090200,400304,1944,1944,1944,1944,2
+20250325,090100,396416,1944,1944,1944,1944,108
+20250325,090000,186464,1940,1944,1944,1940,96

290520/min/candle-20250326.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210500,20762101,1954,1954,1954,1954,73
+20250326,210400,20762101,1954,1954,1954,1954,0
+20250326,210300,20762101,1954,1954,1954,1954,0
+20250326,210200,20762101,1954,1954,1954,1954,0
+20250326,210100,20762101,1954,1954,1954,1954,0
+20250326,210000,20762101,1954,1954,1954,1954,0
+20250326,205900,20762101,1954,1954,1954,1954,0
+20250326,205800,20762101,1954,1954,1954,1954,0
+20250326,205700,20762101,1954,1954,1954,1954,0
+20250326,205600,20762101,1954,1954,1954,1954,0
+20250326,205500,20762101,1954,1954,1954,1954,0
+20250326,205400,20762101,1954,1954,1954,1954,0
+20250326,205300,20762101,1954,1954,1954,1954,0
+20250326,205200,20762101,1954,1954,1954,1954,0
+20250326,205100,20762101,1954,1954,1954,1954,0
+20250326,205000,20762101,1954,1954,1954,1954,0
+20250326,204900,20762101,1954,1954,1954,1954,0
+20250326,204800,20762101,1954,1954,1954,1954,0
+20250326,204700,20762101,1954,1954,1954,1954,0
+20250326,204600,20762101,1954,1954,1954,1954,0
+20250326,204500,20762101,1954,1954,1954,1954,0
+20250326,204400,20762101,1954,1954,1954,1954,0
+20250326,204300,20762101,1954,1954,1954,1954,0
+20250326,204200,20762101,1954,1954,1954,1954,0
+20250326,204100,20762101,1954,1954,1954,1954,0
+20250326,204000,20762101,1954,1954,1954,1954,0
+20250326,203900,20762101,1954,1954,1954,1954,0
+20250326,203800,20762101,1954,1954,1954,1954,0
+20250326,203700,20762101,1954,1954,1954,1954,0
+20250326,203600,20762101,1954,1954,1954,1954,0
+20250326,203500,20762101,1954,1954,1954,1954,73
+20250326,203400,20762101,1954,1954,1954,1954,0
+20250326,203300,20762101,1954,1954,1954,1954,0
+20250326,203200,20762101,1954,1954,1954,1954,0
+20250326,203100,20762101,1954,1954,1954,1954,0
+20250326,203000,20762101,1954,1954,1954,1954,0
+20250326,202900,20762101,1954,1954,1954,1954,0
+20250326,202800,20762101,1954,1954,1954,1954,0
+20250326,202700,20762101,1954,1954,1954,1954,0
+20250326,202600,20762101,1954,1954,1954,1954,0
+20250326,202500,20762101,1954,1954,1954,1954,0
+20250326,202400,20762101,1954,1954,1954,1954,0
+20250326,202300,20762101,1954,1954,1954,1954,0
+20250326,202200,20762101,1954,1954,1954,1954,0
+20250326,202100,20762101,1954,1954,1954,1954,0
+20250326,202000,20762101,1954,1954,1954,1954,0
+20250326,201900,20762101,1954,1954,1954,1954,0
+20250326,201800,20762101,1954,1954,1954,1954,0
+20250326,201700,20762101,1954,1954,1954,1954,0
+20250326,201600,20762101,1954,1954,1954,1954,0
+20250326,201500,20762101,1954,1954,1954,1954,0
+20250326,201400,20762101,1954,1954,1954,1954,0
+20250326,201300,20762101,1954,1954,1954,1954,0
+20250326,201200,20762101,1954,1954,1954,1954,0
+20250326,201100,20762101,1954,1954,1954,1954,0
+20250326,201000,20762101,1954,1954,1954,1954,0
+20250326,200900,20762101,1954,1954,1954,1954,0
+20250326,200800,20762101,1954,1954,1954,1954,0
+20250326,200700,20762101,1954,1954,1954,1954,0
+20250326,200600,20762101,1954,1954,1954,1954,0
+20250326,200500,20762101,1954,1954,1954,1954,73
+20250326,200400,20762101,1954,1954,1954,1954,0
+20250326,200300,20762101,1954,1954,1954,1954,0
+20250326,200200,20762101,1954,1954,1954,1954,0
+20250326,200100,20762101,1954,1954,1954,1954,0
+20250326,200000,20762101,1954,1954,1954,1954,0
+20250326,195900,20762101,1954,1954,1954,1954,0
+20250326,195800,20762101,1954,1954,1954,1954,0
+20250326,195700,20762101,1954,1954,1954,1954,0
+20250326,195600,20762101,1954,1954,1954,1954,0
+20250326,195500,20762101,1954,1954,1954,1954,0
+20250326,195400,20762101,1954,1954,1954,1954,0
+20250326,195300,20762101,1954,1954,1954,1954,0
+20250326,195200,20762101,1954,1954,1954,1954,0
+20250326,195100,20762101,1954,1954,1954,1954,0
+20250326,195000,20762101,1954,1954,1954,1954,0
+20250326,194900,20762101,1954,1954,1954,1954,0
+20250326,194800,20762101,1954,1954,1954,1954,0
+20250326,194700,20762101,1954,1954,1954,1954,0
+20250326,194600,20762101,1954,1954,1954,1954,0
+20250326,194500,20762101,1954,1954,1954,1954,0
+20250326,194400,20762101,1954,1954,1954,1954,0
+20250326,194300,20762101,1954,1954,1954,1954,0
+20250326,194200,20762101,1954,1954,1954,1954,0
+20250326,194100,20762101,1954,1954,1954,1954,0
+20250326,194000,20762101,1954,1954,1954,1954,0
+20250326,193900,20762101,1954,1954,1954,1954,0
+20250326,193800,20762101,1954,1954,1954,1954,0
+20250326,193700,20762101,1954,1954,1954,1954,0
+20250326,193600,20762101,1954,1954,1954,1954,0
+20250326,193500,20762101,1954,1954,1954,1954,73
+20250326,193400,20762101,1954,1954,1954,1954,0
+20250326,193300,20762101,1954,1954,1954,1954,0
+20250326,193200,20762101,1954,1954,1954,1954,0
+20250326,193100,20762101,1954,1954,1954,1954,0
+20250326,193000,20762101,1954,1954,1954,1954,0
+20250326,192900,20762101,1954,1954,1954,1954,0
+20250326,192800,20762101,1954,1954,1954,1954,0
+20250326,192700,20762101,1954,1954,1954,1954,0
+20250326,192600,20762101,1954,1954,1954,1954,0
+20250326,192500,20762101,1954,1954,1954,1954,0
+20250326,192400,20762101,1954,1954,1954,1954,0
+20250326,192300,20762101,1954,1954,1954,1954,0
+20250326,192200,20762101,1954,1954,1954,1954,0
+20250326,192100,20762101,1954,1954,1954,1954,0
+20250326,192000,20762101,1954,1954,1954,1954,0
+20250326,191900,20762101,1954,1954,1954,1954,0
+20250326,191800,20762101,1954,1954,1954,1954,0
+20250326,191700,20762101,1954,1954,1954,1954,0
+20250326,191600,20762101,1954,1954,1954,1954,0
+20250326,191500,20762101,1954,1954,1954,1954,0
+20250326,191400,20762101,1954,1954,1954,1954,0
+20250326,191300,20762101,1954,1954,1954,1954,0
+20250326,191200,20762101,1954,1954,1954,1954,0
+20250326,191100,20762101,1954,1954,1954,1954,0
+20250326,191000,20762101,1954,1954,1954,1954,0
+20250326,190900,20762101,1954,1954,1954,1954,0
+20250326,190800,20762101,1954,1954,1954,1954,0
+20250326,190700,20762101,1954,1954,1954,1954,0
+20250326,190600,20762101,1954,1954,1954,1954,0
+20250326,190500,20762101,1954,1954,1954,1954,73
+20250326,190400,20762101,1954,1954,1954,1954,0
+20250326,190300,20762101,1954,1954,1954,1954,0
+20250326,190200,20762101,1954,1954,1954,1954,0
+20250326,190100,20762101,1954,1954,1954,1954,0
+20250326,190000,20762101,1954,1954,1954,1954,0
+20250326,185900,20762101,1954,1954,1954,1954,0
+20250326,185800,20762101,1954,1954,1954,1954,0
+20250326,185700,20762101,1954,1954,1954,1954,0
+20250326,185600,20762101,1954,1954,1954,1954,0
+20250326,185500,20762101,1954,1954,1954,1954,0
+20250326,185400,20762101,1954,1954,1954,1954,0
+20250326,185300,20762101,1954,1954,1954,1954,0
+20250326,185200,20762101,1954,1954,1954,1954,0
+20250326,185100,20762101,1954,1954,1954,1954,0
+20250326,185000,20762101,1954,1954,1954,1954,0
+20250326,184900,20762101,1954,1954,1954,1954,0
+20250326,184800,20762101,1954,1954,1954,1954,0
+20250326,184700,20762101,1954,1954,1954,1954,0
+20250326,184600,20762101,1954,1954,1954,1954,0
+20250326,184500,20762101,1954,1954,1954,1954,0
+20250326,184400,20762101,1954,1954,1954,1954,0
+20250326,184300,20762101,1954,1954,1954,1954,0
+20250326,184200,20762101,1954,1954,1954,1954,0
+20250326,184100,20762101,1954,1954,1954,1954,0
+20250326,184000,20762101,1954,1954,1954,1954,0
+20250326,183900,20762101,1954,1954,1954,1954,0
+20250326,183800,20762101,1954,1954,1954,1954,0
+20250326,183700,20762101,1954,1954,1954,1954,0
+20250326,183600,20762101,1954,1954,1954,1954,0
+20250326,183500,20762101,1954,1954,1954,1954,73
+20250326,183400,20762101,1954,1954,1954,1954,0
+20250326,183300,20762101,1954,1954,1954,1954,0
+20250326,183200,20762101,1954,1954,1954,1954,0
+20250326,183100,20762101,1954,1954,1954,1954,0
+20250326,183000,20762101,1954,1954,1954,1954,0
+20250326,182900,20762101,1954,1954,1954,1954,0
+20250326,182800,20762101,1954,1954,1954,1954,0
+20250326,182700,20762101,1954,1954,1954,1954,0
+20250326,182600,20762101,1954,1954,1954,1954,0
+20250326,182500,20762101,1954,1954,1954,1954,0
+20250326,182400,20762101,1954,1954,1954,1954,0
+20250326,182300,20762101,1954,1954,1954,1954,0
+20250326,182200,20762101,1954,1954,1954,1954,0
+20250326,182100,20762101,1954,1954,1954,1954,0
+20250326,182000,20762101,1954,1954,1954,1954,0
+20250326,181900,20762101,1954,1954,1954,1954,0
+20250326,181800,20762101,1954,1954,1954,1954,0
+20250326,181700,20762101,1954,1954,1954,1954,0
+20250326,181600,20762101,1954,1954,1954,1954,0
+20250326,181500,20762101,1954,1954,1954,1954,0
+20250326,181400,20762101,1954,1954,1954,1954,0
+20250326,181300,20762101,1954,1954,1954,1954,0
+20250326,181200,20762101,1954,1954,1954,1954,0
+20250326,181100,20762101,1954,1954,1954,1954,0
+20250326,181000,20762101,1954,1954,1954,1954,0
+20250326,180900,20762101,1954,1954,1954,1954,0
+20250326,180800,20762101,1954,1954,1954,1954,0
+20250326,180700,20762101,1954,1954,1954,1954,0
+20250326,180600,20762101,1954,1954,1954,1954,0
+20250326,180500,20762101,1954,1954,1954,1954,73
+20250326,180400,20762101,1954,1954,1954,1954,0
+20250326,180300,20762101,1954,1954,1954,1954,0
+20250326,180200,20762101,1954,1954,1954,1954,0
+20250326,180100,20762101,1954,1954,1954,1954,0
+20250326,180000,20762101,1954,1954,1954,1954,0
+20250326,175900,20762101,1954,1954,1954,1954,0
+20250326,175800,20762101,1954,1954,1954,1954,0
+20250326,175700,20762101,1954,1954,1954,1954,0
+20250326,175600,20762101,1954,1954,1954,1954,0
+20250326,175500,20762101,1954,1954,1954,1954,0
+20250326,175400,20762101,1954,1954,1954,1954,0
+20250326,175300,20762101,1954,1954,1954,1954,0
+20250326,175200,20762101,1954,1954,1954,1954,0
+20250326,175100,20762101,1954,1954,1954,1954,0
+20250326,175000,20762101,1954,1954,1954,1954,0
+20250326,174900,20762101,1954,1954,1954,1954,0
+20250326,174800,20762101,1954,1954,1954,1954,0
+20250326,174700,20762101,1954,1954,1954,1954,0
+20250326,174600,20762101,1954,1954,1954,1954,0
+20250326,174500,20762101,1954,1954,1954,1954,0
+20250326,174400,20762101,1954,1954,1954,1954,0
+20250326,174300,20762101,1954,1954,1954,1954,0
+20250326,174200,20762101,1954,1954,1954,1954,0
+20250326,174100,20762101,1954,1954,1954,1954,0
+20250326,174000,20762101,1954,1954,1954,1954,0
+20250326,173900,20762101,1954,1954,1954,1954,0
+20250326,173800,20762101,1954,1954,1954,1954,0
+20250326,173700,20762101,1954,1954,1954,1954,0
+20250326,173600,20762101,1954,1954,1954,1954,0
+20250326,173500,20762101,1954,1954,1954,1954,73
+20250326,173400,20762101,1954,1954,1954,1954,0
+20250326,173300,20762101,1954,1954,1954,1954,0
+20250326,173200,20762101,1954,1954,1954,1954,0
+20250326,173100,20762101,1954,1954,1954,1954,0
+20250326,173000,20762101,1954,1954,1954,1954,0
+20250326,172900,20762101,1954,1954,1954,1954,0
+20250326,172800,20762101,1954,1954,1954,1954,0
+20250326,172700,20762101,1954,1954,1954,1954,0
+20250326,172600,20762101,1954,1954,1954,1954,0
+20250326,172500,20762101,1954,1954,1954,1954,0
+20250326,172400,20762101,1954,1954,1954,1954,0
+20250326,172300,20762101,1954,1954,1954,1954,0
+20250326,172200,20762101,1954,1954,1954,1954,0
+20250326,172100,20762101,1954,1954,1954,1954,0
+20250326,172000,20762101,1954,1954,1954,1954,0
+20250326,171900,20762101,1954,1954,1954,1954,0
+20250326,171800,20762101,1954,1954,1954,1954,0
+20250326,171700,20762101,1954,1954,1954,1954,0
+20250326,171600,20762101,1954,1954,1954,1954,0
+20250326,171500,20762101,1954,1954,1954,1954,0
+20250326,171400,20762101,1954,1954,1954,1954,0
+20250326,171300,20762101,1954,1954,1954,1954,0
+20250326,171200,20762101,1954,1954,1954,1954,0
+20250326,171100,20762101,1954,1954,1954,1954,0
+20250326,171000,20762101,1954,1954,1954,1954,0
+20250326,170900,20762101,1954,1954,1954,1954,0
+20250326,170800,20762101,1954,1954,1954,1954,0
+20250326,170700,20762101,1954,1954,1954,1954,0
+20250326,170600,20762101,1954,1954,1954,1954,0
+20250326,170500,20762101,1954,1954,1954,1954,73
+20250326,170400,20762101,1954,1954,1954,1954,0
+20250326,170300,20762101,1954,1954,1954,1954,0
+20250326,170200,20762101,1954,1954,1954,1954,0
+20250326,170100,20762101,1954,1954,1954,1954,0
+20250326,170000,20762101,1954,1954,1954,1954,0
+20250326,165900,20762101,1954,1954,1954,1954,0
+20250326,165800,20762101,1954,1954,1954,1954,0
+20250326,165700,20762101,1954,1954,1954,1954,0
+20250326,165600,20762101,1954,1954,1954,1954,0
+20250326,165500,20762101,1954,1954,1954,1954,0
+20250326,165400,20762101,1954,1954,1954,1954,0
+20250326,165300,20762101,1954,1954,1954,1954,0
+20250326,165200,20762101,1954,1954,1954,1954,0
+20250326,165100,20762101,1954,1954,1954,1954,0
+20250326,165000,20762101,1954,1954,1954,1954,0
+20250326,164900,20762101,1954,1954,1954,1954,0
+20250326,164800,20762101,1954,1954,1954,1954,0
+20250326,164700,20762101,1954,1954,1954,1954,0
+20250326,164600,20762101,1954,1954,1954,1954,0
+20250326,164500,20762101,1954,1954,1954,1954,0
+20250326,164400,20762101,1954,1954,1954,1954,0
+20250326,164300,20762101,1954,1954,1954,1954,0
+20250326,164200,20762101,1954,1954,1954,1954,0
+20250326,164100,20762101,1954,1954,1954,1954,0
+20250326,164000,20762101,1954,1954,1954,1954,0
+20250326,163900,20762101,1954,1954,1954,1954,0
+20250326,163800,20762101,1954,1954,1954,1954,0
+20250326,163700,20762101,1954,1954,1954,1954,0
+20250326,163600,20762101,1954,1954,1954,1954,0
+20250326,163500,20762101,1954,1954,1954,1954,73
+20250326,163400,20762101,1954,1954,1954,1954,0
+20250326,163300,20762101,1954,1954,1954,1954,0
+20250326,163200,20762101,1954,1954,1954,1954,0
+20250326,163100,20762101,1954,1954,1954,1954,0
+20250326,163000,20762101,1954,1954,1954,1954,0
+20250326,162900,20762101,1954,1954,1954,1954,0
+20250326,162800,20762101,1954,1954,1954,1954,0
+20250326,162700,20762101,1954,1954,1954,1954,0
+20250326,162600,20762101,1954,1954,1954,1954,0
+20250326,162500,20762101,1954,1954,1954,1954,0
+20250326,162400,20762101,1954,1954,1954,1954,0
+20250326,162300,20762101,1954,1954,1954,1954,0
+20250326,162200,20762101,1954,1954,1954,1954,0
+20250326,162100,20762101,1954,1954,1954,1954,0
+20250326,162000,20762101,1954,1954,1954,1954,0
+20250326,161900,20762101,1954,1954,1954,1954,0
+20250326,161800,20762101,1954,1954,1954,1954,0
+20250326,161700,20762101,1954,1954,1954,1954,0
+20250326,161600,20762101,1954,1954,1954,1954,0
+20250326,161500,20762101,1954,1954,1954,1954,0
+20250326,161400,20762101,1954,1954,1954,1954,0
+20250326,161300,20762101,1954,1954,1954,1954,0
+20250326,161200,20762101,1954,1954,1954,1954,0
+20250326,161100,20762101,1954,1954,1954,1954,0
+20250326,161000,20762101,1954,1954,1954,1954,0
+20250326,160900,20762101,1954,1954,1954,1954,0
+20250326,160800,20762101,1954,1954,1954,1954,0
+20250326,160700,20762101,1954,1954,1954,1954,0
+20250326,160600,20762101,1954,1954,1954,1954,0
+20250326,160500,20762101,1954,1954,1954,1954,73
+20250326,160400,20762101,1954,1954,1954,1954,0
+20250326,160300,20762101,1954,1954,1954,1954,0
+20250326,160200,20762101,1954,1954,1954,1954,0
+20250326,160100,20762101,1954,1954,1954,1954,0
+20250326,160000,20762101,1954,1954,1954,1954,0
+20250326,155900,20762101,1954,1954,1954,1954,0
+20250326,155800,20762101,1954,1954,1954,1954,0
+20250326,155700,20762101,1954,1954,1954,1954,0
+20250326,155600,20762101,1954,1954,1954,1954,0
+20250326,155500,20762101,1954,1954,1954,1954,0
+20250326,155400,20762101,1954,1954,1954,1954,0
+20250326,155300,20762101,1954,1954,1954,1954,0
+20250326,155200,20762101,1954,1954,1954,1954,0
+20250326,155100,20762101,1954,1954,1954,1954,0
+20250326,155000,20762101,1954,1954,1954,1954,0
+20250326,154900,20762101,1954,1954,1954,1954,0
+20250326,154800,20762101,1954,1954,1954,1954,0
+20250326,154700,20762101,1954,1954,1954,1954,0
+20250326,154600,20762101,1954,1954,1954,1954,0
+20250326,154500,20762101,1954,1954,1954,1954,0
+20250326,154400,20762101,1954,1954,1954,1954,0
+20250326,154300,20762101,1954,1954,1954,1954,0
+20250326,154200,20762101,1954,1954,1954,1954,0
+20250326,154100,20762101,1954,1954,1954,1954,0
+20250326,154000,20762101,1954,1954,1954,1954,0
+20250326,153900,20762101,1954,1954,1954,1954,0
+20250326,153800,20762101,1954,1954,1954,1954,0
+20250326,153700,20762101,1954,1954,1954,1954,0
+20250326,153600,20762101,1954,1954,1954,1954,0
+20250326,153500,20762101,1954,1954,1954,1954,73
+20250326,153400,20762101,1954,1954,1954,1954,0
+20250326,153300,20762101,1954,1954,1954,1954,0
+20250326,153200,20762101,1954,1954,1954,1954,0
+20250326,153100,20762101,1954,1954,1954,1954,0
+20250326,153000,20762101,1954,1954,1954,1954,73
+20250326,152900,20619459,1952,1952,1952,1952,0
+20250326,152800,20619459,1952,1952,1952,1952,0
+20250326,152700,20619459,1952,1952,1952,1952,0
+20250326,152600,20619459,1952,1952,1952,1952,0
+20250326,152500,20619459,1952,1952,1952,1952,0
+20250326,152400,20619459,1952,1952,1952,1952,0
+20250326,152300,20619459,1952,1952,1952,1952,0
+20250326,152200,20619459,1952,1952,1952,1952,0
+20250326,152100,20619459,1952,1952,1952,1952,0
+20250326,152000,20619459,1952,1952,1952,1952,0
+20250326,151900,20619459,1952,1943,1952,1943,101
+20250326,151800,20423207,1954,1954,1954,1954,0
+20250326,151700,20423207,1954,1954,1954,1954,0
+20250326,151600,20423207,1954,1954,1954,1954,0
+20250326,151500,20423207,1954,1943,1954,1943,2
+20250326,151400,20419310,1954,1954,1954,1954,0
+20250326,151300,20419310,1954,1954,1954,1954,0
+20250326,151200,20419310,1954,1954,1954,1954,0
+20250326,151100,20419310,1954,1954,1954,1954,0
+20250326,151000,20419310,1954,1954,1954,1954,0
+20250326,150900,20419310,1954,1954,1954,1954,0
+20250326,150800,20419310,1954,1954,1954,1954,0
+20250326,150700,20419310,1954,1954,1954,1954,0
+20250326,150600,20419310,1954,1954,1954,1954,0
+20250326,150500,20419310,1954,1954,1954,1954,0
+20250326,150400,20419310,1954,1954,1954,1954,0
+20250326,150300,20419310,1954,1954,1954,1954,0
+20250326,150200,20419310,1954,1943,1954,1943,24
+20250326,150100,20372667,1954,1954,1954,1954,0
+20250326,150000,20372667,1954,1954,1954,1954,0
+20250326,145900,20372667,1954,1954,1954,1954,0
+20250326,145800,20372667,1954,1954,1954,1954,0
+20250326,145700,20372667,1954,1954,1954,1954,0
+20250326,145600,20372667,1954,1943,1954,1943,1660
+20250326,145500,17147276,1954,1954,1954,1954,0
+20250326,145400,17147276,1954,1944,1954,1944,6
+20250326,145300,17135602,1954,1954,1954,1954,0
+20250326,145200,17135602,1954,1954,1954,1954,0
+20250326,145100,17135602,1954,1954,1954,1954,0
+20250326,145000,17135602,1954,1954,1954,1954,0
+20250326,144900,17135602,1954,1954,1954,1954,1
+20250326,144800,17133648,1954,1954,1954,1954,0
+20250326,144700,17133648,1954,1954,1954,1954,0
+20250326,144600,17133648,1954,1954,1954,1954,0
+20250326,144500,17133648,1954,1954,1954,1954,0
+20250326,144400,17133648,1954,1954,1954,1954,0
+20250326,144300,17133648,1954,1954,1954,1954,0
+20250326,144200,17133648,1954,1954,1954,1954,0
+20250326,144100,17133648,1954,1954,1954,1954,0
+20250326,144000,17133648,1954,1954,1954,1954,0
+20250326,143900,17133648,1954,1954,1954,1954,0
+20250326,143800,17133648,1954,1954,1954,1954,0
+20250326,143700,17133648,1954,1954,1954,1954,0
+20250326,143600,17133648,1954,1954,1954,1954,0
+20250326,143500,17133648,1954,1954,1954,1954,0
+20250326,143400,17133648,1954,1954,1954,1954,1
+20250326,143300,17131694,1943,1944,1944,1943,200
+20250326,143200,16743084,1955,1955,1955,1955,0
+20250326,143100,16743084,1955,1955,1955,1955,0
+20250326,143000,16743084,1955,1955,1955,1955,0
+20250326,142900,16743084,1955,1955,1955,1955,2
+20250326,142800,16739174,1955,1955,1955,1955,0
+20250326,142700,16739174,1955,1955,1955,1955,0
+20250326,142600,16739174,1955,1955,1955,1955,0
+20250326,142500,16739174,1955,1953,1955,1953,2450
+20250326,142400,11949894,1955,1955,1955,1955,0
+20250326,142300,11949894,1955,1955,1955,1955,0
+20250326,142200,11949894,1955,1955,1955,1955,0
+20250326,142100,11949894,1955,1955,1955,1955,0
+20250326,142000,11949894,1955,1955,1955,1955,0
+20250326,141900,11949894,1955,1955,1955,1955,0
+20250326,141800,11949894,1955,1955,1955,1955,0
+20250326,141700,11949894,1955,1955,1955,1955,0
+20250326,141600,11949894,1955,1955,1955,1955,0
+20250326,141500,11949894,1955,1955,1955,1955,0
+20250326,141400,11949894,1955,1955,1955,1955,0
+20250326,141300,11949894,1955,1955,1955,1955,0
+20250326,141200,11949894,1955,1955,1955,1955,0
+20250326,141100,11949894,1955,1955,1955,1955,0
+20250326,141000,11949894,1955,1955,1955,1955,0
+20250326,140900,11949894,1955,1955,1955,1955,0
+20250326,140800,11949894,1955,1955,1955,1955,0
+20250326,140700,11949894,1955,1955,1955,1955,0
+20250326,140600,11949894,1955,1955,1955,1955,0
+20250326,140500,11949894,1955,1955,1955,1955,0
+20250326,140400,11949894,1955,1955,1955,1955,0
+20250326,140300,11949894,1955,1955,1955,1955,0
+20250326,140200,11949894,1955,1955,1955,1955,0
+20250326,140100,11949894,1955,1955,1955,1955,0
+20250326,140000,11949894,1955,1955,1955,1955,0
+20250326,135900,11949894,1955,1955,1955,1955,0
+20250326,135800,11949894,1955,1955,1955,1955,0
+20250326,135700,11949894,1955,1955,1955,1955,0
+20250326,135600,11949894,1955,1955,1955,1955,0
+20250326,135500,11949894,1955,1955,1955,1955,0
+20250326,135400,11949894,1955,1955,1955,1955,0
+20250326,135300,11949894,1955,1955,1955,1955,0
+20250326,135200,11949894,1955,1955,1955,1955,0
+20250326,135100,11949894,1955,1955,1955,1955,0
+20250326,135000,11949894,1955,1955,1955,1955,0
+20250326,134900,11949894,1955,1955,1955,1955,0
+20250326,134800,11949894,1955,1955,1955,1955,0
+20250326,134700,11949894,1955,1955,1955,1955,0
+20250326,134600,11949894,1955,1955,1955,1955,0
+20250326,134500,11949894,1955,1955,1955,1955,0
+20250326,134400,11949894,1955,1955,1955,1955,0
+20250326,134300,11949894,1955,1955,1955,1955,0
+20250326,134200,11949894,1955,1955,1955,1955,0
+20250326,134100,11949894,1955,1955,1955,1955,0
+20250326,134000,11949894,1955,1955,1955,1955,0
+20250326,133900,11949894,1955,1955,1955,1955,0
+20250326,133800,11949894,1955,1955,1955,1955,0
+20250326,133700,11949894,1955,1955,1955,1955,0
+20250326,133600,11949894,1955,1955,1955,1955,0
+20250326,133500,11949894,1955,1955,1955,1955,0
+20250326,133400,11949894,1955,1955,1955,1955,0
+20250326,133300,11949894,1955,1955,1955,1955,0
+20250326,133200,11949894,1955,1955,1955,1955,0
+20250326,133100,11949894,1955,1955,1955,1955,0
+20250326,133000,11949894,1955,1955,1955,1955,0
+20250326,132900,11949894,1955,1955,1955,1955,0
+20250326,132800,11949894,1955,1955,1955,1955,0
+20250326,132700,11949894,1955,1955,1955,1955,0
+20250326,132600,11949894,1955,1955,1955,1955,0
+20250326,132500,11949894,1955,1955,1955,1955,0
+20250326,132400,11949894,1955,1955,1955,1955,0
+20250326,132300,11949894,1955,1955,1955,1955,0
+20250326,132200,11949894,1955,1955,1955,1955,0
+20250326,132100,11949894,1955,1955,1955,1955,0
+20250326,132000,11949894,1955,1955,1955,1955,0
+20250326,131900,11949894,1955,1955,1955,1955,0
+20250326,131800,11949894,1955,1955,1955,1955,0
+20250326,131700,11949894,1955,1955,1955,1955,0
+20250326,131600,11949894,1955,1955,1955,1955,0
+20250326,131500,11949894,1955,1955,1955,1955,0
+20250326,131400,11949894,1955,1955,1955,1955,0
+20250326,131300,11949894,1955,1955,1955,1955,0
+20250326,131200,11949894,1955,1955,1955,1955,0
+20250326,131100,11949894,1955,1955,1955,1955,0
+20250326,131000,11949894,1955,1955,1955,1955,0
+20250326,130900,11949894,1955,1955,1955,1955,0
+20250326,130800,11949894,1955,1955,1955,1955,0
+20250326,130700,11949894,1955,1955,1955,1955,0
+20250326,130600,11949894,1955,1955,1955,1955,0
+20250326,130500,11949894,1955,1955,1955,1955,0
+20250326,130400,11949894,1955,1955,1955,1955,0
+20250326,130300,11949894,1955,1955,1955,1955,0
+20250326,130200,11949894,1955,1955,1955,1955,0
+20250326,130100,11949894,1955,1955,1955,1955,0
+20250326,130000,11949894,1955,1955,1955,1955,0
+20250326,125900,11949894,1955,1955,1955,1955,0
+20250326,125800,11949894,1955,1955,1955,1955,0
+20250326,125700,11949894,1955,1955,1955,1955,0
+20250326,125600,11949894,1955,1955,1955,1955,0
+20250326,125500,11949894,1955,1955,1955,1955,0
+20250326,125400,11949894,1955,1955,1955,1955,0
+20250326,125300,11949894,1955,1955,1955,1955,0
+20250326,125200,11949894,1955,1955,1955,1955,0
+20250326,125100,11949894,1955,1955,1955,1955,0
+20250326,125000,11949894,1955,1955,1955,1955,0
+20250326,124900,11949894,1955,1955,1955,1955,0
+20250326,124800,11949894,1955,1955,1955,1955,0
+20250326,124700,11949894,1955,1955,1955,1955,0
+20250326,124600,11949894,1955,1955,1955,1955,0
+20250326,124500,11949894,1955,1955,1955,1955,0
+20250326,124400,11949894,1955,1955,1955,1955,0
+20250326,124300,11949894,1955,1955,1955,1955,0
+20250326,124200,11949894,1955,1955,1955,1955,1
+20250326,124100,11947939,1955,1955,1955,1955,11
+20250326,124000,11926434,1955,1955,1955,1955,0
+20250326,123900,11926434,1955,1955,1955,1955,0
+20250326,123800,11926434,1955,1954,1955,1954,100
+20250326,123700,11730999,1955,1955,1955,1955,0
+20250326,123600,11730999,1955,1955,1955,1955,0
+20250326,123500,11730999,1955,1955,1955,1955,0
+20250326,123400,11730999,1955,1955,1955,1955,0
+20250326,123300,11730999,1955,1955,1955,1955,0
+20250326,123200,11730999,1955,1955,1955,1955,0
+20250326,123100,11730999,1955,1955,1955,1955,0
+20250326,123000,11730999,1955,1955,1955,1955,0
+20250326,122900,11730999,1955,1955,1955,1955,0
+20250326,122800,11730999,1955,1955,1955,1955,0
+20250326,122700,11730999,1955,1955,1955,1955,0
+20250326,122600,11730999,1955,1955,1955,1955,0
+20250326,122500,11730999,1955,1955,1955,1955,0
+20250326,122400,11730999,1955,1955,1955,1955,0
+20250326,122300,11730999,1955,1955,1955,1955,4
+20250326,122200,11723179,1955,1955,1955,1955,0
+20250326,122100,11723179,1955,1955,1955,1955,0
+20250326,122000,11723179,1955,1955,1955,1955,0
+20250326,121900,11723179,1955,1955,1955,1955,0
+20250326,121800,11723179,1955,1955,1955,1955,0
+20250326,121700,11723179,1955,1955,1955,1955,0
+20250326,121600,11723179,1955,1955,1955,1955,0
+20250326,121500,11723179,1955,1955,1955,1955,0
+20250326,121400,11723179,1955,1955,1955,1955,0
+20250326,121300,11723179,1955,1955,1955,1955,0
+20250326,121200,11723179,1955,1955,1955,1955,0
+20250326,121100,11723179,1955,1955,1955,1955,0
+20250326,121000,11723179,1955,1955,1955,1955,0
+20250326,120900,11723179,1955,1955,1955,1955,0
+20250326,120800,11723179,1955,1955,1955,1955,0
+20250326,120700,11723179,1955,1955,1955,1955,2
+20250326,120600,11719269,1955,1955,1955,1955,0
+20250326,120500,11719269,1955,1955,1955,1955,0
+20250326,120400,11719269,1955,1955,1955,1955,0
+20250326,120300,11719269,1955,1955,1955,1955,0
+20250326,120200,11719269,1955,1955,1955,1955,0
+20250326,120100,11719269,1955,1955,1955,1955,0
+20250326,120000,11719269,1955,1955,1955,1955,0
+20250326,115900,11719269,1955,1955,1955,1955,0
+20250326,115800,11719269,1955,1955,1955,1955,0
+20250326,115700,11719269,1955,1955,1955,1955,0
+20250326,115600,11719269,1955,1955,1955,1955,0
+20250326,115500,11719269,1955,1955,1955,1955,0
+20250326,115400,11719269,1955,1955,1955,1955,0
+20250326,115300,11719269,1955,1955,1955,1955,0
+20250326,115200,11719269,1955,1955,1955,1955,0
+20250326,115100,11719269,1955,1955,1955,1955,0
+20250326,115000,11719269,1955,1955,1955,1955,0
+20250326,114900,11719269,1955,1955,1955,1955,0
+20250326,114800,11719269,1955,1955,1955,1955,0
+20250326,114700,11719269,1955,1955,1955,1955,0
+20250326,114600,11719269,1955,1955,1955,1955,0
+20250326,114500,11719269,1955,1955,1955,1955,0
+20250326,114400,11719269,1955,1955,1955,1955,0
+20250326,114300,11719269,1955,1955,1955,1955,0
+20250326,114200,11719269,1955,1955,1955,1955,3
+20250326,114100,11713404,1956,1956,1956,1956,0
+20250326,114000,11713404,1956,1956,1956,1956,0
+20250326,113900,11713404,1956,1956,1956,1956,3
+20250326,113800,11707536,1957,1957,1957,1957,0
+20250326,113700,11707536,1957,1957,1957,1957,0
+20250326,113600,11707536,1957,1957,1957,1957,0
+20250326,113500,11707536,1957,1957,1957,1957,0
+20250326,113400,11707536,1957,1957,1957,1957,0
+20250326,113300,11707536,1957,1957,1957,1957,0
+20250326,113200,11707536,1957,1957,1957,1957,0
+20250326,113100,11707536,1957,1957,1957,1957,0
+20250326,113000,11707536,1957,1957,1957,1957,0
+20250326,112900,11707536,1957,1957,1957,1957,0
+20250326,112800,11707536,1957,1957,1957,1957,0
+20250326,112700,11707536,1957,1957,1957,1957,0
+20250326,112600,11707536,1957,1957,1957,1957,0
+20250326,112500,11707536,1957,1957,1957,1957,0
+20250326,112400,11707536,1957,1957,1957,1957,0
+20250326,112300,11707536,1957,1957,1957,1957,0
+20250326,112200,11707536,1957,1957,1957,1957,0
+20250326,112100,11707536,1957,1957,1957,1957,0
+20250326,112000,11707536,1957,1957,1957,1957,0
+20250326,111900,11707536,1957,1957,1957,1957,0
+20250326,111800,11707536,1957,1957,1957,1957,0
+20250326,111700,11707536,1957,1957,1957,1957,0
+20250326,111600,11707536,1957,1957,1957,1957,1
+20250326,111500,11705579,1937,1937,1937,1937,695
+20250326,111400,10359364,1957,1957,1957,1957,0
+20250326,111300,10359364,1957,1957,1957,1957,0
+20250326,111200,10359364,1957,1957,1957,1957,0
+20250326,111100,10359364,1957,1957,1957,1957,0
+20250326,111000,10359364,1957,1957,1957,1957,20
+20250326,110900,10320224,1957,1957,1957,1957,0
+20250326,110800,10320224,1957,1957,1957,1957,0
+20250326,110700,10320224,1957,1957,1957,1957,0
+20250326,110600,10320224,1957,1957,1957,1957,0
+20250326,110500,10320224,1957,1957,1957,1957,0
+20250326,110400,10320224,1957,1957,1957,1957,0
+20250326,110300,10320224,1957,1957,1957,1957,0
+20250326,110200,10320224,1957,1957,1957,1957,0
+20250326,110100,10320224,1957,1957,1957,1957,0
+20250326,110000,10320224,1957,1957,1957,1957,0
+20250326,105900,10320224,1957,1957,1957,1957,0
+20250326,105800,10320224,1957,1957,1957,1957,0
+20250326,105700,10320224,1957,1957,1957,1957,30
+20250326,105600,10261514,1957,1957,1957,1957,0
+20250326,105500,10261514,1957,1957,1957,1957,0
+20250326,105400,10261514,1957,1957,1957,1957,0
+20250326,105300,10261514,1957,1957,1957,1957,0
+20250326,105200,10261514,1957,1957,1957,1957,0
+20250326,105100,10261514,1957,1957,1957,1957,0
+20250326,105000,10261514,1957,1957,1957,1957,0
+20250326,104900,10261514,1957,1957,1957,1957,0
+20250326,104800,10261514,1957,1957,1957,1957,0
+20250326,104700,10261514,1957,1957,1957,1957,0
+20250326,104600,10261514,1957,1937,1957,1937,546
+20250326,104500,9203892,1957,1957,1957,1957,0
+20250326,104400,9203892,1957,1957,1957,1957,1
+20250326,104300,9201935,1957,1957,1957,1957,0
+20250326,104200,9201935,1957,1957,1957,1957,0
+20250326,104100,9201935,1957,1957,1957,1957,0
+20250326,104000,9201935,1957,1957,1957,1957,0
+20250326,103900,9201935,1957,1957,1957,1957,0
+20250326,103800,9201935,1957,1957,1957,1957,0
+20250326,103700,9201935,1957,1957,1957,1957,0
+20250326,103600,9201935,1957,1957,1957,1957,0
+20250326,103500,9201935,1957,1957,1957,1957,0
+20250326,103400,9201935,1957,1957,1957,1957,0
+20250326,103300,9201935,1957,1957,1957,1957,0
+20250326,103200,9201935,1957,1937,1957,1937,6
+20250326,103100,9190293,1957,1957,1957,1957,0
+20250326,103000,9190293,1957,1957,1957,1957,0
+20250326,102900,9190293,1957,1957,1957,1957,0
+20250326,102800,9190293,1957,1957,1957,1957,0
+20250326,102700,9190293,1957,1957,1957,1957,0
+20250326,102600,9190293,1957,1957,1957,1957,0
+20250326,102500,9190293,1957,1957,1957,1957,0
+20250326,102400,9190293,1957,1957,1957,1957,0
+20250326,102300,9190293,1957,1957,1957,1957,0
+20250326,102200,9190293,1957,1957,1957,1957,0
+20250326,102100,9190293,1957,1957,1957,1957,0
+20250326,102000,9190293,1957,1957,1957,1957,0
+20250326,101900,9190293,1957,1957,1957,1957,0
+20250326,101800,9190293,1957,1957,1957,1957,0
+20250326,101700,9190293,1957,1957,1957,1957,0
+20250326,101600,9190293,1957,1957,1957,1957,1
+20250326,101500,9188336,1937,1937,1937,1937,0
+20250326,101400,9188336,1937,1937,1937,1937,0
+20250326,101300,9188336,1937,1937,1937,1937,0
+20250326,101200,9188336,1937,1937,1937,1937,30
+20250326,101100,9130226,1937,1937,1937,1937,0
+20250326,101000,9130226,1937,1937,1937,1937,0
+20250326,100900,9130226,1937,1937,1937,1937,0
+20250326,100800,9130226,1937,1937,1937,1937,0
+20250326,100700,9130226,1937,1937,1937,1937,0
+20250326,100600,9130226,1937,1937,1937,1937,0
+20250326,100500,9130226,1937,1938,1938,1937,40
+20250326,100400,9052720,1959,1959,1959,1959,0
+20250326,100300,9052720,1959,1959,1959,1959,0
+20250326,100200,9052720,1959,1959,1959,1959,0
+20250326,100100,9052720,1959,1959,1959,1959,0
+20250326,100000,9052720,1959,1959,1959,1959,0
+20250326,095900,9052720,1959,1959,1959,1959,0
+20250326,095800,9052720,1959,1959,1959,1959,0
+20250326,095700,9052720,1959,1959,1959,1959,0
+20250326,095600,9052720,1959,1959,1959,1959,0
+20250326,095500,9052720,1959,1959,1959,1959,0
+20250326,095400,9052720,1959,1959,1959,1959,308
+20250326,095300,8449348,1959,1959,1959,1959,0
+20250326,095200,8449348,1959,1959,1959,1959,22
+20250326,095100,8406250,1959,1959,1959,1959,10
+20250326,095000,8386660,1958,1958,1958,1958,442
+20250326,094900,7521224,1958,1957,1958,1957,800
+20250326,094800,5955157,1958,1958,1958,1958,0
+20250326,094700,5955157,1958,1958,1958,1958,0
+20250326,094600,5955157,1958,1958,1958,1958,0
+20250326,094500,5955157,1958,1958,1958,1958,5
+20250326,094400,5945367,1958,1958,1958,1958,0
+20250326,094300,5945367,1958,1958,1958,1958,0
+20250326,094200,5945367,1958,1958,1958,1958,0
+20250326,094100,5945367,1958,1958,1958,1958,0
+20250326,094000,5945367,1958,1958,1958,1958,0
+20250326,093900,5945367,1958,1938,1958,1938,21
+20250326,093800,5904459,1959,1959,1959,1959,0
+20250326,093700,5904459,1959,1959,1959,1959,0
+20250326,093600,5904459,1959,1959,1959,1959,0
+20250326,093500,5904459,1959,1959,1959,1959,0
+20250326,093400,5904459,1959,1959,1959,1959,0
+20250326,093300,5904459,1959,1959,1959,1959,0
+20250326,093200,5904459,1959,1959,1959,1959,0
+20250326,093100,5904459,1959,1959,1959,1959,0
+20250326,093000,5904459,1959,1959,1959,1959,12
+20250326,092900,5880951,1959,1959,1959,1959,0
+20250326,092800,5880951,1959,1959,1959,1959,0
+20250326,092700,5880951,1959,1959,1959,1959,0
+20250326,092600,5880951,1959,1959,1959,1959,0
+20250326,092500,5880951,1959,1959,1959,1959,0
+20250326,092400,5880951,1959,1959,1959,1959,0
+20250326,092300,5880951,1959,1959,1959,1959,0
+20250326,092200,5880951,1959,1959,1959,1959,0
+20250326,092100,5880951,1959,1937,1959,1937,874
+20250326,092000,4187969,1937,1937,1937,1937,0
+20250326,091900,4187969,1937,1937,1937,1937,0
+20250326,091800,4187969,1937,1937,1937,1937,4
+20250326,091700,4180221,1914,1936,1936,1914,792
+20250326,091600,2654012,1996,1996,1996,1996,0
+20250326,091500,2654012,1996,1996,1996,1996,2
+20250326,091400,2650020,1999,1999,1999,1999,0
+20250326,091300,2650020,1999,1999,1999,1999,0
+20250326,091200,2650020,1999,1999,1999,1999,0
+20250326,091100,2650020,1999,1999,1999,1999,10
+20250326,091000,2630030,1890,1890,1890,1890,0
+20250326,090900,2630030,1890,2000,2000,1890,1002
+20250326,090800,689626,2000,1943,2000,1943,20
+20250326,090700,649944,1943,1943,1943,1943,0
+20250326,090600,649944,1943,1943,1943,1943,4
+20250326,090500,642172,1943,1943,1943,1943,0
+20250326,090400,642172,1943,1943,1943,1943,0
+20250326,090300,642172,1943,1943,1943,1943,0
+20250326,090200,642172,1943,1943,1943,1943,4
+20250326,090100,634400,1943,1942,1943,1942,7
+20250326,090000,620800,1940,1940,1940,1940,320

290520/min/candle-20250327.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210500,24037035,1960,1960,1960,1960,6
+20250327,210400,24037035,1960,1960,1960,1960,0
+20250327,210300,24037035,1960,1960,1960,1960,0
+20250327,210200,24037035,1960,1960,1960,1960,0
+20250327,210100,24037035,1960,1960,1960,1960,0
+20250327,210000,24037035,1960,1960,1960,1960,0
+20250327,205900,24037035,1960,1960,1960,1960,0
+20250327,205800,24037035,1960,1960,1960,1960,0
+20250327,205700,24037035,1960,1960,1960,1960,0
+20250327,205600,24037035,1960,1960,1960,1960,0
+20250327,205500,24037035,1960,1960,1960,1960,0
+20250327,205400,24037035,1960,1960,1960,1960,0
+20250327,205300,24037035,1960,1960,1960,1960,0
+20250327,205200,24037035,1960,1960,1960,1960,0
+20250327,205100,24037035,1960,1960,1960,1960,0
+20250327,205000,24037035,1960,1960,1960,1960,0
+20250327,204900,24037035,1960,1960,1960,1960,0
+20250327,204800,24037035,1960,1960,1960,1960,0
+20250327,204700,24037035,1960,1960,1960,1960,0
+20250327,204600,24037035,1960,1960,1960,1960,0
+20250327,204500,24037035,1960,1960,1960,1960,0
+20250327,204400,24037035,1960,1960,1960,1960,0
+20250327,204300,24037035,1960,1960,1960,1960,0
+20250327,204200,24037035,1960,1960,1960,1960,0
+20250327,204100,24037035,1960,1960,1960,1960,0
+20250327,204000,24037035,1960,1960,1960,1960,0
+20250327,203900,24037035,1960,1960,1960,1960,0
+20250327,203800,24037035,1960,1960,1960,1960,0
+20250327,203700,24037035,1960,1960,1960,1960,0
+20250327,203600,24037035,1960,1960,1960,1960,0
+20250327,203500,24037035,1960,1960,1960,1960,6
+20250327,203400,24037035,1960,1960,1960,1960,0
+20250327,203300,24037035,1960,1960,1960,1960,0
+20250327,203200,24037035,1960,1960,1960,1960,0
+20250327,203100,24037035,1960,1960,1960,1960,0
+20250327,203000,24037035,1960,1960,1960,1960,0
+20250327,202900,24037035,1960,1960,1960,1960,0
+20250327,202800,24037035,1960,1960,1960,1960,0
+20250327,202700,24037035,1960,1960,1960,1960,0
+20250327,202600,24037035,1960,1960,1960,1960,0
+20250327,202500,24037035,1960,1960,1960,1960,0
+20250327,202400,24037035,1960,1960,1960,1960,0
+20250327,202300,24037035,1960,1960,1960,1960,0
+20250327,202200,24037035,1960,1960,1960,1960,0
+20250327,202100,24037035,1960,1960,1960,1960,0
+20250327,202000,24037035,1960,1960,1960,1960,0
+20250327,201900,24037035,1960,1960,1960,1960,0
+20250327,201800,24037035,1960,1960,1960,1960,0
+20250327,201700,24037035,1960,1960,1960,1960,0
+20250327,201600,24037035,1960,1960,1960,1960,0
+20250327,201500,24037035,1960,1960,1960,1960,0
+20250327,201400,24037035,1960,1960,1960,1960,0
+20250327,201300,24037035,1960,1960,1960,1960,0
+20250327,201200,24037035,1960,1960,1960,1960,0
+20250327,201100,24037035,1960,1960,1960,1960,0
+20250327,201000,24037035,1960,1960,1960,1960,0
+20250327,200900,24037035,1960,1960,1960,1960,0
+20250327,200800,24037035,1960,1960,1960,1960,0
+20250327,200700,24037035,1960,1960,1960,1960,0
+20250327,200600,24037035,1960,1960,1960,1960,0
+20250327,200500,24037035,1960,1960,1960,1960,6
+20250327,200400,24037035,1960,1960,1960,1960,0
+20250327,200300,24037035,1960,1960,1960,1960,0
+20250327,200200,24037035,1960,1960,1960,1960,0
+20250327,200100,24037035,1960,1960,1960,1960,0
+20250327,200000,24037035,1960,1960,1960,1960,0
+20250327,195900,24037035,1960,1960,1960,1960,0
+20250327,195800,24037035,1960,1960,1960,1960,0
+20250327,195700,24037035,1960,1960,1960,1960,0
+20250327,195600,24037035,1960,1960,1960,1960,0
+20250327,195500,24037035,1960,1960,1960,1960,0
+20250327,195400,24037035,1960,1960,1960,1960,0
+20250327,195300,24037035,1960,1960,1960,1960,0
+20250327,195200,24037035,1960,1960,1960,1960,0
+20250327,195100,24037035,1960,1960,1960,1960,0
+20250327,195000,24037035,1960,1960,1960,1960,0
+20250327,194900,24037035,1960,1960,1960,1960,0
+20250327,194800,24037035,1960,1960,1960,1960,0
+20250327,194700,24037035,1960,1960,1960,1960,0
+20250327,194600,24037035,1960,1960,1960,1960,0
+20250327,194500,24037035,1960,1960,1960,1960,0
+20250327,194400,24037035,1960,1960,1960,1960,0
+20250327,194300,24037035,1960,1960,1960,1960,0
+20250327,194200,24037035,1960,1960,1960,1960,0
+20250327,194100,24037035,1960,1960,1960,1960,0
+20250327,194000,24037035,1960,1960,1960,1960,0
+20250327,193900,24037035,1960,1960,1960,1960,0
+20250327,193800,24037035,1960,1960,1960,1960,0
+20250327,193700,24037035,1960,1960,1960,1960,0
+20250327,193600,24037035,1960,1960,1960,1960,0
+20250327,193500,24037035,1960,1960,1960,1960,6
+20250327,193400,24037035,1960,1960,1960,1960,0
+20250327,193300,24037035,1960,1960,1960,1960,0
+20250327,193200,24037035,1960,1960,1960,1960,0
+20250327,193100,24037035,1960,1960,1960,1960,0
+20250327,193000,24037035,1960,1960,1960,1960,0
+20250327,192900,24037035,1960,1960,1960,1960,0
+20250327,192800,24037035,1960,1960,1960,1960,0
+20250327,192700,24037035,1960,1960,1960,1960,0
+20250327,192600,24037035,1960,1960,1960,1960,0
+20250327,192500,24037035,1960,1960,1960,1960,0
+20250327,192400,24037035,1960,1960,1960,1960,0
+20250327,192300,24037035,1960,1960,1960,1960,0
+20250327,192200,24037035,1960,1960,1960,1960,0
+20250327,192100,24037035,1960,1960,1960,1960,0
+20250327,192000,24037035,1960,1960,1960,1960,0
+20250327,191900,24037035,1960,1960,1960,1960,0
+20250327,191800,24037035,1960,1960,1960,1960,0
+20250327,191700,24037035,1960,1960,1960,1960,0
+20250327,191600,24037035,1960,1960,1960,1960,0
+20250327,191500,24037035,1960,1960,1960,1960,0
+20250327,191400,24037035,1960,1960,1960,1960,0
+20250327,191300,24037035,1960,1960,1960,1960,0
+20250327,191200,24037035,1960,1960,1960,1960,0
+20250327,191100,24037035,1960,1960,1960,1960,0
+20250327,191000,24037035,1960,1960,1960,1960,0
+20250327,190900,24037035,1960,1960,1960,1960,0
+20250327,190800,24037035,1960,1960,1960,1960,0
+20250327,190700,24037035,1960,1960,1960,1960,0
+20250327,190600,24037035,1960,1960,1960,1960,0
+20250327,190500,24037035,1960,1960,1960,1960,6
+20250327,190400,24037035,1960,1960,1960,1960,0
+20250327,190300,24037035,1960,1960,1960,1960,0
+20250327,190200,24037035,1960,1960,1960,1960,0
+20250327,190100,24037035,1960,1960,1960,1960,0
+20250327,190000,24037035,1960,1960,1960,1960,0
+20250327,185900,24037035,1960,1960,1960,1960,0
+20250327,185800,24037035,1960,1960,1960,1960,0
+20250327,185700,24037035,1960,1960,1960,1960,0
+20250327,185600,24037035,1960,1960,1960,1960,0
+20250327,185500,24037035,1960,1960,1960,1960,0
+20250327,185400,24037035,1960,1960,1960,1960,0
+20250327,185300,24037035,1960,1960,1960,1960,0
+20250327,185200,24037035,1960,1960,1960,1960,0
+20250327,185100,24037035,1960,1960,1960,1960,0
+20250327,185000,24037035,1960,1960,1960,1960,0
+20250327,184900,24037035,1960,1960,1960,1960,0
+20250327,184800,24037035,1960,1960,1960,1960,0
+20250327,184700,24037035,1960,1960,1960,1960,0
+20250327,184600,24037035,1960,1960,1960,1960,0
+20250327,184500,24037035,1960,1960,1960,1960,0
+20250327,184400,24037035,1960,1960,1960,1960,0
+20250327,184300,24037035,1960,1960,1960,1960,0
+20250327,184200,24037035,1960,1960,1960,1960,0
+20250327,184100,24037035,1960,1960,1960,1960,0
+20250327,184000,24037035,1960,1960,1960,1960,0
+20250327,183900,24037035,1960,1960,1960,1960,0
+20250327,183800,24037035,1960,1960,1960,1960,0
+20250327,183700,24037035,1960,1960,1960,1960,0
+20250327,183600,24037035,1960,1960,1960,1960,0
+20250327,183500,24037035,1960,1960,1960,1960,6
+20250327,183400,24037035,1960,1960,1960,1960,0
+20250327,183300,24037035,1960,1960,1960,1960,0
+20250327,183200,24037035,1960,1960,1960,1960,0
+20250327,183100,24037035,1960,1960,1960,1960,0
+20250327,183000,24037035,1960,1960,1960,1960,0
+20250327,182900,24037035,1960,1960,1960,1960,0
+20250327,182800,24037035,1960,1960,1960,1960,0
+20250327,182700,24037035,1960,1960,1960,1960,0
+20250327,182600,24037035,1960,1960,1960,1960,0
+20250327,182500,24037035,1960,1960,1960,1960,0
+20250327,182400,24037035,1960,1960,1960,1960,0
+20250327,182300,24037035,1960,1960,1960,1960,0
+20250327,182200,24037035,1960,1960,1960,1960,0
+20250327,182100,24037035,1960,1960,1960,1960,0
+20250327,182000,24037035,1960,1960,1960,1960,0
+20250327,181900,24037035,1960,1960,1960,1960,0
+20250327,181800,24037035,1960,1960,1960,1960,0
+20250327,181700,24037035,1960,1960,1960,1960,0
+20250327,181600,24037035,1960,1960,1960,1960,0
+20250327,181500,24037035,1960,1960,1960,1960,0
+20250327,181400,24037035,1960,1960,1960,1960,0
+20250327,181300,24037035,1960,1960,1960,1960,0
+20250327,181200,24037035,1960,1960,1960,1960,0
+20250327,181100,24037035,1960,1960,1960,1960,0
+20250327,181000,24037035,1960,1960,1960,1960,0
+20250327,180900,24037035,1960,1960,1960,1960,0
+20250327,180800,24037035,1960,1960,1960,1960,0
+20250327,180700,24037035,1960,1960,1960,1960,0
+20250327,180600,24037035,1960,1960,1960,1960,0
+20250327,180500,24037035,1960,1960,1960,1960,6
+20250327,180400,24037035,1960,1960,1960,1960,0
+20250327,180300,24037035,1960,1960,1960,1960,0
+20250327,180200,24037035,1960,1960,1960,1960,0
+20250327,180100,24037035,1960,1960,1960,1960,0
+20250327,180000,24037035,1960,1960,1960,1960,0
+20250327,175900,24037035,1960,1960,1960,1960,0
+20250327,175800,24037035,1960,1960,1960,1960,0
+20250327,175700,24037035,1960,1960,1960,1960,0
+20250327,175600,24037035,1960,1960,1960,1960,0
+20250327,175500,24037035,1960,1960,1960,1960,0
+20250327,175400,24037035,1960,1960,1960,1960,0
+20250327,175300,24037035,1960,1960,1960,1960,0
+20250327,175200,24037035,1960,1960,1960,1960,0
+20250327,175100,24037035,1960,1960,1960,1960,0
+20250327,175000,24037035,1960,1960,1960,1960,0
+20250327,174900,24037035,1960,1960,1960,1960,0
+20250327,174800,24037035,1960,1960,1960,1960,0
+20250327,174700,24037035,1960,1960,1960,1960,0
+20250327,174600,24037035,1960,1960,1960,1960,0
+20250327,174500,24037035,1960,1960,1960,1960,0
+20250327,174400,24037035,1960,1960,1960,1960,0
+20250327,174300,24037035,1960,1960,1960,1960,0
+20250327,174200,24037035,1960,1960,1960,1960,0
+20250327,174100,24037035,1960,1960,1960,1960,0
+20250327,174000,24037035,1960,1960,1960,1960,0
+20250327,173900,24037035,1960,1960,1960,1960,0
+20250327,173800,24037035,1960,1960,1960,1960,0
+20250327,173700,24037035,1960,1960,1960,1960,0
+20250327,173600,24037035,1960,1960,1960,1960,0
+20250327,173500,24037035,1960,1960,1960,1960,6
+20250327,173400,24037035,1960,1960,1960,1960,0
+20250327,173300,24037035,1960,1960,1960,1960,0
+20250327,173200,24037035,1960,1960,1960,1960,0
+20250327,173100,24037035,1960,1960,1960,1960,0
+20250327,173000,24037035,1960,1960,1960,1960,0
+20250327,172900,24037035,1960,1960,1960,1960,0
+20250327,172800,24037035,1960,1960,1960,1960,0
+20250327,172700,24037035,1960,1960,1960,1960,0
+20250327,172600,24037035,1960,1960,1960,1960,0
+20250327,172500,24037035,1960,1960,1960,1960,0
+20250327,172400,24037035,1960,1960,1960,1960,0
+20250327,172300,24037035,1960,1960,1960,1960,0
+20250327,172200,24037035,1960,1960,1960,1960,0
+20250327,172100,24037035,1960,1960,1960,1960,0
+20250327,172000,24037035,1960,1960,1960,1960,0
+20250327,171900,24037035,1960,1960,1960,1960,0
+20250327,171800,24037035,1960,1960,1960,1960,0
+20250327,171700,24037035,1960,1960,1960,1960,0
+20250327,171600,24037035,1960,1960,1960,1960,0
+20250327,171500,24037035,1960,1960,1960,1960,0
+20250327,171400,24037035,1960,1960,1960,1960,0
+20250327,171300,24037035,1960,1960,1960,1960,0
+20250327,171200,24037035,1960,1960,1960,1960,0
+20250327,171100,24037035,1960,1960,1960,1960,0
+20250327,171000,24037035,1960,1960,1960,1960,0
+20250327,170900,24037035,1960,1960,1960,1960,0
+20250327,170800,24037035,1960,1960,1960,1960,0
+20250327,170700,24037035,1960,1960,1960,1960,0
+20250327,170600,24037035,1960,1960,1960,1960,0
+20250327,170500,24037035,1960,1960,1960,1960,6
+20250327,170400,24037035,1960,1960,1960,1960,0
+20250327,170300,24037035,1960,1960,1960,1960,0
+20250327,170200,24037035,1960,1960,1960,1960,0
+20250327,170100,24037035,1960,1960,1960,1960,0
+20250327,170000,24037035,1960,1960,1960,1960,0
+20250327,165900,24037035,1960,1960,1960,1960,0
+20250327,165800,24037035,1960,1960,1960,1960,0
+20250327,165700,24037035,1960,1960,1960,1960,0
+20250327,165600,24037035,1960,1960,1960,1960,0
+20250327,165500,24037035,1960,1960,1960,1960,0
+20250327,165400,24037035,1960,1960,1960,1960,0
+20250327,165300,24037035,1960,1960,1960,1960,0
+20250327,165200,24037035,1960,1960,1960,1960,0
+20250327,165100,24037035,1960,1960,1960,1960,0
+20250327,165000,24037035,1960,1960,1960,1960,0
+20250327,164900,24037035,1960,1960,1960,1960,0
+20250327,164800,24037035,1960,1960,1960,1960,0
+20250327,164700,24037035,1960,1960,1960,1960,0
+20250327,164600,24037035,1960,1960,1960,1960,0
+20250327,164500,24037035,1960,1960,1960,1960,0
+20250327,164400,24037035,1960,1960,1960,1960,0
+20250327,164300,24037035,1960,1960,1960,1960,0
+20250327,164200,24037035,1960,1960,1960,1960,0
+20250327,164100,24037035,1960,1960,1960,1960,0
+20250327,164000,24037035,1960,1960,1960,1960,0
+20250327,163900,24037035,1960,1960,1960,1960,0
+20250327,163800,24037035,1960,1960,1960,1960,0
+20250327,163700,24037035,1960,1960,1960,1960,0
+20250327,163600,24037035,1960,1960,1960,1960,0
+20250327,163500,24037035,1960,1960,1960,1960,6
+20250327,163400,24037035,1960,1960,1960,1960,0
+20250327,163300,24037035,1960,1960,1960,1960,0
+20250327,163200,24037035,1960,1960,1960,1960,0
+20250327,163100,24037035,1960,1960,1960,1960,0
+20250327,163000,24037035,1960,1960,1960,1960,0
+20250327,162900,24037035,1960,1960,1960,1960,0
+20250327,162800,24037035,1960,1960,1960,1960,0
+20250327,162700,24037035,1960,1960,1960,1960,0
+20250327,162600,24037035,1960,1960,1960,1960,0
+20250327,162500,24037035,1960,1960,1960,1960,0
+20250327,162400,24037035,1960,1960,1960,1960,0
+20250327,162300,24037035,1960,1960,1960,1960,0
+20250327,162200,24037035,1960,1960,1960,1960,0
+20250327,162100,24037035,1960,1960,1960,1960,0
+20250327,162000,24037035,1960,1960,1960,1960,0
+20250327,161900,24037035,1960,1960,1960,1960,0
+20250327,161800,24037035,1960,1960,1960,1960,0
+20250327,161700,24037035,1960,1960,1960,1960,0
+20250327,161600,24037035,1960,1960,1960,1960,0
+20250327,161500,24037035,1960,1960,1960,1960,0
+20250327,161400,24037035,1960,1960,1960,1960,0
+20250327,161300,24037035,1960,1960,1960,1960,0
+20250327,161200,24037035,1960,1960,1960,1960,0
+20250327,161100,24037035,1960,1960,1960,1960,0
+20250327,161000,24037035,1960,1960,1960,1960,0
+20250327,160900,24037035,1960,1960,1960,1960,0
+20250327,160800,24037035,1960,1960,1960,1960,0
+20250327,160700,24037035,1960,1960,1960,1960,0
+20250327,160600,24037035,1960,1960,1960,1960,0
+20250327,160500,24037035,1960,1960,1960,1960,6
+20250327,160400,24037035,1960,1960,1960,1960,0
+20250327,160300,24037035,1960,1960,1960,1960,0
+20250327,160200,24037035,1960,1960,1960,1960,0
+20250327,160100,24037035,1960,1960,1960,1960,0
+20250327,160000,24037035,1960,1960,1960,1960,0
+20250327,155900,24037035,1960,1960,1960,1960,0
+20250327,155800,24037035,1960,1960,1960,1960,0
+20250327,155700,24037035,1960,1960,1960,1960,0
+20250327,155600,24037035,1960,1960,1960,1960,0
+20250327,155500,24037035,1960,1960,1960,1960,0
+20250327,155400,24037035,1960,1960,1960,1960,0
+20250327,155300,24037035,1960,1960,1960,1960,0
+20250327,155200,24037035,1960,1960,1960,1960,0
+20250327,155100,24037035,1960,1960,1960,1960,0
+20250327,155000,24037035,1960,1960,1960,1960,0
+20250327,154900,24037035,1960,1960,1960,1960,0
+20250327,154800,24037035,1960,1960,1960,1960,0
+20250327,154700,24037035,1960,1960,1960,1960,0
+20250327,154600,24037035,1960,1960,1960,1960,0
+20250327,154500,24037035,1960,1960,1960,1960,0
+20250327,154400,24037035,1960,1960,1960,1960,0
+20250327,154300,24037035,1960,1960,1960,1960,0
+20250327,154200,24037035,1960,1960,1960,1960,0
+20250327,154100,24037035,1960,1960,1960,1960,0
+20250327,154000,24037035,1960,1960,1960,1960,0
+20250327,153900,24037035,1960,1960,1960,1960,0
+20250327,153800,24037035,1960,1960,1960,1960,0
+20250327,153700,24037035,1960,1960,1960,1960,0
+20250327,153600,24037035,1960,1960,1960,1960,0
+20250327,153500,24037035,1960,1960,1960,1960,6
+20250327,153400,24037035,1960,1960,1960,1960,0
+20250327,153300,24037035,1960,1960,1960,1960,0
+20250327,153200,24037035,1960,1960,1960,1960,0
+20250327,153100,24037035,1960,1960,1960,1960,0
+20250327,153000,24037035,1960,1960,1960,1960,6
+20250327,152900,24025275,1964,1964,1964,1964,0
+20250327,152800,24025275,1964,1964,1964,1964,0
+20250327,152700,24025275,1964,1964,1964,1964,0
+20250327,152600,24025275,1964,1964,1964,1964,0
+20250327,152500,24025275,1964,1964,1964,1964,0
+20250327,152400,24025275,1964,1964,1964,1964,0
+20250327,152300,24025275,1964,1964,1964,1964,0
+20250327,152200,24025275,1964,1964,1964,1964,0
+20250327,152100,24025275,1964,1964,1964,1964,0
+20250327,152000,24025275,1964,1964,1964,1964,0
+20250327,151900,24025275,1964,1964,1964,1964,0
+20250327,151800,24025275,1964,1964,1964,1964,0
+20250327,151700,24025275,1964,1964,1964,1964,0
+20250327,151600,24025275,1964,1964,1964,1964,0
+20250327,151500,24025275,1964,1964,1964,1964,0
+20250327,151400,24025275,1964,1964,1964,1964,0
+20250327,151300,24025275,1964,1964,1964,1964,0
+20250327,151200,24025275,1964,1964,1964,1964,1
+20250327,151100,24023311,1941,1941,1941,1941,27
+20250327,151000,23970904,1968,1968,1968,1968,0
+20250327,150900,23970904,1968,1968,1968,1968,0
+20250327,150800,23970904,1968,1968,1968,1968,0
+20250327,150700,23970904,1968,1968,1968,1968,0
+20250327,150600,23970904,1968,1967,1968,1967,51
+20250327,150500,23870572,1967,1966,1967,1966,82
+20250327,150400,23709339,1969,1969,1969,1969,0
+20250327,150300,23709339,1969,1969,1969,1969,0
+20250327,150200,23709339,1969,1969,1969,1969,1
+20250327,150100,23707370,1940,1940,1940,1940,6
+20250327,150000,23695730,1972,1972,1972,1972,0
+20250327,145900,23695730,1972,1972,1972,1972,0
+20250327,145800,23695730,1972,1972,1972,1972,0
+20250327,145700,23695730,1972,1972,1972,1972,0
+20250327,145600,23695730,1972,1972,1972,1972,0
+20250327,145500,23695730,1972,1972,1972,1972,0
+20250327,145400,23695730,1972,1972,1972,1972,0
+20250327,145300,23695730,1972,1972,1972,1972,0
+20250327,145200,23695730,1972,1972,1972,1972,0
+20250327,145100,23695730,1972,1972,1972,1972,0
+20250327,145000,23695730,1972,1972,1972,1972,0
+20250327,144900,23695730,1972,1972,1972,1972,0
+20250327,144800,23695730,1972,1972,1972,1972,0
+20250327,144700,23695730,1972,1972,1972,1972,0
+20250327,144600,23695730,1972,1972,1972,1972,0
+20250327,144500,23695730,1972,1972,1972,1972,1
+20250327,144400,23693758,1969,1969,1969,1969,0
+20250327,144300,23693758,1969,1969,1969,1969,2
+20250327,144200,23689820,1971,1971,1971,1971,0
+20250327,144100,23689820,1971,1971,1971,1971,0
+20250327,144000,23689820,1971,1971,1971,1971,0
+20250327,143900,23689820,1971,1971,1971,1971,1
+20250327,143800,23687849,1940,1954,1954,1940,72
+20250327,143700,23548034,1974,1974,1974,1974,0
+20250327,143600,23548034,1974,1974,1974,1974,0
+20250327,143500,23548034,1974,1974,1974,1974,0
+20250327,143400,23548034,1974,1974,1974,1974,0
+20250327,143300,23548034,1974,1974,1974,1974,0
+20250327,143200,23548034,1974,1974,1974,1974,0
+20250327,143100,23548034,1974,1974,1974,1974,0
+20250327,143000,23548034,1974,1974,1974,1974,0
+20250327,142900,23548034,1974,1974,1974,1974,0
+20250327,142800,23548034,1974,1974,1974,1974,0
+20250327,142700,23548034,1974,1974,1974,1974,0
+20250327,142600,23548034,1974,1974,1974,1974,0
+20250327,142500,23548034,1974,1974,1974,1974,0
+20250327,142400,23548034,1974,1974,1974,1974,0
+20250327,142300,23548034,1974,1974,1974,1974,10
+20250327,142200,23528294,1974,1974,1974,1974,0
+20250327,142100,23528294,1974,1974,1974,1974,0
+20250327,142000,23528294,1974,1974,1974,1974,0
+20250327,141900,23528294,1974,1974,1974,1974,0
+20250327,141800,23528294,1974,1974,1974,1974,0
+20250327,141700,23528294,1974,1974,1974,1974,0
+20250327,141600,23528294,1974,1974,1974,1974,0
+20250327,141500,23528294,1974,1974,1974,1974,0
+20250327,141400,23528294,1974,1974,1974,1974,0
+20250327,141300,23528294,1974,1974,1974,1974,0
+20250327,141200,23528294,1974,1974,1974,1974,0
+20250327,141100,23528294,1974,1974,1974,1974,0
+20250327,141000,23528294,1974,1974,1974,1974,0
+20250327,140900,23528294,1974,1974,1974,1974,0
+20250327,140800,23528294,1974,1974,1974,1974,0
+20250327,140700,23528294,1974,1974,1974,1974,0
+20250327,140600,23528294,1974,1974,1974,1974,0
+20250327,140500,23528294,1974,1974,1974,1974,0
+20250327,140400,23528294,1974,1974,1974,1974,0
+20250327,140300,23528294,1974,1974,1974,1974,0
+20250327,140200,23528294,1974,1974,1974,1974,0
+20250327,140100,23528294,1974,1974,1974,1974,0
+20250327,140000,23528294,1974,1974,1974,1974,0
+20250327,135900,23528294,1974,1974,1974,1974,0
+20250327,135800,23528294,1974,1974,1974,1974,0
+20250327,135700,23528294,1974,1974,1974,1974,0
+20250327,135600,23528294,1974,1974,1974,1974,0
+20250327,135500,23528294,1974,1974,1974,1974,0
+20250327,135400,23528294,1974,1974,1974,1974,0
+20250327,135300,23528294,1974,1974,1974,1974,0
+20250327,135200,23528294,1974,1974,1974,1974,0
+20250327,135100,23528294,1974,1974,1974,1974,0
+20250327,135000,23528294,1974,1974,1974,1974,0
+20250327,134900,23528294,1974,1974,1974,1974,0
+20250327,134800,23528294,1974,1974,1974,1974,0
+20250327,134700,23528294,1974,1974,1974,1974,1
+20250327,134600,23526320,1953,1953,1953,1953,0
+20250327,134500,23526320,1953,1953,1953,1953,0
+20250327,134400,23526320,1953,1953,1953,1953,0
+20250327,134300,23526320,1953,1953,1953,1953,0
+20250327,134200,23526320,1953,1953,1953,1953,0
+20250327,134100,23526320,1953,1953,1953,1953,0
+20250327,134000,23526320,1953,1953,1953,1953,0
+20250327,133900,23526320,1953,1953,1953,1953,0
+20250327,133800,23526320,1953,1953,1953,1953,72
+20250327,133700,23385704,1953,1953,1953,1953,0
+20250327,133600,23385704,1953,1953,1953,1953,1
+20250327,133500,23383751,1937,1953,1953,1937,130
+20250327,133400,23131846,1938,1953,1953,1938,283
+20250327,133300,22582958,1955,1955,1955,1955,1123
+20250327,133200,20387493,1975,1975,1975,1975,0
+20250327,133100,20387493,1975,1975,1975,1975,0
+20250327,133000,20387493,1975,1975,1975,1975,0
+20250327,132900,20387493,1975,1975,1975,1975,0
+20250327,132800,20387493,1975,1975,1975,1975,0
+20250327,132700,20387493,1975,1975,1975,1975,5
+20250327,132600,20377618,1975,1975,1975,1975,0
+20250327,132500,20377618,1975,1975,1975,1975,0
+20250327,132400,20377618,1975,1975,1975,1975,0
+20250327,132300,20377618,1975,1975,1975,1975,0
+20250327,132200,20377618,1975,1975,1975,1975,0
+20250327,132100,20377618,1975,1975,1975,1975,0
+20250327,132000,20377618,1975,1975,1975,1975,0
+20250327,131900,20377618,1975,1975,1975,1975,1340
+20250327,131800,17731118,1974,1974,1974,1974,0
+20250327,131700,17731118,1974,1974,1974,1974,66
+20250327,131600,17600834,1974,1974,1974,1974,0
+20250327,131500,17600834,1974,1974,1974,1974,0
+20250327,131400,17600834,1974,1974,1974,1974,0
+20250327,131300,17600834,1974,1974,1974,1974,0
+20250327,131200,17600834,1974,1974,1974,1974,0
+20250327,131100,17600834,1974,1974,1974,1974,0
+20250327,131000,17600834,1974,1974,1974,1974,0
+20250327,130900,17600834,1974,1974,1974,1974,0
+20250327,130800,17600834,1974,1974,1974,1974,0
+20250327,130700,17600834,1974,1974,1974,1974,0
+20250327,130600,17600834,1974,1974,1974,1974,0
+20250327,130500,17600834,1974,1974,1974,1974,0
+20250327,130400,17600834,1974,1974,1974,1974,0
+20250327,130300,17600834,1974,1974,1974,1974,0
+20250327,130200,17600834,1974,1974,1974,1974,0
+20250327,130100,17600834,1974,1974,1974,1974,0
+20250327,130000,17600834,1974,1956,1974,1955,4184
+20250327,125900,9421092,1974,1974,1974,1974,0
+20250327,125800,9421092,1974,1974,1974,1974,0
+20250327,125700,9421092,1974,1974,1974,1974,0
+20250327,125600,9421092,1974,1974,1974,1974,0
+20250327,125500,9421092,1974,1974,1974,1974,0
+20250327,125400,9421092,1974,1974,1974,1974,1
+20250327,125300,9419118,1974,1974,1974,1974,0
+20250327,125200,9419118,1974,1974,1974,1974,0
+20250327,125100,9419118,1974,1973,1974,1973,5
+20250327,125000,9409252,1973,1973,1973,1973,0
+20250327,124900,9409252,1973,1973,1973,1973,0
+20250327,124800,9409252,1973,1973,1973,1973,0
+20250327,124700,9409252,1973,1973,1973,1973,30
+20250327,124600,9350062,1973,1973,1973,1973,0
+20250327,124500,9350062,1973,1973,1973,1973,0
+20250327,124400,9350062,1973,1973,1973,1973,0
+20250327,124300,9350062,1973,1973,1973,1973,0
+20250327,124200,9350062,1973,1973,1973,1973,0
+20250327,124100,9350062,1973,1973,1973,1973,0
+20250327,124000,9350062,1973,1973,1973,1973,0
+20250327,123900,9350062,1973,1973,1973,1973,0
+20250327,123800,9350062,1973,1973,1973,1973,0
+20250327,123700,9350062,1973,1973,1973,1973,0
+20250327,123600,9350062,1973,1973,1973,1973,0
+20250327,123500,9350062,1973,1973,1973,1973,0
+20250327,123400,9350062,1973,1973,1973,1973,0
+20250327,123300,9350062,1973,1973,1973,1973,0
+20250327,123200,9350062,1973,1973,1973,1973,0
+20250327,123100,9350062,1973,1973,1973,1973,0
+20250327,123000,9350062,1973,1973,1973,1973,0
+20250327,122900,9350062,1973,1973,1973,1973,0
+20250327,122800,9350062,1973,1973,1973,1973,129
+20250327,122700,9095545,1973,1973,1973,1973,0
+20250327,122600,9095545,1973,1973,1973,1973,0
+20250327,122500,9095545,1973,1973,1973,1973,0
+20250327,122400,9095545,1973,1973,1973,1973,0
+20250327,122300,9095545,1973,1973,1973,1973,0
+20250327,122200,9095545,1973,1973,1973,1973,0
+20250327,122100,9095545,1973,1973,1973,1973,0
+20250327,122000,9095545,1973,1973,1973,1973,0
+20250327,121900,9095545,1973,1973,1973,1973,0
+20250327,121800,9095545,1973,1973,1973,1973,0
+20250327,121700,9095545,1973,1973,1973,1973,0
+20250327,121600,9095545,1973,1973,1973,1973,0
+20250327,121500,9095545,1973,1973,1973,1973,0
+20250327,121400,9095545,1973,1973,1973,1973,0
+20250327,121300,9095545,1973,1973,1973,1973,0
+20250327,121200,9095545,1973,1973,1973,1973,0
+20250327,121100,9095545,1973,1973,1973,1973,0
+20250327,121000,9095545,1973,1973,1973,1973,0
+20250327,120900,9095545,1973,1973,1973,1973,0
+20250327,120800,9095545,1973,1973,1973,1973,0
+20250327,120700,9095545,1973,1973,1973,1973,0
+20250327,120600,9095545,1973,1973,1973,1973,0
+20250327,120500,9095545,1973,1973,1973,1973,0
+20250327,120400,9095545,1973,1973,1973,1973,0
+20250327,120300,9095545,1973,1973,1973,1973,0
+20250327,120200,9095545,1973,1973,1973,1973,0
+20250327,120100,9095545,1973,1973,1973,1973,0
+20250327,120000,9095545,1973,1957,1973,1955,571
+20250327,115900,7979219,1973,1973,1973,1973,0
+20250327,115800,7979219,1973,1973,1973,1973,0
+20250327,115700,7979219,1973,1973,1973,1973,0
+20250327,115600,7979219,1973,1973,1973,1973,0
+20250327,115500,7979219,1973,1973,1973,1973,0
+20250327,115400,7979219,1973,1955,1973,1955,1311
+20250327,115300,5416196,1973,1973,1973,1973,0
+20250327,115200,5416196,1973,1973,1973,1973,0
+20250327,115100,5416196,1973,1973,1973,1973,0
+20250327,115000,5416196,1973,1973,1973,1973,0
+20250327,114900,5416196,1973,1958,1973,1955,2001
+20250327,114800,1504115,1975,1975,1975,1975,0
+20250327,114700,1504115,1975,1975,1975,1975,0
+20250327,114600,1504115,1975,1975,1975,1975,0
+20250327,114500,1504115,1975,1975,1975,1975,0
+20250327,114400,1504115,1975,1975,1975,1975,0
+20250327,114300,1504115,1975,1975,1975,1975,0
+20250327,114200,1504115,1975,1975,1975,1975,0
+20250327,114100,1504115,1975,1975,1975,1975,0
+20250327,114000,1504115,1975,1975,1975,1975,0
+20250327,113900,1504115,1975,1975,1975,1975,0
+20250327,113800,1504115,1975,1975,1975,1975,0
+20250327,113700,1504115,1975,1975,1975,1975,0
+20250327,113600,1504115,1975,1975,1975,1975,0
+20250327,113500,1504115,1975,1975,1975,1975,0
+20250327,113400,1504115,1975,1975,1975,1975,0
+20250327,113300,1504115,1975,1975,1975,1975,0
+20250327,113200,1504115,1975,1975,1975,1975,0
+20250327,113100,1504115,1975,1975,1975,1975,0
+20250327,113000,1504115,1975,1975,1975,1975,0
+20250327,112900,1504115,1975,1975,1975,1975,0
+20250327,112800,1504115,1975,1975,1975,1975,0
+20250327,112700,1504115,1975,1975,1975,1975,0
+20250327,112600,1504115,1975,1975,1975,1975,0
+20250327,112500,1504115,1975,1975,1975,1975,0
+20250327,112400,1504115,1975,1975,1975,1975,0
+20250327,112300,1504115,1975,1975,1975,1975,0
+20250327,112200,1504115,1975,1975,1975,1975,0
+20250327,112100,1504115,1975,1975,1975,1975,0
+20250327,112000,1504115,1975,1975,1975,1975,0
+20250327,111900,1504115,1975,1975,1975,1975,0
+20250327,111800,1504115,1975,1975,1975,1975,0
+20250327,111700,1504115,1975,1975,1975,1975,0
+20250327,111600,1504115,1975,1975,1975,1975,0
+20250327,111500,1504115,1975,1975,1975,1975,10
+20250327,111400,1484365,1979,1979,1979,1979,0
+20250327,111300,1484365,1979,1979,1979,1979,0
+20250327,111200,1484365,1979,1979,1979,1979,0
+20250327,111100,1484365,1979,1979,1979,1979,0
+20250327,111000,1484365,1979,1979,1979,1979,0
+20250327,110900,1484365,1979,1979,1979,1979,0
+20250327,110800,1484365,1979,1979,1979,1979,0
+20250327,110700,1484365,1979,1979,1979,1979,0
+20250327,110600,1484365,1979,1979,1979,1979,0
+20250327,110500,1484365,1979,1979,1979,1979,0
+20250327,110400,1484365,1979,1979,1979,1979,0
+20250327,110300,1484365,1979,1979,1979,1979,0
+20250327,110200,1484365,1979,1979,1979,1979,0
+20250327,110100,1484365,1979,1960,1979,1958,51
+20250327,110000,1384459,1980,1980,1980,1980,0
+20250327,105900,1384459,1980,1980,1980,1980,0
+20250327,105800,1384459,1980,1980,1980,1980,1
+20250327,105700,1382479,1970,1970,1970,1970,0
+20250327,105600,1382479,1970,1970,1970,1970,0
+20250327,105500,1382479,1970,1970,1970,1970,0
+20250327,105400,1382479,1970,1970,1970,1970,0
+20250327,105300,1382479,1970,1970,1970,1970,0
+20250327,105200,1382479,1970,1970,1970,1970,30
+20250327,105100,1323379,1980,1980,1980,1980,0
+20250327,105000,1323379,1980,1980,1980,1980,0
+20250327,104900,1323379,1980,1980,1980,1980,0
+20250327,104800,1323379,1980,1980,1980,1980,0
+20250327,104700,1323379,1980,1980,1980,1980,0
+20250327,104600,1323379,1980,1980,1980,1980,0
+20250327,104500,1323379,1980,1980,1980,1980,0
+20250327,104400,1323379,1980,1980,1980,1980,0
+20250327,104300,1323379,1980,1980,1980,1980,0
+20250327,104200,1323379,1980,1980,1980,1980,0
+20250327,104100,1323379,1980,1980,1980,1980,0
+20250327,104000,1323379,1980,1980,1980,1980,0
+20250327,103900,1323379,1980,1980,1980,1980,0
+20250327,103800,1323379,1980,1980,1980,1980,0
+20250327,103700,1323379,1980,1980,1980,1980,0
+20250327,103600,1323379,1980,1980,1980,1980,0
+20250327,103500,1323379,1980,1980,1980,1980,0
+20250327,103400,1323379,1980,1980,1980,1980,0
+20250327,103300,1323379,1980,1980,1980,1980,0
+20250327,103200,1323379,1980,1980,1980,1980,0
+20250327,103100,1323379,1980,1980,1980,1980,0
+20250327,103000,1323379,1980,1980,1980,1980,0
+20250327,102900,1323379,1980,1980,1980,1980,0
+20250327,102800,1323379,1980,1980,1980,1980,1
+20250327,102700,1321399,1959,1959,1959,1959,0
+20250327,102600,1321399,1959,1959,1959,1959,1
+20250327,102500,1319440,1980,1980,1980,1980,0
+20250327,102400,1319440,1980,1980,1980,1980,0
+20250327,102300,1319440,1980,1980,1980,1980,0
+20250327,102200,1319440,1980,1980,1980,1980,0
+20250327,102100,1319440,1980,1980,1980,1980,0
+20250327,102000,1319440,1980,1980,1980,1980,1
+20250327,101900,1317460,1987,1987,1987,1987,0
+20250327,101800,1317460,1987,1987,1987,1987,0
+20250327,101700,1317460,1987,1987,1987,1987,0
+20250327,101600,1317460,1987,1987,1987,1987,1
+20250327,101500,1315473,1991,1991,1991,1991,0
+20250327,101400,1315473,1991,1991,1991,1991,0
+20250327,101300,1315473,1991,1991,1991,1991,0
+20250327,101200,1315473,1991,1991,1991,1991,0
+20250327,101100,1315473,1991,1991,1991,1991,0
+20250327,101000,1315473,1991,1991,1991,1991,0
+20250327,100900,1315473,1991,1991,1991,1991,0
+20250327,100800,1315473,1991,1991,1991,1991,0
+20250327,100700,1315473,1991,1991,1991,1991,0
+20250327,100600,1315473,1991,1991,1991,1991,0
+20250327,100500,1315473,1991,1991,1991,1991,0
+20250327,100400,1315473,1991,1991,1991,1991,0
+20250327,100300,1315473,1991,1991,1991,1991,0
+20250327,100200,1315473,1991,1991,1991,1991,0
+20250327,100100,1315473,1991,1991,1991,1991,0
+20250327,100000,1315473,1991,1991,1991,1991,0
+20250327,095900,1315473,1991,1991,1991,1991,1
+20250327,095800,1313482,1991,1991,1991,1991,0
+20250327,095700,1313482,1991,1991,1991,1991,0
+20250327,095600,1313482,1991,1991,1991,1991,0
+20250327,095500,1313482,1991,1991,1991,1991,0
+20250327,095400,1313482,1991,1991,1991,1991,0
+20250327,095300,1313482,1991,1991,1991,1991,0
+20250327,095200,1313482,1991,1991,1991,1991,0
+20250327,095100,1313482,1991,1991,1991,1991,0
+20250327,095000,1313482,1991,1991,1991,1991,0
+20250327,094900,1313482,1991,1991,1991,1991,0
+20250327,094800,1313482,1991,1991,1991,1991,1
+20250327,094700,1311491,1959,1959,1959,1959,30
+20250327,094600,1252721,1992,1992,1992,1992,0
+20250327,094500,1252721,1992,1992,1992,1992,0
+20250327,094400,1252721,1992,1992,1992,1992,1
+20250327,094300,1250729,1992,1992,1992,1992,15
+20250327,094200,1220849,1993,1993,1993,1993,0
+20250327,094100,1220849,1993,1993,1993,1993,0
+20250327,094000,1220849,1993,1993,1993,1993,0
+20250327,093900,1220849,1993,1993,1993,1993,0
+20250327,093800,1220849,1993,1993,1993,1993,0
+20250327,093700,1220849,1993,1993,1993,1993,0
+20250327,093600,1220849,1993,1993,1993,1993,0
+20250327,093500,1220849,1993,1993,1993,1993,0
+20250327,093400,1220849,1993,1993,1993,1993,0
+20250327,093300,1220849,1993,1993,1993,1993,0
+20250327,093200,1220849,1993,1993,1993,1993,0
+20250327,093100,1220849,1993,1993,1993,1993,0
+20250327,093000,1220849,1993,1993,1993,1993,12
+20250327,092900,1196933,1994,1994,1994,1994,0
+20250327,092800,1196933,1994,1994,1994,1994,0
+20250327,092700,1196933,1994,1994,1994,1994,0
+20250327,092600,1196933,1994,1994,1994,1994,0
+20250327,092500,1196933,1994,1994,1994,1994,0
+20250327,092400,1196933,1994,1994,1994,1994,0
+20250327,092300,1196933,1994,1994,1994,1994,5
+20250327,092200,1186963,1995,1995,1995,1995,0
+20250327,092100,1186963,1995,1995,1995,1995,0
+20250327,092000,1186963,1995,1995,1995,1995,0
+20250327,091900,1186963,1995,1995,1995,1995,0
+20250327,091800,1186963,1995,1995,1995,1995,0
+20250327,091700,1186963,1995,1995,1995,1995,0
+20250327,091600,1186963,1995,1995,1995,1995,0
+20250327,091500,1186963,1995,1956,1995,1956,125
+20250327,091400,940470,1999,1999,1999,1999,0
+20250327,091300,940470,1999,1999,1999,1999,0
+20250327,091200,940470,1999,1999,1999,1999,0
+20250327,091100,940470,1999,1999,1999,1999,0
+20250327,091000,940470,1999,1999,1999,1999,0
+20250327,090900,940470,1999,1999,1999,1999,0
+20250327,090800,940470,1999,1999,1999,1999,0
+20250327,090700,940470,1999,1999,1999,1999,0
+20250327,090600,940470,1999,1999,1999,1999,0
+20250327,090500,940470,1999,1999,1999,1999,0
+20250327,090400,940470,1999,1999,1999,1999,0
+20250327,090300,940470,1999,1999,1999,1999,0
+20250327,090200,940470,1999,1992,2000,1992,107
+20250327,090100,726646,2000,1953,2035,1953,364
+20250327,090000,0,1954,1954,1954,1954,0

290520/min/candle-20250328.csv

@@ -0,0 +1,727 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210500,29370082,1909,1909,1909,1909,509
+20250328,210400,29370082,1909,1909,1909,1909,0
+20250328,210300,29370082,1909,1909,1909,1909,0
+20250328,210200,29370082,1909,1909,1909,1909,0
+20250328,210100,29370082,1909,1909,1909,1909,0
+20250328,210000,29370082,1909,1909,1909,1909,0
+20250328,205900,29370082,1909,1909,1909,1909,0
+20250328,205800,29370082,1909,1909,1909,1909,0
+20250328,205700,29370082,1909,1909,1909,1909,0
+20250328,205600,29370082,1909,1909,1909,1909,0
+20250328,205500,29370082,1909,1909,1909,1909,0
+20250328,205400,29370082,1909,1909,1909,1909,0
+20250328,205300,29370082,1909,1909,1909,1909,0
+20250328,205200,29370082,1909,1909,1909,1909,0
+20250328,205100,29370082,1909,1909,1909,1909,0
+20250328,205000,29370082,1909,1909,1909,1909,0
+20250328,204900,29370082,1909,1909,1909,1909,0
+20250328,204800,29370082,1909,1909,1909,1909,0
+20250328,204700,29370082,1909,1909,1909,1909,0
+20250328,204600,29370082,1909,1909,1909,1909,0
+20250328,204500,29370082,1909,1909,1909,1909,0
+20250328,204400,29370082,1909,1909,1909,1909,0
+20250328,204300,29370082,1909,1909,1909,1909,0
+20250328,204200,29370082,1909,1909,1909,1909,0
+20250328,204100,29370082,1909,1909,1909,1909,0
+20250328,204000,29370082,1909,1909,1909,1909,0
+20250328,203900,29370082,1909,1909,1909,1909,0
+20250328,203800,29370082,1909,1909,1909,1909,0
+20250328,203700,29370082,1909,1909,1909,1909,0
+20250328,203600,29370082,1909,1909,1909,1909,0
+20250328,203500,29370082,1909,1909,1909,1909,509
+20250328,203400,29370082,1909,1909,1909,1909,0
+20250328,203300,29370082,1909,1909,1909,1909,0
+20250328,203200,29370082,1909,1909,1909,1909,0
+20250328,203100,29370082,1909,1909,1909,1909,0
+20250328,203000,29370082,1909,1909,1909,1909,0
+20250328,202900,29370082,1909,1909,1909,1909,0
+20250328,202800,29370082,1909,1909,1909,1909,0
+20250328,202700,29370082,1909,1909,1909,1909,0
+20250328,202600,29370082,1909,1909,1909,1909,0
+20250328,202500,29370082,1909,1909,1909,1909,0
+20250328,202400,29370082,1909,1909,1909,1909,0
+20250328,202300,29370082,1909,1909,1909,1909,0
+20250328,202200,29370082,1909,1909,1909,1909,0
+20250328,202100,29370082,1909,1909,1909,1909,0
+20250328,202000,29370082,1909,1909,1909,1909,0
+20250328,201900,29370082,1909,1909,1909,1909,0
+20250328,201800,29370082,1909,1909,1909,1909,0
+20250328,201700,29370082,1909,1909,1909,1909,0
+20250328,201600,29370082,1909,1909,1909,1909,0
+20250328,201500,29370082,1909,1909,1909,1909,0
+20250328,201400,29370082,1909,1909,1909,1909,0
+20250328,201300,29370082,1909,1909,1909,1909,0
+20250328,201200,29370082,1909,1909,1909,1909,0
+20250328,201100,29370082,1909,1909,1909,1909,0
+20250328,201000,29370082,1909,1909,1909,1909,0
+20250328,200900,29370082,1909,1909,1909,1909,0
+20250328,200800,29370082,1909,1909,1909,1909,0
+20250328,200700,29370082,1909,1909,1909,1909,0
+20250328,200600,29370082,1909,1909,1909,1909,0
+20250328,200500,29370082,1909,1909,1909,1909,509
+20250328,200400,29370082,1909,1909,1909,1909,0
+20250328,200300,29370082,1909,1909,1909,1909,0
+20250328,200200,29370082,1909,1909,1909,1909,0
+20250328,200100,29370082,1909,1909,1909,1909,0
+20250328,200000,29370082,1909,1909,1909,1909,0
+20250328,195900,29370082,1909,1909,1909,1909,0
+20250328,195800,29370082,1909,1909,1909,1909,0
+20250328,195700,29370082,1909,1909,1909,1909,0
+20250328,195600,29370082,1909,1909,1909,1909,0
+20250328,195500,29370082,1909,1909,1909,1909,0
+20250328,195400,29370082,1909,1909,1909,1909,0
+20250328,195300,29370082,1909,1909,1909,1909,0
+20250328,195200,29370082,1909,1909,1909,1909,0
+20250328,195100,29370082,1909,1909,1909,1909,0
+20250328,195000,29370082,1909,1909,1909,1909,0
+20250328,194900,29370082,1909,1909,1909,1909,0
+20250328,194800,29370082,1909,1909,1909,1909,0
+20250328,194700,29370082,1909,1909,1909,1909,0
+20250328,194600,29370082,1909,1909,1909,1909,0
+20250328,194500,29370082,1909,1909,1909,1909,0
+20250328,194400,29370082,1909,1909,1909,1909,0
+20250328,194300,29370082,1909,1909,1909,1909,0
+20250328,194200,29370082,1909,1909,1909,1909,0
+20250328,194100,29370082,1909,1909,1909,1909,0
+20250328,194000,29370082,1909,1909,1909,1909,0
+20250328,193900,29370082,1909,1909,1909,1909,0
+20250328,193800,29370082,1909,1909,1909,1909,0
+20250328,193700,29370082,1909,1909,1909,1909,0
+20250328,193600,29370082,1909,1909,1909,1909,0
+20250328,193500,29370082,1909,1909,1909,1909,509
+20250328,193400,29370082,1909,1909,1909,1909,0
+20250328,193300,29370082,1909,1909,1909,1909,0
+20250328,193200,29370082,1909,1909,1909,1909,0
+20250328,193100,29370082,1909,1909,1909,1909,0
+20250328,193000,29370082,1909,1909,1909,1909,0
+20250328,192900,29370082,1909,1909,1909,1909,0
+20250328,192800,29370082,1909,1909,1909,1909,0
+20250328,192700,29370082,1909,1909,1909,1909,0
+20250328,192600,29370082,1909,1909,1909,1909,0
+20250328,192500,29370082,1909,1909,1909,1909,0
+20250328,192400,29370082,1909,1909,1909,1909,0
+20250328,192300,29370082,1909,1909,1909,1909,0
+20250328,192200,29370082,1909,1909,1909,1909,0
+20250328,192100,29370082,1909,1909,1909,1909,0
+20250328,192000,29370082,1909,1909,1909,1909,0
+20250328,191900,29370082,1909,1909,1909,1909,0
+20250328,191800,29370082,1909,1909,1909,1909,0
+20250328,191700,29370082,1909,1909,1909,1909,0
+20250328,191600,29370082,1909,1909,1909,1909,0
+20250328,191500,29370082,1909,1909,1909,1909,0
+20250328,191400,29370082,1909,1909,1909,1909,0
+20250328,191300,29370082,1909,1909,1909,1909,0
+20250328,191200,29370082,1909,1909,1909,1909,0
+20250328,191100,29370082,1909,1909,1909,1909,0
+20250328,191000,29370082,1909,1909,1909,1909,0
+20250328,190900,29370082,1909,1909,1909,1909,0
+20250328,190800,29370082,1909,1909,1909,1909,0
+20250328,190700,29370082,1909,1909,1909,1909,0
+20250328,190600,29370082,1909,1909,1909,1909,0
+20250328,190500,29370082,1909,1909,1909,1909,509
+20250328,190400,29370082,1909,1909,1909,1909,0
+20250328,190300,29370082,1909,1909,1909,1909,0
+20250328,190200,29370082,1909,1909,1909,1909,0
+20250328,190100,29370082,1909,1909,1909,1909,0
+20250328,190000,29370082,1909,1909,1909,1909,0
+20250328,185900,29370082,1909,1909,1909,1909,0
+20250328,185800,29370082,1909,1909,1909,1909,0
+20250328,185700,29370082,1909,1909,1909,1909,0
+20250328,185600,29370082,1909,1909,1909,1909,0
+20250328,185500,29370082,1909,1909,1909,1909,0
+20250328,185400,29370082,1909,1909,1909,1909,0
+20250328,185300,29370082,1909,1909,1909,1909,0
+20250328,185200,29370082,1909,1909,1909,1909,0
+20250328,185100,29370082,1909,1909,1909,1909,0
+20250328,185000,29370082,1909,1909,1909,1909,0
+20250328,184900,29370082,1909,1909,1909,1909,0
+20250328,184800,29370082,1909,1909,1909,1909,0
+20250328,184700,29370082,1909,1909,1909,1909,0
+20250328,184600,29370082,1909,1909,1909,1909,0
+20250328,184500,29370082,1909,1909,1909,1909,0
+20250328,184400,29370082,1909,1909,1909,1909,0
+20250328,184300,29370082,1909,1909,1909,1909,0
+20250328,184200,29370082,1909,1909,1909,1909,0
+20250328,184100,29370082,1909,1909,1909,1909,0
+20250328,184000,29370082,1909,1909,1909,1909,0
+20250328,183900,29370082,1909,1909,1909,1909,0
+20250328,183800,29370082,1909,1909,1909,1909,0
+20250328,183700,29370082,1909,1909,1909,1909,0
+20250328,183600,29370082,1909,1909,1909,1909,0
+20250328,183500,29370082,1909,1909,1909,1909,509
+20250328,183400,29370082,1909,1909,1909,1909,0
+20250328,183300,29370082,1909,1909,1909,1909,0
+20250328,183200,29370082,1909,1909,1909,1909,0
+20250328,183100,29370082,1909,1909,1909,1909,0
+20250328,183000,29370082,1909,1909,1909,1909,0
+20250328,182900,29370082,1909,1909,1909,1909,0
+20250328,182800,29370082,1909,1909,1909,1909,0
+20250328,182700,29370082,1909,1909,1909,1909,0
+20250328,182600,29370082,1909,1909,1909,1909,0
+20250328,182500,29370082,1909,1909,1909,1909,0
+20250328,182400,29370082,1909,1909,1909,1909,0
+20250328,182300,29370082,1909,1909,1909,1909,0
+20250328,182200,29370082,1909,1909,1909,1909,0
+20250328,182100,29370082,1909,1909,1909,1909,0
+20250328,182000,29370082,1909,1909,1909,1909,0
+20250328,181900,29370082,1909,1909,1909,1909,0
+20250328,181800,29370082,1909,1909,1909,1909,0
+20250328,181700,29370082,1909,1909,1909,1909,0
+20250328,181600,29370082,1909,1909,1909,1909,0
+20250328,181500,29370082,1909,1909,1909,1909,0
+20250328,181400,29370082,1909,1909,1909,1909,0
+20250328,181300,29370082,1909,1909,1909,1909,0
+20250328,181200,29370082,1909,1909,1909,1909,0
+20250328,181100,29370082,1909,1909,1909,1909,0
+20250328,181000,29370082,1909,1909,1909,1909,0
+20250328,180900,29370082,1909,1909,1909,1909,0
+20250328,180800,29370082,1909,1909,1909,1909,0
+20250328,180700,29370082,1909,1909,1909,1909,0
+20250328,180600,29370082,1909,1909,1909,1909,0
+20250328,180500,29370082,1909,1909,1909,1909,509
+20250328,180400,29370082,1909,1909,1909,1909,0
+20250328,180300,29370082,1909,1909,1909,1909,0
+20250328,180200,29370082,1909,1909,1909,1909,0
+20250328,180100,29370082,1909,1909,1909,1909,0
+20250328,180000,29370082,1909,1909,1909,1909,0
+20250328,175900,29370082,1909,1909,1909,1909,0
+20250328,175800,29370082,1909,1909,1909,1909,0
+20250328,175700,29370082,1909,1909,1909,1909,0
+20250328,175600,29370082,1909,1909,1909,1909,0
+20250328,175500,29370082,1909,1909,1909,1909,0
+20250328,175400,29370082,1909,1909,1909,1909,0
+20250328,175300,29370082,1909,1909,1909,1909,0
+20250328,175200,29370082,1909,1909,1909,1909,0
+20250328,175100,29370082,1909,1909,1909,1909,0
+20250328,175000,29370082,1909,1909,1909,1909,0
+20250328,174900,29370082,1909,1909,1909,1909,0
+20250328,174800,29370082,1909,1909,1909,1909,0
+20250328,174700,29370082,1909,1909,1909,1909,0
+20250328,174600,29370082,1909,1909,1909,1909,0
+20250328,174500,29370082,1909,1909,1909,1909,0
+20250328,174400,29370082,1909,1909,1909,1909,0
+20250328,174300,29370082,1909,1909,1909,1909,0
+20250328,174200,29370082,1909,1909,1909,1909,0
+20250328,174100,29370082,1909,1909,1909,1909,0
+20250328,174000,29370082,1909,1909,1909,1909,0
+20250328,173900,29370082,1909,1909,1909,1909,0
+20250328,173800,29370082,1909,1909,1909,1909,0
+20250328,173700,29370082,1909,1909,1909,1909,0
+20250328,173600,29370082,1909,1909,1909,1909,0
+20250328,173500,29370082,1909,1909,1909,1909,509
+20250328,173400,29370082,1909,1909,1909,1909,0
+20250328,173300,29370082,1909,1909,1909,1909,0
+20250328,173200,29370082,1909,1909,1909,1909,0
+20250328,173100,29370082,1909,1909,1909,1909,0
+20250328,173000,29370082,1909,1909,1909,1909,0
+20250328,172900,29370082,1909,1909,1909,1909,0
+20250328,172800,29370082,1909,1909,1909,1909,0
+20250328,172700,29370082,1909,1909,1909,1909,0
+20250328,172600,29370082,1909,1909,1909,1909,0
+20250328,172500,29370082,1909,1909,1909,1909,0
+20250328,172400,29370082,1909,1909,1909,1909,0
+20250328,172300,29370082,1909,1909,1909,1909,0
+20250328,172200,29370082,1909,1909,1909,1909,0
+20250328,172100,29370082,1909,1909,1909,1909,0
+20250328,172000,29370082,1909,1909,1909,1909,0
+20250328,171900,29370082,1909,1909,1909,1909,0
+20250328,171800,29370082,1909,1909,1909,1909,0
+20250328,171700,29370082,1909,1909,1909,1909,0
+20250328,171600,29370082,1909,1909,1909,1909,0
+20250328,171500,29370082,1909,1909,1909,1909,0
+20250328,171400,29370082,1909,1909,1909,1909,0
+20250328,171300,29370082,1909,1909,1909,1909,0
+20250328,171200,29370082,1909,1909,1909,1909,0
+20250328,171100,29370082,1909,1909,1909,1909,0
+20250328,171000,29370082,1909,1909,1909,1909,0
+20250328,170900,29370082,1909,1909,1909,1909,0
+20250328,170800,29370082,1909,1909,1909,1909,0
+20250328,170700,29370082,1909,1909,1909,1909,0
+20250328,170600,29370082,1909,1909,1909,1909,0
+20250328,170500,29370082,1909,1909,1909,1909,509
+20250328,170400,29370082,1909,1909,1909,1909,0
+20250328,170300,29370082,1909,1909,1909,1909,0
+20250328,170200,29370082,1909,1909,1909,1909,0
+20250328,170100,29370082,1909,1909,1909,1909,0
+20250328,170000,29370082,1909,1909,1909,1909,0
+20250328,165900,29370082,1909,1909,1909,1909,0
+20250328,165800,29370082,1909,1909,1909,1909,0
+20250328,165700,29370082,1909,1909,1909,1909,0
+20250328,165600,29370082,1909,1909,1909,1909,0
+20250328,165500,29370082,1909,1909,1909,1909,0
+20250328,165400,29370082,1909,1909,1909,1909,0
+20250328,165300,29370082,1909,1909,1909,1909,0
+20250328,165200,29370082,1909,1909,1909,1909,0
+20250328,165100,29370082,1909,1909,1909,1909,0
+20250328,165000,29370082,1909,1909,1909,1909,0
+20250328,164900,29370082,1909,1909,1909,1909,0
+20250328,164800,29370082,1909,1909,1909,1909,0
+20250328,164700,29370082,1909,1909,1909,1909,0
+20250328,164600,29370082,1909,1909,1909,1909,0
+20250328,164500,29370082,1909,1909,1909,1909,0
+20250328,164400,29370082,1909,1909,1909,1909,0
+20250328,164300,29370082,1909,1909,1909,1909,0
+20250328,164200,29370082,1909,1909,1909,1909,0
+20250328,164100,29370082,1909,1909,1909,1909,0
+20250328,164000,29370082,1909,1909,1909,1909,0
+20250328,163900,29370082,1909,1909,1909,1909,0
+20250328,163800,29370082,1909,1909,1909,1909,0
+20250328,163700,29370082,1909,1909,1909,1909,0
+20250328,163600,29370082,1909,1909,1909,1909,0
+20250328,163500,29370082,1909,1909,1909,1909,509
+20250328,163400,29370082,1909,1909,1909,1909,0
+20250328,163300,29370082,1909,1909,1909,1909,0
+20250328,163200,29370082,1909,1909,1909,1909,0
+20250328,163100,29370082,1909,1909,1909,1909,0
+20250328,163000,29370082,1909,1909,1909,1909,0
+20250328,162900,29370082,1909,1909,1909,1909,0
+20250328,162800,29370082,1909,1909,1909,1909,0
+20250328,162700,29370082,1909,1909,1909,1909,0
+20250328,162600,29370082,1909,1909,1909,1909,0
+20250328,162500,29370082,1909,1909,1909,1909,0
+20250328,162400,29370082,1909,1909,1909,1909,0
+20250328,162300,29370082,1909,1909,1909,1909,0
+20250328,162200,29370082,1909,1909,1909,1909,0
+20250328,162100,29370082,1909,1909,1909,1909,0
+20250328,162000,29370082,1909,1909,1909,1909,0
+20250328,161900,29370082,1909,1909,1909,1909,0
+20250328,161800,29370082,1909,1909,1909,1909,0
+20250328,161700,29370082,1909,1909,1909,1909,0
+20250328,161600,29370082,1909,1909,1909,1909,0
+20250328,161500,29370082,1909,1909,1909,1909,0
+20250328,161400,29370082,1909,1909,1909,1909,0
+20250328,161300,29370082,1909,1909,1909,1909,0
+20250328,161200,29370082,1909,1909,1909,1909,0
+20250328,161100,29370082,1909,1909,1909,1909,0
+20250328,161000,29370082,1909,1909,1909,1909,0
+20250328,160900,29370082,1909,1909,1909,1909,0
+20250328,160800,29370082,1909,1909,1909,1909,0
+20250328,160700,29370082,1909,1909,1909,1909,0
+20250328,160600,29370082,1909,1909,1909,1909,0
+20250328,160500,29370082,1909,1909,1909,1909,509
+20250328,160400,29370082,1909,1909,1909,1909,0
+20250328,160300,29370082,1909,1909,1909,1909,0
+20250328,160200,29370082,1909,1909,1909,1909,0
+20250328,160100,29370082,1909,1909,1909,1909,0
+20250328,160000,29370082,1909,1909,1909,1909,0
+20250328,155900,29370082,1909,1909,1909,1909,0
+20250328,155800,29370082,1909,1909,1909,1909,0
+20250328,155700,29370082,1909,1909,1909,1909,0
+20250328,155600,29370082,1909,1909,1909,1909,0
+20250328,155500,29370082,1909,1909,1909,1909,0
+20250328,155400,29370082,1909,1909,1909,1909,0
+20250328,155300,29370082,1909,1909,1909,1909,0
+20250328,155200,29370082,1909,1909,1909,1909,0
+20250328,155100,29370082,1909,1909,1909,1909,0
+20250328,155000,29370082,1909,1909,1909,1909,0
+20250328,154900,29370082,1909,1909,1909,1909,0
+20250328,154800,29370082,1909,1909,1909,1909,0
+20250328,154700,29370082,1909,1909,1909,1909,0
+20250328,154600,29370082,1909,1909,1909,1909,0
+20250328,154500,29370082,1909,1909,1909,1909,0
+20250328,154400,29370082,1909,1909,1909,1909,0
+20250328,154300,29370082,1909,1909,1909,1909,0
+20250328,154200,29370082,1909,1909,1909,1909,0
+20250328,154100,29370082,1909,1909,1909,1909,0
+20250328,154000,29370082,1909,1909,1909,1909,0
+20250328,153900,29370082,1909,1909,1909,1909,0
+20250328,153800,29370082,1909,1909,1909,1909,0
+20250328,153700,29370082,1909,1909,1909,1909,0
+20250328,153600,29370082,1909,1909,1909,1909,0
+20250328,153500,29370082,1909,1909,1909,1909,509
+20250328,153400,29370082,1909,1909,1909,1909,0
+20250328,153300,29370082,1909,1909,1909,1909,0
+20250328,153200,29370082,1909,1909,1909,1909,0
+20250328,153100,29370082,1909,1909,1909,1909,0
+20250328,153000,29370082,1909,1909,1909,1909,509
+20250328,152900,28398401,1908,1908,1908,1908,0
+20250328,152800,28398401,1908,1908,1908,1908,0
+20250328,152700,28398401,1908,1908,1908,1908,0
+20250328,152600,28398401,1908,1908,1908,1908,0
+20250328,152500,28398401,1908,1908,1908,1908,0
+20250328,152400,28398401,1908,1908,1908,1908,0
+20250328,152300,28398401,1908,1908,1908,1908,0
+20250328,152200,28398401,1908,1908,1908,1908,0
+20250328,152100,28398401,1908,1908,1908,1908,0
+20250328,152000,28398401,1908,1908,1908,1908,0
+20250328,151900,28398401,1908,1908,1908,1908,0
+20250328,151800,28398401,1908,1908,1908,1908,0
+20250328,151700,28398401,1908,1908,1908,1908,0
+20250328,151600,28398401,1908,1908,1908,1908,0
+20250328,151500,28398401,1908,1908,1908,1908,0
+20250328,151400,28398401,1908,1908,1908,1908,0
+20250328,151300,28398401,1908,1908,1908,1908,0
+20250328,151200,28398401,1908,1908,1908,1908,0
+20250328,151100,28398401,1908,1908,1908,1908,10
+20250328,151000,28379321,1908,1908,1908,1908,0
+20250328,150900,28379321,1908,1908,1908,1908,0
+20250328,150800,28379321,1908,1908,1908,1908,0
+20250328,150700,28379321,1908,1908,1908,1908,0
+20250328,150600,28379321,1908,1908,1908,1908,0
+20250328,150500,28379321,1908,1908,1908,1908,0
+20250328,150400,28379321,1908,1908,1908,1908,0
+20250328,150300,28379321,1908,1908,1908,1908,0
+20250328,150200,28379321,1908,1908,1908,1908,1
+20250328,150100,28377413,1908,1908,1908,1908,0
+20250328,150000,28377413,1908,1908,1908,1908,0
+20250328,145900,28377413,1908,1908,1908,1908,0
+20250328,145800,28377413,1908,1908,1908,1908,0
+20250328,145700,28377413,1908,1908,1908,1908,0
+20250328,145600,28377413,1908,1908,1908,1908,0
+20250328,145500,28377413,1908,1908,1908,1908,0
+20250328,145400,28377413,1908,1908,1908,1908,0
+20250328,145300,28377413,1908,1908,1908,1908,0
+20250328,145200,28377413,1908,1908,1908,1908,0
+20250328,145100,28377413,1908,1908,1908,1908,0
+20250328,145000,28377413,1908,1908,1908,1908,0
+20250328,144900,28377413,1908,1908,1908,1908,450
+20250328,144800,27518813,1907,1907,1907,1907,0
+20250328,144700,27518813,1907,1907,1907,1907,0
+20250328,144600,27518813,1907,1907,1907,1907,0
+20250328,144500,27518813,1907,1907,1907,1907,0
+20250328,144400,27518813,1907,1907,1907,1907,0
+20250328,144300,27518813,1907,1907,1907,1907,0
+20250328,144200,27518813,1907,1907,1907,1907,0
+20250328,144100,27518813,1907,1907,1907,1907,0
+20250328,144000,27518813,1907,1907,1907,1907,0
+20250328,143900,27518813,1907,1907,1907,1907,0
+20250328,143800,27518813,1907,1907,1907,1907,25
+20250328,143700,27471138,1907,1907,1907,1907,0
+20250328,143600,27471138,1907,1907,1907,1907,0
+20250328,143500,27471138,1907,1907,1907,1907,0
+20250328,143400,27471138,1907,1907,1907,1907,0
+20250328,143300,27471138,1907,1907,1907,1907,0
+20250328,143200,27471138,1907,1906,1907,1906,17
+20250328,143100,27438735,1905,1905,1905,1905,0
+20250328,143000,27438735,1905,1905,1905,1905,0
+20250328,142900,27438735,1905,1905,1905,1905,0
+20250328,142800,27438735,1905,1905,1905,1905,0
+20250328,142700,27438735,1905,1906,1906,1905,6
+20250328,142600,27427300,1906,1906,1906,1906,0
+20250328,142500,27427300,1906,1906,1906,1906,0
+20250328,142400,27427300,1906,1906,1906,1906,0
+20250328,142300,27427300,1906,1907,1907,1906,7
+20250328,142200,27413952,1907,1907,1907,1907,0
+20250328,142100,27413952,1907,1907,1907,1907,0
+20250328,142000,27413952,1907,1907,1907,1907,0
+20250328,141900,27413952,1907,1907,1907,1907,0
+20250328,141800,27413952,1907,1907,1907,1907,0
+20250328,141700,27413952,1907,1907,1907,1907,0
+20250328,141600,27413952,1907,1907,1907,1907,0
+20250328,141500,27413952,1907,1907,1907,1907,0
+20250328,141400,27413952,1907,1907,1907,1907,0
+20250328,141300,27413952,1907,1907,1907,1907,0
+20250328,141200,27413952,1907,1907,1907,1907,0
+20250328,141100,27413952,1907,1907,1907,1907,0
+20250328,141000,27413952,1907,1907,1907,1907,0
+20250328,140900,27413952,1907,1907,1907,1907,0
+20250328,140800,27413952,1907,1907,1907,1907,0
+20250328,140700,27413952,1907,1907,1907,1907,0
+20250328,140600,27413952,1907,1907,1907,1907,0
+20250328,140500,27413952,1907,1907,1907,1907,0
+20250328,140400,27413952,1907,1907,1907,1907,0
+20250328,140300,27413952,1907,1907,1907,1907,0
+20250328,140200,27413952,1907,1907,1907,1907,0
+20250328,140100,27413952,1907,1907,1907,1907,0
+20250328,140000,27413952,1907,1907,1907,1907,0
+20250328,135900,27413952,1907,1907,1907,1907,0
+20250328,135800,27413952,1907,1907,1907,1907,0
+20250328,135700,27413952,1907,1907,1907,1907,0
+20250328,135600,27413952,1907,1907,1907,1907,0
+20250328,135500,27413952,1907,1907,1907,1907,0
+20250328,135400,27413952,1907,1907,1907,1907,0
+20250328,135300,27413952,1907,1907,1907,1907,0
+20250328,135200,27413952,1907,1908,1908,1907,3
+20250328,135100,27408229,1908,1908,1908,1908,0
+20250328,135000,27408229,1908,1908,1908,1908,0
+20250328,134900,27408229,1908,1908,1908,1908,0
+20250328,134800,27408229,1908,1908,1908,1908,0
+20250328,134700,27408229,1908,1908,1908,1908,0
+20250328,134600,27408229,1908,1908,1908,1908,0
+20250328,134500,27408229,1908,1908,1908,1908,0
+20250328,134400,27408229,1908,1908,1908,1908,0
+20250328,134300,27408229,1908,1908,1908,1908,0
+20250328,134200,27408229,1908,1908,1908,1908,0
+20250328,134100,27408229,1908,1908,1908,1908,0
+20250328,134000,27408229,1908,1908,1908,1908,0
+20250328,133900,27408229,1908,1908,1908,1908,0
+20250328,133800,27408229,1908,1908,1908,1908,0
+20250328,133700,27408229,1908,1908,1908,1908,0
+20250328,133600,27408229,1908,1908,1908,1908,6
+20250328,133500,27396781,1909,1909,1909,1909,0
+20250328,133400,27396781,1909,1909,1909,1909,0
+20250328,133300,27396781,1909,1904,1909,1904,1000
+20250328,133200,25488338,1901,1901,1901,1901,0
+20250328,133100,25488338,1901,1904,1904,1901,296
+20250328,133000,24925342,1904,1904,1904,1904,0
+20250328,132900,24925342,1904,1904,1904,1904,0
+20250328,132800,24925342,1904,1904,1904,1904,0
+20250328,132700,24925342,1904,1904,1904,1904,0
+20250328,132600,24925342,1904,1904,1904,1904,0
+20250328,132500,24925342,1904,1904,1904,1904,0
+20250328,132400,24925342,1904,1904,1904,1904,0
+20250328,132300,24925342,1904,1904,1904,1904,0
+20250328,132200,24925342,1904,1904,1904,1904,0
+20250328,132100,24925342,1904,1904,1904,1904,0
+20250328,132000,24925342,1904,1904,1904,1904,0
+20250328,131900,24925342,1904,1904,1904,1904,0
+20250328,131800,24925342,1904,1904,1904,1904,0
+20250328,131700,24925342,1904,1904,1904,1904,0
+20250328,131600,24925342,1904,1904,1904,1904,0
+20250328,131500,24925342,1904,1904,1904,1904,0
+20250328,131400,24925342,1904,1904,1904,1904,0
+20250328,131300,24925342,1904,1904,1904,1904,0
+20250328,131200,24925342,1904,1904,1904,1904,0
+20250328,131100,24925342,1904,1904,1904,1904,0
+20250328,131000,24925342,1904,1904,1904,1904,0
+20250328,130900,24925342,1904,1904,1904,1904,0
+20250328,130800,24925342,1904,1904,1904,1904,1
+20250328,130700,24923438,1898,1898,1898,1898,0
+20250328,130600,24923438,1898,1898,1898,1898,0
+20250328,130500,24923438,1898,1898,1898,1898,0
+20250328,130400,24923438,1898,1898,1898,1898,0
+20250328,130300,24923438,1898,1898,1898,1898,85
+20250328,130200,24762108,1898,1898,1898,1898,0
+20250328,130100,24762108,1898,1898,1898,1898,0
+20250328,130000,24762108,1898,1898,1898,1898,0
+20250328,125900,24762108,1898,1898,1898,1898,0
+20250328,125800,24762108,1898,1898,1898,1898,0
+20250328,125700,24762108,1898,1898,1898,1898,0
+20250328,125600,24762108,1898,1898,1898,1898,0
+20250328,125500,24762108,1898,1898,1898,1898,0
+20250328,125400,24762108,1898,1898,1898,1898,0
+20250328,125300,24762108,1898,1898,1898,1898,0
+20250328,125200,24762108,1898,1898,1898,1898,10
+20250328,125100,24743128,1898,1898,1898,1898,0
+20250328,125000,24743128,1898,1898,1898,1898,0
+20250328,124900,24743128,1898,1898,1898,1898,0
+20250328,124800,24743128,1898,1888,1898,1888,1100
+20250328,124700,22655530,1877,1877,1877,1877,0
+20250328,124600,22655530,1877,1877,1877,1877,0
+20250328,124500,22655530,1877,1877,1877,1877,0
+20250328,124400,22655530,1877,1877,1877,1877,0
+20250328,124300,22655530,1877,1877,1877,1877,0
+20250328,124200,22655530,1877,1888,1888,1877,2
+20250328,124100,22651765,1876,1876,1876,1876,9
+20250328,124000,22634881,1890,1890,1890,1890,0
+20250328,123900,22634881,1890,1890,1890,1890,0
+20250328,123800,22634881,1890,1890,1890,1890,0
+20250328,123700,22634881,1890,1890,1890,1890,10
+20250328,123600,22615981,1890,1890,1890,1890,0
+20250328,123500,22615981,1890,1890,1890,1890,0
+20250328,123400,22615981,1890,1890,1890,1890,0
+20250328,123300,22615981,1890,1880,1890,1880,10
+20250328,123200,22597131,1898,1898,1898,1898,0
+20250328,123100,22597131,1898,1898,1898,1898,0
+20250328,123000,22597131,1898,1898,1898,1898,0
+20250328,122900,22597131,1898,1898,1898,1898,0
+20250328,122800,22597131,1898,1898,1898,1898,0
+20250328,122700,22597131,1898,1898,1898,1898,0
+20250328,122600,22597131,1898,1898,1898,1898,0
+20250328,122500,22597131,1898,1898,1898,1898,0
+20250328,122400,22597131,1898,1898,1898,1898,0
+20250328,122300,22597131,1898,1898,1898,1898,0
+20250328,122200,22597131,1898,1898,1898,1898,0
+20250328,122100,22597131,1898,1898,1898,1898,0
+20250328,122000,22597131,1898,1898,1898,1898,0
+20250328,121900,22597131,1898,1898,1898,1898,0
+20250328,121800,22597131,1898,1898,1898,1898,0
+20250328,121700,22597131,1898,1896,1898,1896,20
+20250328,121600,22559185,1896,1896,1896,1896,0
+20250328,121500,22559185,1896,1896,1896,1896,0
+20250328,121400,22559185,1896,1896,1896,1896,0
+20250328,121300,22559185,1896,1896,1896,1896,81
+20250328,121200,22405609,1874,1874,1874,1874,6
+20250328,121100,22394365,1898,1898,1898,1898,0
+20250328,121000,22394365,1898,1898,1898,1898,0
+20250328,120900,22394365,1898,1898,1898,1898,0
+20250328,120800,22394365,1898,1898,1898,1898,0
+20250328,120700,22394365,1898,1898,1898,1898,0
+20250328,120600,22394365,1898,1898,1898,1898,0
+20250328,120500,22394365,1898,1898,1898,1898,0
+20250328,120400,22394365,1898,1898,1898,1898,0
+20250328,120300,22394365,1898,1898,1898,1898,0
+20250328,120200,22394365,1898,1898,1898,1898,0
+20250328,120100,22394365,1898,1898,1898,1898,0
+20250328,120000,22394365,1898,1898,1898,1898,0
+20250328,115900,22394365,1898,1898,1898,1898,0
+20250328,115800,22394365,1898,1898,1898,1898,101
+20250328,115700,22202667,1898,1898,1898,1898,0
+20250328,115600,22202667,1898,1898,1898,1898,0
+20250328,115500,22202667,1898,1898,1898,1898,0
+20250328,115400,22202667,1898,1898,1898,1898,0
+20250328,115300,22202667,1898,1898,1898,1898,0
+20250328,115200,22202667,1898,1898,1898,1898,0
+20250328,115100,22202667,1898,1898,1898,1898,1
+20250328,115000,22200769,1900,1900,1900,1900,0
+20250328,114900,22200769,1900,1900,1900,1900,0
+20250328,114800,22200769,1900,1900,1900,1900,0
+20250328,114700,22200769,1900,1900,1900,1900,0
+20250328,114600,22200769,1900,1900,1900,1900,0
+20250328,114500,22200769,1900,1900,1900,1900,0
+20250328,114400,22200769,1900,1900,1900,1900,0
+20250328,114300,22200769,1900,1900,1900,1900,0
+20250328,114200,22200769,1900,1900,1900,1900,0
+20250328,114100,22200769,1900,1900,1900,1900,1
+20250328,114000,22198869,1901,1901,1901,1901,0
+20250328,113900,22198869,1901,1901,1901,1901,0
+20250328,113800,22198869,1901,1901,1901,1901,0
+20250328,113700,22198869,1901,1901,1901,1901,1
+20250328,113600,22196968,1909,1909,1909,1909,0
+20250328,113500,22196968,1909,1909,1909,1909,0
+20250328,113400,22196968,1909,1909,1909,1909,0
+20250328,113300,22196968,1909,1909,1909,1909,0
+20250328,113200,22196968,1909,1909,1909,1909,0
+20250328,113100,22196968,1909,1909,1909,1909,0
+20250328,113000,22196968,1909,1909,1909,1909,0
+20250328,112900,22196968,1909,1909,1909,1909,0
+20250328,112800,22196968,1909,1909,1909,1909,0
+20250328,112700,22196968,1909,1909,1909,1909,0
+20250328,112600,22196968,1909,1909,1909,1909,0
+20250328,112500,22196968,1909,1877,1909,1877,102
+20250328,112400,22005482,1909,1909,1909,1909,0
+20250328,112300,22005482,1909,1909,1909,1909,1
+20250328,112200,22003573,1878,1878,1909,1878,50
+20250328,112100,21909642,1913,1913,1913,1913,0
+20250328,112000,21909642,1913,1913,1913,1913,0
+20250328,111900,21909642,1913,1913,1913,1913,0
+20250328,111800,21909642,1913,1916,1916,1913,943
+20250328,111700,20103828,1920,1916,1920,1916,6
+20250328,111600,20092328,1955,1955,1955,1955,0
+20250328,111500,20092328,1955,1955,1955,1955,0
+20250328,111400,20092328,1955,1917,1955,1917,2
+20250328,111300,20088456,1917,1918,1918,1917,28
+20250328,111200,20034779,1956,1956,1956,1956,0
+20250328,111100,20034779,1956,1956,1956,1956,0
+20250328,111000,20034779,1956,1956,1956,1956,0
+20250328,110900,20034779,1956,1956,1956,1956,0
+20250328,110800,20034779,1956,1956,1956,1956,0
+20250328,110700,20034779,1956,1956,1956,1956,10
+20250328,110600,20015219,1956,1956,1956,1956,7
+20250328,110500,20001527,1958,1958,1958,1958,0
+20250328,110400,20001527,1958,1958,1958,1958,0
+20250328,110300,20001527,1958,1958,1958,1958,0
+20250328,110200,20001527,1958,1958,1958,1958,0
+20250328,110100,20001527,1958,1958,1958,1958,0
+20250328,110000,20001527,1958,1958,1958,1958,0
+20250328,105900,20001527,1958,1958,1958,1958,0
+20250328,105800,20001527,1958,1958,1958,1958,11
+20250328,105700,19979989,1959,1949,1959,1949,3
+20250328,105600,19974132,1915,1915,1915,1915,411
+20250328,105500,19187067,1967,1915,1967,1915,37
+20250328,105400,19116160,1967,1915,1968,1914,130
+20250328,105300,18867066,1972,1915,1972,1915,278
+20250328,105200,18333965,1974,1974,1974,1974,0
+20250328,105100,18333965,1974,1974,1974,1974,0
+20250328,105000,18333965,1974,1974,1974,1974,0
+20250328,104900,18333965,1974,1953,1974,1953,50
+20250328,104800,18236236,1954,1913,1954,1913,250
+20250328,104700,17756735,1913,1908,1913,1908,2
+20250328,104600,17752914,1913,1908,1913,1908,35
+20250328,104500,17686129,1913,1870,1913,1870,976
+20250328,104400,15836379,1870,1870,1870,1870,25
+20250328,104300,15789629,1870,1870,1870,1868,91
+20250328,104200,15619543,1870,1870,1870,1870,44
+20250328,104100,15537263,1899,1899,1899,1899,10
+20250328,104000,15518273,1899,1871,1899,1871,26
+20250328,103900,15469599,1900,1900,1900,1900,0
+20250328,103800,15469599,1900,1900,1900,1900,0
+20250328,103700,15469599,1900,1900,1900,1900,0
+20250328,103600,15469599,1900,1900,1900,1900,0
+20250328,103500,15469599,1900,1900,1900,1900,10
+20250328,103400,15450599,1908,1908,1908,1908,0
+20250328,103300,15450599,1908,1908,1908,1908,0
+20250328,103200,15450599,1908,1908,1908,1908,0
+20250328,103100,15450599,1908,1908,1908,1908,28
+20250328,103000,15397175,1908,1908,1908,1908,0
+20250328,102900,15397175,1908,1908,1908,1908,0
+20250328,102800,15397175,1908,1908,1908,1908,0
+20250328,102700,15397175,1908,1908,1908,1908,0
+20250328,102600,15397175,1908,1908,1908,1908,0
+20250328,102500,15397175,1908,1877,1908,1877,2000
+20250328,102400,11614551,1878,1878,1878,1878,0
+20250328,102300,11614551,1878,1878,1878,1878,2
+20250328,102200,11610795,1878,1878,1878,1878,1
+20250328,102100,11608917,1867,1876,1876,1867,225
+20250328,102000,11187930,1876,1876,1876,1876,1
+20250328,101900,11186054,1878,1878,1878,1878,0
+20250328,101800,11186054,1878,1881,1881,1878,257
+20250328,101700,10703139,1890,1890,1890,1890,0
+20250328,101600,10703139,1890,1890,1890,1890,0
+20250328,101500,10703139,1890,1890,1890,1890,0
+20250328,101400,10703139,1890,1890,1890,1890,0
+20250328,101300,10703139,1890,1890,1890,1890,0
+20250328,101200,10703139,1890,1890,1890,1890,1
+20250328,101100,10701249,1890,1890,1890,1890,0
+20250328,101000,10701249,1890,1890,1890,1890,0
+20250328,100900,10701249,1890,1890,1890,1890,6
+20250328,100800,10689909,1890,1890,1890,1890,0
+20250328,100700,10689909,1890,1890,1890,1890,1
+20250328,100600,10688019,1901,1901,1901,1901,0
+20250328,100500,10688019,1901,1894,1901,1894,5
+20250328,100400,10678528,1882,1882,1882,1882,16
+20250328,100300,10648416,1894,1883,1894,1883,107
+20250328,100200,10446924,1883,1894,1894,1883,2
+20250328,100100,10443147,1883,1883,1883,1883,5
+20250328,100000,10433732,1894,1894,1894,1894,6
+20250328,095900,10422368,1895,1895,1895,1895,0
+20250328,095800,10422368,1895,1895,1895,1895,0
+20250328,095700,10422368,1895,1895,1895,1895,9
+20250328,095600,10405313,1895,1895,1895,1895,12
+20250328,095500,10382573,1895,1895,1895,1895,0
+20250328,095400,10382573,1895,1895,1895,1895,0
+20250328,095300,10382573,1895,1895,1895,1895,0
+20250328,095200,10382573,1895,1895,1895,1895,301
+20250328,095100,9812178,1897,1897,1897,1897,0
+20250328,095000,9812178,1897,1897,1897,1897,0
+20250328,094900,9812178,1897,1876,1897,1876,12
+20250328,094800,9789456,1877,1877,1877,1877,5
+20250328,094700,9780071,1901,1876,1901,1876,10
+20250328,094600,9761186,1901,1901,1901,1901,0
+20250328,094500,9761186,1901,1901,1901,1901,5
+20250328,094400,9751681,1901,1901,1901,1901,0
+20250328,094300,9751681,1901,1901,1901,1901,1
+20250328,094200,9749780,1903,1903,1903,1903,0
+20250328,094100,9749780,1903,1903,1903,1903,0
+20250328,094000,9749780,1903,1902,1905,1902,21
+20250328,093900,9709827,1852,1888,1888,1852,200
+20250328,093800,9337166,1888,1888,1888,1888,76
+20250328,093700,9193678,1908,1908,1908,1908,0
+20250328,093600,9193678,1908,1908,1908,1908,100
+20250328,093500,9002878,1908,1908,1908,1908,0
+20250328,093400,9002878,1908,1908,1908,1908,1
+20250328,093300,9000970,1908,1908,1908,1908,0
+20250328,093200,9000970,1908,1907,1908,1907,5
+20250328,093100,8991431,1908,1908,1908,1908,1
+20250328,093000,8989523,1909,1896,1909,1896,1076
+20250328,092900,6945892,1896,1896,1896,1896,0
+20250328,092800,6945892,1896,1864,1896,1864,173
+20250328,092700,6623148,1864,1864,1864,1864,0
+20250328,092600,6623148,1864,1864,1864,1864,0
+20250328,092500,6623148,1864,1884,1884,1864,378
+20250328,092400,5918416,1884,1884,1884,1884,0
+20250328,092300,5918416,1884,1913,1913,1884,616
+20250328,092200,4757045,1913,1913,1913,1913,1306
+20250328,092100,2258667,1850,1850,1850,1850,0
+20250328,092000,2258667,1850,1850,1850,1850,0
+20250328,091900,2258667,1850,1975,1975,1850,1155
+20250328,091800,90169,1975,1975,1975,1975,0
+20250328,091700,90169,1975,1975,1975,1975,0
+20250328,091600,90169,1975,1954,1975,1954,45
+20250328,091500,1960,1960,1960,1960,1960,0
+20250328,091400,1960,1960,1960,1960,1960,0
+20250328,091300,1960,1960,1960,1960,1960,0
+20250328,091200,1960,1960,1960,1960,1960,0
+20250328,091100,1960,1960,1960,1960,1960,0
+20250328,091000,1960,1960,1960,1960,1960,0
+20250328,090900,1960,1960,1960,1960,1960,0
+20250328,090800,1960,1960,1960,1960,1960,1
+20250328,090700,0,1960,1960,1960,1960,0
+20250328,090600,0,1960,1960,1960,1960,0
+20250328,090500,0,1960,1960,1960,1960,0
+20250328,090400,0,1960,1960,1960,1960,0
+20250328,090300,0,1960,1960,1960,1960,0
+20250328,090200,0,1960,1960,1960,1960,0
+20250328,090100,0,1960,1960,1960,1960,0
+20250328,090000,0,1960,1960,1960,1960,0

290520/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
+20250328,161132,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1909,-51,5,-2.60,29370082,15478,126.15,1960,1975,1850,2545,1372,1960,1897.54,0.40,0,-413,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,304,-9.09,0.50,12,0.10,-210.00,3826.00,4990,20240326,-61.74,1850,20250328,3.19,2480,-23.02,20250102,1850,3.19,20250328,4200,-54.55,20240328,1850,3.19,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,151136,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1908,-52,5,-2.65,28398401,14969,122.00,1960,1975,1850,2545,1372,1960,1897.15,0.40,0,-384,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,304,-9.09,0.50,12,0.09,-210.00,3826.00,4990,20240326,-61.76,1850,20250328,3.14,2480,-23.06,20250102,1850,3.14,20250328,4200,-54.57,20240328,1850,3.14,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,141139,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1907,-53,5,-2.70,27413952,14453,117.79,1960,1975,1850,2545,1372,1960,1896.77,0.40,0,-382,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,304,-9.08,0.50,12,0.09,-210.00,3826.00,4990,20240326,-61.78,1850,20250328,3.08,2480,-23.10,20250102,1850,3.08,20250328,4200,-54.60,20240328,1850,3.08,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,131133,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1904,-56,5,-2.86,24925342,13148,107.16,1960,1975,1850,2545,1372,1960,1895.75,0.40,0,-177,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,303,-9.07,0.50,12,0.08,-210.00,3826.00,4990,20240326,-61.84,1850,20250328,2.92,2480,-23.23,20250102,1850,2.92,20250328,4200,-54.67,20240328,1850,2.92,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,121135,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1898,-62,5,-3.16,22394365,11814,96.28,1960,1975,1850,2545,1372,1960,1895.58,0.40,0,64,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,302,-9.04,0.50,12,0.07,-210.00,3826.00,4990,20240326,-61.96,1850,20250328,2.59,2480,-23.47,20250102,1850,2.59,20250328,4200,-54.81,20240328,1850,2.59,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,111130,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1956,-4,5,-0.20,20034779,10578,86.21,1960,1975,1850,2545,1372,1960,1894.00,0.40,0,127,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,312,-9.31,0.51,12,0.07,-210.00,3826.00,4990,20240326,-60.80,1850,20250328,5.73,2480,-21.13,20250102,1850,5.73,20250328,4200,-53.43,20240328,1850,5.73,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,101138,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1890,-70,5,-3.57,10701249,5657,46.10,1960,1975,1850,2545,1372,1960,1891.68,0.40,0,-87,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,301,-9.00,0.49,12,0.04,-210.00,3826.00,4990,20240326,-62.12,1850,20250328,2.16,2480,-23.79,20250102,1850,2.16,20250328,4200,-55.00,20240328,1850,2.16,20250328,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250328,091146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,0,3,0.00,1960,1,0.01,1960,1960,1960,2545,1372,1960,1960.00,0.40,0,0,2075,2017,1977,1919,1879,2046,1948,80,585,500,1210,1,1,15929362,312,-9.33,0.51,12,0.00,-210.00,3826.00,4990,20240326,-60.72,1890,20250326,3.70,2480,-20.97,20250102,1890,3.70,20250326,4200,-53.33,20240328,1890,3.70,20250326,0.25,N,290520,500,79 억,,63593,N,N,0,N,00,N
+20250327,162450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,6,2,0.31,24037035,12270,113.61,1953,2035,1937,2540,1368,1954,1959.01,0.40,0,-87,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,312,-9.33,0.51,12,0.08,-210.00,3826.00,4990,20240326,-60.72,1890,20250326,3.70,2480,-20.97,20250102,1890,3.70,20250326,4380,-55.25,20240327,1890,3.70,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1968,14,2,0.72,23970904,12236,113.30,1953,2035,1937,2540,1368,1954,1959.05,0.40,0,-87,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,313,-9.37,0.51,12,0.08,-210.00,3826.00,4990,20240326,-60.56,1890,20250326,4.13,2480,-20.65,20250102,1890,4.13,20250326,4380,-55.07,20240327,1890,4.13,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1974,20,2,1.02,23528294,12010,111.20,1953,2035,1937,2540,1368,1954,1959.06,0.40,0,-87,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,314,-9.40,0.52,12,0.08,-210.00,3826.00,4990,20240326,-60.44,1890,20250326,4.44,2480,-20.40,20250102,1890,4.44,20250326,4380,-54.93,20240327,1890,4.44,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1974,20,2,1.02,17600834,8989,83.23,1953,2035,1953,2540,1368,1954,1958.04,0.40,0,-161,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,314,-9.40,0.52,12,0.06,-210.00,3826.00,4990,20240326,-60.44,1890,20250326,4.44,2480,-20.40,20250102,1890,4.44,20250326,4380,-54.93,20240327,1890,4.44,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,121141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1973,19,2,0.97,9095545,4640,42.96,1953,2035,1953,2540,1368,1954,1960.25,0.40,0,-71,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,314,-9.40,0.52,12,0.03,-210.00,3826.00,4990,20240326,-60.46,1890,20250326,4.39,2480,-20.44,20250102,1890,4.39,20250326,4380,-54.95,20240327,1890,4.39,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,111135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1979,25,2,1.28,1484365,747,6.92,1953,2035,1953,2540,1368,1954,1987.10,0.40,0,-110,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,315,-9.42,0.52,12,0.00,-210.00,3826.00,4990,20240326,-60.34,1890,20250326,4.71,2480,-20.20,20250102,1890,4.71,20250326,4380,-54.82,20240327,1890,4.71,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1991,37,2,1.89,1315473,661,6.12,1953,2035,1953,2540,1368,1954,1990.13,0.40,0,-110,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,317,-9.48,0.52,12,0.00,-210.00,3826.00,4990,20240326,-60.10,1890,20250326,5.34,2480,-19.72,20250102,1890,5.34,20250326,4380,-54.54,20240327,1890,5.34,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250327,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,45,2,2.30,940470,471,4.36,1953,2035,1953,2540,1368,1954,1996.75,0.40,0,-151,2058,2006,1948,1896,1838,2032,1922,80,586,500,1210,1,1,15929362,318,-9.52,0.52,12,0.00,-210.00,3826.00,4990,20240326,-59.94,1890,20250326,5.77,2480,-19.40,20250102,1890,5.77,20250326,4380,-54.36,20240327,1890,5.77,20250326,0.25,N,290520,500,79 억,,63637,N,N,0,N,00,N
+20250326,161122,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1954,11,2,0.57,20762101,10673,64.72,1940,2000,1890,2525,1361,1943,1945.29,0.35,0,-201,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,311,-9.30,0.51,12,0.07,-210.00,3826.00,4990,20240326,-60.84,1890,20250326,3.39,2480,-21.21,20250102,1890,3.39,20250326,4990,-60.84,20240326,1890,3.39,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,151123,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1954,11,2,0.57,20419310,10497,63.65,1940,2000,1890,2525,1361,1943,1945.25,0.35,0,-196,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,311,-9.30,0.51,12,0.07,-210.00,3826.00,4990,20240326,-60.84,1890,20250326,3.39,2480,-21.21,20250102,1890,3.39,20250326,4990,-60.84,20240326,1890,3.39,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,141121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1955,12,2,0.62,11949894,6153,37.31,1940,2000,1890,2525,1361,1943,1942.12,0.35,0,-161,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,311,-9.31,0.51,12,0.04,-210.00,3826.00,4990,20240326,-60.82,1890,20250326,3.44,2480,-21.17,20250102,1890,3.44,20250326,4990,-60.82,20240326,1890,3.44,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,131125,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1955,12,2,0.62,11949894,6153,37.31,1940,2000,1890,2525,1361,1943,1942.12,0.35,0,-161,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,311,-9.31,0.51,12,0.04,-210.00,3826.00,4990,20240326,-60.82,1890,20250326,3.44,2480,-21.17,20250102,1890,3.44,20250326,4990,-60.82,20240326,1890,3.44,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,121130,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1955,12,2,0.62,11723179,6037,36.61,1940,2000,1890,2525,1361,1943,1941.89,0.35,0,-161,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,311,-9.31,0.51,12,0.04,-210.00,3826.00,4990,20240326,-60.82,1890,20250326,3.44,2480,-21.17,20250102,1890,3.44,20250326,4990,-60.82,20240326,1890,3.44,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,111126,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1957,14,2,0.72,10359364,5333,32.34,1940,2000,1890,2525,1361,1943,1942.50,0.35,0,-161,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,312,-9.32,0.51,12,0.03,-210.00,3826.00,4990,20240326,-60.78,1890,20250326,3.54,2480,-21.09,20250102,1890,3.54,20250326,4990,-60.78,20240326,1890,3.54,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,101125,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1937,-6,5,-0.31,9130226,4699,28.49,1940,2000,1890,2525,1361,1943,1943.01,0.35,0,-161,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,309,-9.22,0.51,12,0.03,-210.00,3826.00,4990,20240326,-61.18,1890,20250326,2.49,2480,-21.90,20250102,1890,2.49,20250326,4990,-61.18,20240326,1890,2.49,20250326,0.27,N,290520,500,79 억,,55822,N,N,0,N,00,N
+20250326,091126,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1890,-53,5,-2.73,2630030,1357,8.23,1940,2000,1890,2525,1361,1943,1938.12,0.35,0,-1,1981,1962,1931,1912,1881,1946,1896,80,582,500,1200,1,1,15929362,301,-9.00,0.49,12,0.01,-210.00,3826.00,4990,20240326,-62.12,1890,20250326,0.00,2480,-23.79,20250102,1890,0.00,20250326,4990,-62.12,20240326,1890,0.00,20250326,0.27,N,290520,500,79 억,,55822,Y,N,0,N,00,N
+20250325,161117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1943,-1,5,-0.05,31799268,16430,16.62,1944,1950,1900,2525,1361,1944,1935.44,0.35,0,-514,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.25,0.51,12,0.10,-210.00,3826.00,4990,20240326,-61.06,1900,20250325,2.26,2480,-21.65,20250102,1900,2.26,20250325,4990,-61.06,20240326,1900,2.26,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,151120,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1943,-1,5,-0.05,31364036,16206,16.39,1944,1950,1900,2525,1361,1944,1935.33,0.35,0,-506,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.25,0.51,12,0.10,-210.00,3826.00,4990,20240326,-61.06,1900,20250325,2.26,2480,-21.65,20250102,1900,2.26,20250325,4990,-61.06,20240326,1900,2.26,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,141117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1944,0,3,0.00,28647787,14794,14.96,1944,1950,1900,2525,1361,1944,1936.45,0.35,0,-486,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.26,0.51,12,0.09,-210.00,3826.00,4990,20240326,-61.04,1900,20250325,2.32,2480,-21.61,20250102,1900,2.32,20250325,4990,-61.04,20240326,1900,2.32,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,131208,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1945,1,2,0.05,27843597,14380,14.54,1944,1950,1900,2525,1361,1944,1936.27,0.35,0,-485,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.26,0.51,12,0.09,-210.00,3826.00,4990,20240326,-61.02,1900,20250325,2.37,2480,-21.57,20250102,1900,2.37,20250325,4990,-61.02,20240326,1900,2.37,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,121117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1947,3,2,0.15,25657386,13256,13.41,1944,1950,1900,2525,1361,1944,1935.53,0.35,0,-485,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.27,0.51,12,0.08,-210.00,3826.00,4990,20240326,-60.98,1900,20250325,2.47,2480,-21.49,20250102,1900,2.47,20250325,4990,-60.98,20240326,1900,2.47,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,111117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1948,4,2,0.21,19153794,9918,10.03,1944,1949,1900,2525,1361,1944,1931.22,0.35,0,-352,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.28,0.51,12,0.06,-210.00,3826.00,4990,20240326,-60.96,1900,20250325,2.53,2480,-21.45,20250102,1900,2.53,20250325,4990,-60.96,20240326,1900,2.53,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,101128,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1949,5,2,0.26,18717499,9694,9.80,1944,1949,1900,2525,1361,1944,1930.83,0.35,0,-337,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,310,-9.28,0.51,12,0.06,-210.00,3826.00,4990,20240326,-60.94,1900,20250325,2.58,2480,-21.41,20250102,1900,2.58,20250325,4990,-60.94,20240326,1900,2.58,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250325,091127,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1940,-4,5,-0.21,1960567,1010,1.02,1944,1944,1940,2525,1361,1944,1941.16,0.35,0,-206,2168,2056,1998,1886,1828,2027,1857,80,581,500,1200,1,1,15929362,309,-9.24,0.51,12,0.01,-210.00,3826.00,4990,20240326,-61.12,1940,20250325,0.00,2480,-21.77,20250102,1940,0.00,20250325,4990,-61.12,20240326,1940,0.00,20250325,0.27,N,290520,500,79 억,,56335,N,N,0,N,00,N
+20250324,161114,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1944,-171,5,-8.09,195339356,98821,2166.18,2040,2110,1940,2745,1485,2115,1976.76,0.35,0,-251,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,310,-9.26,0.51,12,0.62,-210.00,3826.00,4990,20240326,-61.04,1940,20250324,0.21,2480,-21.61,20250102,1940,0.21,20250324,4990,-61.04,20240326,1940,0.21,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,151122,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1946,-169,5,-7.99,182795978,92375,2024.88,2040,2110,1940,2745,1485,2115,1978.85,0.35,0,164,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,310,-9.27,0.51,12,0.58,-210.00,3826.00,4990,20240326,-61.00,1940,20250324,0.31,2480,-21.53,20250102,1940,0.31,20250324,4990,-61.00,20240326,1940,0.31,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,141123,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1959,-156,5,-7.38,162323605,81872,1794.65,2040,2110,1940,2745,1485,2115,1982.65,0.35,0,247,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,312,-9.33,0.51,12,0.51,-210.00,3826.00,4990,20240326,-60.74,1940,20250324,0.98,2480,-21.01,20250102,1940,0.98,20250324,4990,-60.74,20240326,1940,0.98,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,131124,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1970,-145,5,-6.86,140469216,70676,1549.23,2040,2110,1940,2745,1485,2115,1987.51,0.35,0,2330,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,314,-9.38,0.51,12,0.44,-210.00,3826.00,4990,20240326,-60.52,1940,20250324,1.55,2480,-20.56,20250102,1940,1.55,20250324,4990,-60.52,20240326,1940,1.55,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,121121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1988,-127,5,-6.00,133109925,66899,1466.44,2040,2110,1940,2745,1485,2115,1989.71,0.35,0,2342,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,317,-9.47,0.52,12,0.42,-210.00,3826.00,4990,20240326,-60.16,1940,20250324,2.47,2480,-19.84,20250102,1940,2.47,20250324,4990,-60.16,20240326,1940,2.47,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,111121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1990,-125,5,-5.91,121380678,60911,1335.18,2040,2110,1940,2745,1485,2115,1992.75,0.35,0,2361,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,317,-9.48,0.52,12,0.38,-210.00,3826.00,4990,20240326,-60.12,1940,20250324,2.58,2480,-19.76,20250102,1940,2.58,20250324,4990,-60.12,20240326,1940,2.58,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,101117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1988,-127,5,-6.00,104467069,52344,1147.39,2040,2110,1940,2745,1485,2115,1995.78,0.35,0,2157,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,1,1,15929362,317,-9.47,0.52,12,0.33,-210.00,3826.00,4990,20240326,-60.16,1940,20250324,2.47,2480,-19.84,20250102,1940,2.47,20250324,4990,-60.16,20240326,1940,2.47,20250324,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
+20250324,091119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-105,5,-4.96,24864922,12273,269.03,2040,2110,1990,2745,1485,2115,2025.99,0.35,0,3059,2148,2131,2113,2096,2078,2122,2087,80,630,500,1310,5,1,15929362,320,-9.57,0.53,12,0.08,-210.00,3826.00,4990,20240326,-59.72,1982,20240806,1.41,2480,-18.95,20250102,1990,1.01,20250324,4990,-59.72,20240326,1982,1.41,20240806,0.28,N,290520,500,79 억,,55733,N,N,0,N,00,N
 20250321,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,0,3,0.00,9612600,4562,91.04,2120,2130,2095,2745,1485,2115,2107.10,0.20,0,-152,2218,2166,2138,2086,2058,2152,2072,80,630,500,1310,5,1,15929362,337,-10.07,0.55,12,0.03,-210.00,3826.00,4990,20240326,-57.62,1982,20240806,6.71,2480,-14.72,20250102,2095,0.95,20250321,4990,-57.62,20240326,1982,6.71,20240806,0.28,N,290520,500,79 억,,31432,N,N,0,N,00,N
 20250321,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,5,2,0.24,9074145,4306,85.93,2120,2130,2095,2745,1485,2115,2107.33,0.20,0,-96,2218,2166,2138,2086,2058,2152,2072,80,630,500,1310,5,1,15929362,338,-10.10,0.55,12,0.03,-210.00,3826.00,4990,20240326,-57.52,1982,20240806,6.96,2480,-14.52,20250102,2095,1.19,20250321,4990,-57.52,20240326,1982,6.96,20240806,0.28,N,290520,500,79 억,,31432,N,N,0,N,00,N
 20250321,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,0,3,0.00,7225190,3428,68.41,2120,2130,2095,2745,1485,2115,2107.70,0.20,0,-16,2218,2166,2138,2086,2058,2152,2072,80,630,500,1310,5,1,15929362,337,-10.07,0.55,12,0.02,-210.00,3826.00,4990,20240326,-57.62,1982,20240806,6.71,2480,-14.72,20250102,2095,0.95,20250321,4990,-57.62,20240326,1982,6.71,20240806,0.28,N,290520,500,79 억,,31432,N,N,0,N,00,N

290520/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,15929362,0,31125973348,0.00
+20250325,0,15929362,0,30950750366,0.00
+20250324,0,15929362,0,30966679728,0.00
+20250321,0,15929362,0,33690600630,0.00
+20250320,0,15929362,0,33690600630,0.00
 20250319,0,15929362,0,33610953820,0.00
 20250318,0,15929362,0,33451660200,0.00
 20250317,0,15929362,0,33770247440,0.00

290520/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2115,2270,2280,2095,41834,89064510,00,0.00,N,5,-30,
 20250310,2145,2180,2290,2120,29701,64172834,00,0.00,N,5,-50,
 20250304,2195,2200,2285,2125,36168,78725348,00,0.00,N,5,-5,
 20250224,2200,2300,2450,2200,45661,104638395,00,0.00,N,5,-115,