Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/298830/day/candle-day-250.csv
+++ b/298830/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,4930,4980,5130,4925,338799,1696462895,00,0.00,N,5,-110,
+20250326,5040,5130,5190,5010,560578,2870394655,00,0.00,N,2,20,
+20250325,5020,5130,5190,4970,758477,3857278390,00,0.00,N,2,110,
+20250324,4910,4820,4980,4810,203342,994446914,00,0.00,N,2,80,
 20250321,4830,4910,4975,4805,244492,1189464343,00,0.00,N,5,-125,
 20250320,4955,5200,5230,4955,519691,2645823695,00,0.00,N,5,-65,
 20250319,5020,4970,5050,4865,247012,1221030888,00,0.00,N,2,50,
--- a/298830/investor/investor-20250301.csv
+++ b/298830/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
+20250328,4730,-200,5,-25288,18798,5990,-120,89,29,342483,63436,6000,1639,304,29,367771,44638,10,1759,215,0
+20250327,4930,-110,5,7621,-5072,-2549,39,-26,-13,299607,39192,0,1500,197,0,291986,44264,2549,1461,222,13
+20250326,5040,20,2,78376,-72076,0,404,-372,0,516530,43828,0,2645,224,0,438154,115904,0,2241,596,0
+20250325,5020,110,2,-18190,20290,0,-93,104,0,618846,138383,0,3145,706,0,637036,118093,0,3239,602,0
+20250324,4910,80,2,-30149,25899,1,-147,126,0,145780,53312,1,714,260,0,175929,27413,0,861,134,0
 20250321,4830,-125,5,-11930,10860,-1,-58,52,0,202854,39966,1,987,194,0,214784,29106,2,1045,142,0
 20250320,4955,-65,5,24596,-25231,-2,127,-130,0,449666,62012,2,2290,315,0,425070,87243,4,2163,445,0
 20250319,5020,50,2,-5317,5336,32,-25,26,0,186842,59937,33,924,296,0,192159,54601,1,950,270,0
--- a/298830/min/candle-20250324.csv
+++ b/298830/min/candle-20250324.csv
@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211100,962851869,4910,4910,4910,4910,5939
+20250324,211000,962851869,4910,4910,4910,4910,0
+20250324,210900,962851869,4910,4910,4910,4910,0
+20250324,210800,962851869,4910,4910,4910,4910,0
+20250324,210700,962851869,4910,4910,4910,4910,0
+20250324,210600,962851869,4910,4910,4910,4910,0
+20250324,210500,962851869,4910,4910,4910,4910,0
+20250324,210400,962851869,4910,4910,4910,4910,0
+20250324,210300,962851869,4910,4910,4910,4910,0
+20250324,210200,962851869,4910,4910,4910,4910,0
+20250324,210100,962851869,4910,4910,4910,4910,0
+20250324,210000,962851869,4910,4910,4910,4910,0
+20250324,205900,962851869,4910,4910,4910,4910,0
+20250324,205800,962851869,4910,4910,4910,4910,0
+20250324,205700,962851869,4910,4910,4910,4910,0
+20250324,205600,962851869,4910,4910,4910,4910,0
+20250324,205500,962851869,4910,4910,4910,4910,0
+20250324,205400,962851869,4910,4910,4910,4910,0
+20250324,205300,962851869,4910,4910,4910,4910,0
+20250324,205200,962851869,4910,4910,4910,4910,0
+20250324,205100,962851869,4910,4910,4910,4910,0
+20250324,205000,962851869,4910,4910,4910,4910,0
+20250324,204900,962851869,4910,4910,4910,4910,0
+20250324,204800,962851869,4910,4910,4910,4910,0
+20250324,204700,962851869,4910,4910,4910,4910,0
+20250324,204600,962851869,4910,4910,4910,4910,0
+20250324,204500,962851869,4910,4910,4910,4910,0
+20250324,204400,962851869,4910,4910,4910,4910,0
+20250324,204300,962851869,4910,4910,4910,4910,0
+20250324,204200,962851869,4910,4910,4910,4910,0
+20250324,204100,962851869,4910,4910,4910,4910,5939
+20250324,204000,962851869,4910,4910,4910,4910,0
+20250324,203900,962851869,4910,4910,4910,4910,0
+20250324,203800,962851869,4910,4910,4910,4910,0
+20250324,203700,962851869,4910,4910,4910,4910,0
+20250324,203600,962851869,4910,4910,4910,4910,0
+20250324,203500,962851869,4910,4910,4910,4910,0
+20250324,203400,962851869,4910,4910,4910,4910,0
+20250324,203300,962851869,4910,4910,4910,4910,0
+20250324,203200,962851869,4910,4910,4910,4910,0
+20250324,203100,962851869,4910,4910,4910,4910,0
+20250324,203000,962851869,4910,4910,4910,4910,0
+20250324,202900,962851869,4910,4910,4910,4910,0
+20250324,202800,962851869,4910,4910,4910,4910,0
+20250324,202700,962851869,4910,4910,4910,4910,0
+20250324,202600,962851869,4910,4910,4910,4910,0
+20250324,202500,962851869,4910,4910,4910,4910,0
+20250324,202400,962851869,4910,4910,4910,4910,0
+20250324,202300,962851869,4910,4910,4910,4910,0
+20250324,202200,962851869,4910,4910,4910,4910,0
+20250324,202100,962851869,4910,4910,4910,4910,0
+20250324,202000,962851869,4910,4910,4910,4910,0
+20250324,201900,962851869,4910,4910,4910,4910,0
+20250324,201800,962851869,4910,4910,4910,4910,0
+20250324,201700,962851869,4910,4910,4910,4910,0
+20250324,201600,962851869,4910,4910,4910,4910,0
+20250324,201500,962851869,4910,4910,4910,4910,0
+20250324,201400,962851869,4910,4910,4910,4910,0
+20250324,201300,962851869,4910,4910,4910,4910,0
+20250324,201200,962851869,4910,4910,4910,4910,0
+20250324,201100,962851869,4910,4910,4910,4910,5939
+20250324,201000,962851869,4910,4910,4910,4910,0
+20250324,200900,962851869,4910,4910,4910,4910,0
+20250324,200800,962851869,4910,4910,4910,4910,0
+20250324,200700,962851869,4910,4910,4910,4910,0
+20250324,200600,962851869,4910,4910,4910,4910,0
+20250324,200500,962851869,4910,4910,4910,4910,0
+20250324,200400,962851869,4910,4910,4910,4910,0
+20250324,200300,962851869,4910,4910,4910,4910,0
+20250324,200200,962851869,4910,4910,4910,4910,0
+20250324,200100,962851869,4910,4910,4910,4910,0
+20250324,200000,962851869,4910,4910,4910,4910,0
+20250324,195900,962851869,4910,4910,4910,4910,0
+20250324,195800,962851869,4910,4910,4910,4910,0
+20250324,195700,962851869,4910,4910,4910,4910,0
+20250324,195600,962851869,4910,4910,4910,4910,0
+20250324,195500,962851869,4910,4910,4910,4910,0
+20250324,195400,962851869,4910,4910,4910,4910,0
+20250324,195300,962851869,4910,4910,4910,4910,0
+20250324,195200,962851869,4910,4910,4910,4910,0
+20250324,195100,962851869,4910,4910,4910,4910,0
+20250324,195000,962851869,4910,4910,4910,4910,0
+20250324,194900,962851869,4910,4910,4910,4910,0
+20250324,194800,962851869,4910,4910,4910,4910,0
+20250324,194700,962851869,4910,4910,4910,4910,0
+20250324,194600,962851869,4910,4910,4910,4910,0
+20250324,194500,962851869,4910,4910,4910,4910,0
+20250324,194400,962851869,4910,4910,4910,4910,0
+20250324,194300,962851869,4910,4910,4910,4910,0
+20250324,194200,962851869,4910,4910,4910,4910,0
+20250324,194100,962851869,4910,4910,4910,4910,5939
+20250324,194000,962851869,4910,4910,4910,4910,0
+20250324,193900,962851869,4910,4910,4910,4910,0
+20250324,193800,962851869,4910,4910,4910,4910,0
+20250324,193700,962851869,4910,4910,4910,4910,0
+20250324,193600,962851869,4910,4910,4910,4910,0
+20250324,193500,962851869,4910,4910,4910,4910,0
+20250324,193400,962851869,4910,4910,4910,4910,0
+20250324,193300,962851869,4910,4910,4910,4910,0
+20250324,193200,962851869,4910,4910,4910,4910,0
+20250324,193100,962851869,4910,4910,4910,4910,0
+20250324,193000,962851869,4910,4910,4910,4910,0
+20250324,192900,962851869,4910,4910,4910,4910,0
+20250324,192800,962851869,4910,4910,4910,4910,0
+20250324,192700,962851869,4910,4910,4910,4910,0
+20250324,192600,962851869,4910,4910,4910,4910,0
+20250324,192500,962851869,4910,4910,4910,4910,0
+20250324,192400,962851869,4910,4910,4910,4910,0
+20250324,192300,962851869,4910,4910,4910,4910,0
+20250324,192200,962851869,4910,4910,4910,4910,0
+20250324,192100,962851869,4910,4910,4910,4910,0
+20250324,192000,962851869,4910,4910,4910,4910,0
+20250324,191900,962851869,4910,4910,4910,4910,0
+20250324,191800,962851869,4910,4910,4910,4910,0
+20250324,191700,962851869,4910,4910,4910,4910,0
+20250324,191600,962851869,4910,4910,4910,4910,0
+20250324,191500,962851869,4910,4910,4910,4910,0
+20250324,191400,962851869,4910,4910,4910,4910,0
+20250324,191300,962851869,4910,4910,4910,4910,0
+20250324,191200,962851869,4910,4910,4910,4910,0
+20250324,191100,962851869,4910,4910,4910,4910,5939
+20250324,191000,962851869,4910,4910,4910,4910,0
+20250324,190900,962851869,4910,4910,4910,4910,0
+20250324,190800,962851869,4910,4910,4910,4910,0
+20250324,190700,962851869,4910,4910,4910,4910,0
+20250324,190600,962851869,4910,4910,4910,4910,0
+20250324,190500,962851869,4910,4910,4910,4910,0
+20250324,190400,962851869,4910,4910,4910,4910,0
+20250324,190300,962851869,4910,4910,4910,4910,0
+20250324,190200,962851869,4910,4910,4910,4910,0
+20250324,190100,962851869,4910,4910,4910,4910,0
+20250324,190000,962851869,4910,4910,4910,4910,0
+20250324,185900,962851869,4910,4910,4910,4910,0
+20250324,185800,962851869,4910,4910,4910,4910,0
+20250324,185700,962851869,4910,4910,4910,4910,0
+20250324,185600,962851869,4910,4910,4910,4910,0
+20250324,185500,962851869,4910,4910,4910,4910,0
+20250324,185400,962851869,4910,4910,4910,4910,0
+20250324,185300,962851869,4910,4910,4910,4910,0
+20250324,185200,962851869,4910,4910,4910,4910,0
+20250324,185100,962851869,4910,4910,4910,4910,0
+20250324,185000,962851869,4910,4910,4910,4910,0
+20250324,184900,962851869,4910,4910,4910,4910,0
+20250324,184800,962851869,4910,4910,4910,4910,0
+20250324,184700,962851869,4910,4910,4910,4910,0
+20250324,184600,962851869,4910,4910,4910,4910,0
+20250324,184500,962851869,4910,4910,4910,4910,0
+20250324,184400,962851869,4910,4910,4910,4910,0
+20250324,184300,962851869,4910,4910,4910,4910,0
+20250324,184200,962851869,4910,4910,4910,4910,0
+20250324,184100,962851869,4910,4910,4910,4910,5939
+20250324,184000,962851869,4910,4910,4910,4910,0
+20250324,183900,962851869,4910,4910,4910,4910,0
+20250324,183800,962851869,4910,4910,4910,4910,0
+20250324,183700,962851869,4910,4910,4910,4910,0
+20250324,183600,962851869,4910,4910,4910,4910,0
+20250324,183500,962851869,4910,4910,4910,4910,0
+20250324,183400,962851869,4910,4910,4910,4910,0
+20250324,183300,962851869,4910,4910,4910,4910,0
+20250324,183200,962851869,4910,4910,4910,4910,0
+20250324,183100,962851869,4910,4910,4910,4910,0
+20250324,183000,962851869,4910,4910,4910,4910,0
+20250324,182900,962851869,4910,4910,4910,4910,0
+20250324,182800,962851869,4910,4910,4910,4910,0
+20250324,182700,962851869,4910,4910,4910,4910,0
+20250324,182600,962851869,4910,4910,4910,4910,0
+20250324,182500,962851869,4910,4910,4910,4910,0
+20250324,182400,962851869,4910,4910,4910,4910,0
+20250324,182300,962851869,4910,4910,4910,4910,0
+20250324,182200,962851869,4910,4910,4910,4910,0
+20250324,182100,962851869,4910,4910,4910,4910,0
+20250324,182000,962851869,4910,4910,4910,4910,0
+20250324,181900,962851869,4910,4910,4910,4910,0
+20250324,181800,962851869,4910,4910,4910,4910,0
+20250324,181700,962851869,4910,4910,4910,4910,0
+20250324,181600,962851869,4910,4910,4910,4910,0
+20250324,181500,962851869,4910,4910,4910,4910,0
+20250324,181400,962851869,4910,4910,4910,4910,0
+20250324,181300,962851869,4910,4910,4910,4910,0
+20250324,181200,962851869,4910,4910,4910,4910,0
+20250324,181100,962851869,4910,4910,4910,4910,5939
+20250324,181000,962851869,4910,4910,4910,4910,0
+20250324,180900,962851869,4910,4910,4910,4910,0
+20250324,180800,962851869,4910,4910,4910,4910,0
+20250324,180700,962851869,4910,4910,4910,4910,0
+20250324,180600,962851869,4910,4910,4910,4910,0
+20250324,180500,962851869,4910,4910,4910,4910,0
+20250324,180400,962851869,4910,4910,4910,4910,0
+20250324,180300,962851869,4910,4910,4910,4910,0
+20250324,180200,962851869,4910,4910,4910,4910,0
+20250324,180100,962851869,4910,4910,4910,4910,0
+20250324,180000,962851869,4910,4910,4910,4910,0
+20250324,175900,962851869,4910,4910,4910,4910,0
+20250324,175800,962851869,4910,4910,4910,4910,0
+20250324,175700,962851869,4910,4910,4910,4910,0
+20250324,175600,962851869,4910,4910,4910,4910,0
+20250324,175500,962851869,4910,4910,4910,4910,0
+20250324,175400,962851869,4910,4910,4910,4910,0
+20250324,175300,962851869,4910,4910,4910,4910,0
+20250324,175200,962851869,4910,4910,4910,4910,0
+20250324,175100,962851869,4910,4910,4910,4910,0
+20250324,175000,962851869,4910,4910,4910,4910,0
+20250324,174900,962851869,4910,4910,4910,4910,0
+20250324,174800,962851869,4910,4910,4910,4910,0
+20250324,174700,962851869,4910,4910,4910,4910,0
+20250324,174600,962851869,4910,4910,4910,4910,0
+20250324,174500,962851869,4910,4910,4910,4910,0
+20250324,174400,962851869,4910,4910,4910,4910,0
+20250324,174300,962851869,4910,4910,4910,4910,0
+20250324,174200,962851869,4910,4910,4910,4910,0
+20250324,174100,962851869,4910,4910,4910,4910,5939
+20250324,174000,962851869,4910,4910,4910,4910,0
+20250324,173900,962851869,4910,4910,4910,4910,0
+20250324,173800,962851869,4910,4910,4910,4910,0
+20250324,173700,962851869,4910,4910,4910,4910,0
+20250324,173600,962851869,4910,4910,4910,4910,0
+20250324,173500,962851869,4910,4910,4910,4910,0
+20250324,173400,962851869,4910,4910,4910,4910,0
+20250324,173300,962851869,4910,4910,4910,4910,0
+20250324,173200,962851869,4910,4910,4910,4910,0
+20250324,173100,962851869,4910,4910,4910,4910,0
+20250324,173000,962851869,4910,4910,4910,4910,0
+20250324,172900,962851869,4910,4910,4910,4910,0
+20250324,172800,962851869,4910,4910,4910,4910,0
+20250324,172700,962851869,4910,4910,4910,4910,0
+20250324,172600,962851869,4910,4910,4910,4910,0
+20250324,172500,962851869,4910,4910,4910,4910,0
+20250324,172400,962851869,4910,4910,4910,4910,0
+20250324,172300,962851869,4910,4910,4910,4910,0
+20250324,172200,962851869,4910,4910,4910,4910,0
+20250324,172100,962851869,4910,4910,4910,4910,0
+20250324,172000,962851869,4910,4910,4910,4910,0
+20250324,171900,962851869,4910,4910,4910,4910,0
+20250324,171800,962851869,4910,4910,4910,4910,0
+20250324,171700,962851869,4910,4910,4910,4910,0
+20250324,171600,962851869,4910,4910,4910,4910,0
+20250324,171500,962851869,4910,4910,4910,4910,0
+20250324,171400,962851869,4910,4910,4910,4910,0
+20250324,171300,962851869,4910,4910,4910,4910,0
+20250324,171200,962851869,4910,4910,4910,4910,0
+20250324,171100,962851869,4910,4910,4910,4910,5939
+20250324,171000,962851869,4910,4910,4910,4910,0
+20250324,170900,962851869,4910,4910,4910,4910,0
+20250324,170800,962851869,4910,4910,4910,4910,0
+20250324,170700,962851869,4910,4910,4910,4910,0
+20250324,170600,962851869,4910,4910,4910,4910,0
+20250324,170500,962851869,4910,4910,4910,4910,0
+20250324,170400,962851869,4910,4910,4910,4910,0
+20250324,170300,962851869,4910,4910,4910,4910,0
+20250324,170200,962851869,4910,4910,4910,4910,0
+20250324,170100,962851869,4910,4910,4910,4910,0
+20250324,170000,962851869,4910,4910,4910,4910,0
+20250324,165900,962851869,4910,4910,4910,4910,0
+20250324,165800,962851869,4910,4910,4910,4910,0
+20250324,165700,962851869,4910,4910,4910,4910,0
+20250324,165600,962851869,4910,4910,4910,4910,0
+20250324,165500,962851869,4910,4910,4910,4910,0
+20250324,165400,962851869,4910,4910,4910,4910,0
+20250324,165300,962851869,4910,4910,4910,4910,0
+20250324,165200,962851869,4910,4910,4910,4910,0
+20250324,165100,962851869,4910,4910,4910,4910,0
+20250324,165000,962851869,4910,4910,4910,4910,0
+20250324,164900,962851869,4910,4910,4910,4910,0
+20250324,164800,962851869,4910,4910,4910,4910,0
+20250324,164700,962851869,4910,4910,4910,4910,0
+20250324,164600,962851869,4910,4910,4910,4910,0
+20250324,164500,962851869,4910,4910,4910,4910,0
+20250324,164400,962851869,4910,4910,4910,4910,0
+20250324,164300,962851869,4910,4910,4910,4910,0
+20250324,164200,962851869,4910,4910,4910,4910,0
+20250324,164100,962851869,4910,4910,4910,4910,5939
+20250324,164000,962851869,4910,4910,4910,4910,0
+20250324,163900,962851869,4910,4910,4910,4910,0
+20250324,163800,962851869,4910,4910,4910,4910,0
+20250324,163700,962851869,4910,4910,4910,4910,0
+20250324,163600,962851869,4910,4910,4910,4910,0
+20250324,163500,962851869,4910,4910,4910,4910,0
+20250324,163400,962851869,4910,4910,4910,4910,0
+20250324,163300,962851869,4910,4910,4910,4910,0
+20250324,163200,962851869,4910,4910,4910,4910,0
+20250324,163100,962851869,4910,4910,4910,4910,0
+20250324,163000,962851869,4910,4910,4910,4910,0
+20250324,162900,962851869,4910,4910,4910,4910,0
+20250324,162800,962851869,4910,4910,4910,4910,0
+20250324,162700,962851869,4910,4910,4910,4910,0
+20250324,162600,962851869,4910,4910,4910,4910,0
+20250324,162500,962851869,4910,4910,4910,4910,0
+20250324,162400,962851869,4910,4910,4910,4910,0
+20250324,162300,962851869,4910,4910,4910,4910,0
+20250324,162200,962851869,4910,4910,4910,4910,0
+20250324,162100,962851869,4910,4910,4910,4910,0
+20250324,162000,962851869,4910,4910,4910,4910,0
+20250324,161900,962851869,4910,4910,4910,4910,0
+20250324,161800,962851869,4910,4910,4910,4910,0
+20250324,161700,962851869,4910,4910,4910,4910,0
+20250324,161600,962851869,4910,4910,4910,4910,0
+20250324,161500,962851869,4910,4910,4910,4910,0
+20250324,161400,962851869,4910,4910,4910,4910,0
+20250324,161300,962851869,4910,4910,4910,4910,0
+20250324,161200,962851869,4910,4910,4910,4910,0
+20250324,161100,962851869,4910,4910,4910,4910,5939
+20250324,161000,962851869,4910,4910,4910,4910,0
+20250324,160900,962851869,4910,4910,4910,4910,0
+20250324,160800,962851869,4910,4910,4910,4910,0
+20250324,160700,962851869,4910,4910,4910,4910,0
+20250324,160600,962851869,4910,4910,4910,4910,0
+20250324,160500,962851869,4910,4910,4910,4910,0
+20250324,160400,962851869,4910,4910,4910,4910,0
+20250324,160300,962851869,4910,4910,4910,4910,0
+20250324,160200,962851869,4910,4910,4910,4910,0
+20250324,160100,962851869,4910,4910,4910,4910,0
+20250324,160000,962851869,4910,4910,4910,4910,0
+20250324,155900,962851869,4910,4910,4910,4910,0
+20250324,155800,962851869,4910,4910,4910,4910,0
+20250324,155700,962851869,4910,4910,4910,4910,0
+20250324,155600,962851869,4910,4910,4910,4910,0
+20250324,155500,962851869,4910,4910,4910,4910,0
+20250324,155400,962851869,4910,4910,4910,4910,0
+20250324,155300,962851869,4910,4910,4910,4910,0
+20250324,155200,962851869,4910,4910,4910,4910,0
+20250324,155100,962851869,4910,4910,4910,4910,0
+20250324,155000,962851869,4910,4910,4910,4910,0
+20250324,154900,962851869,4910,4910,4910,4910,0
+20250324,154800,962851869,4910,4910,4910,4910,0
+20250324,154700,962851869,4910,4910,4910,4910,0
+20250324,154600,962851869,4910,4910,4910,4910,0
+20250324,154500,962851869,4910,4910,4910,4910,0
+20250324,154400,962851869,4910,4910,4910,4910,0
+20250324,154300,962851869,4910,4910,4910,4910,0
+20250324,154200,962851869,4910,4910,4910,4910,0
+20250324,154100,962851869,4910,4910,4910,4910,5939
+20250324,154000,962851869,4910,4910,4910,4910,0
+20250324,153900,962851869,4910,4910,4910,4910,0
+20250324,153800,962851869,4910,4910,4910,4910,0
+20250324,153700,962851869,4910,4910,4910,4910,0
+20250324,153600,962851869,4910,4910,4910,4910,0
+20250324,153500,962851869,4910,4910,4910,4910,0
+20250324,153400,962851869,4910,4910,4910,4910,0
+20250324,153300,962851869,4910,4910,4910,4910,0
+20250324,153200,962851869,4910,4910,4910,4910,0
+20250324,153100,962851869,4910,4910,4910,4910,0
+20250324,153000,962851869,4910,4910,4910,4910,5939
+20250324,152900,933691379,4880,4880,4880,4880,0
+20250324,152800,933691379,4880,4880,4880,4880,0
+20250324,152700,933691379,4880,4880,4880,4880,0
+20250324,152600,933691379,4880,4880,4880,4880,0
+20250324,152500,933691379,4880,4880,4880,4880,0
+20250324,152400,933691379,4880,4880,4880,4880,0
+20250324,152300,933691379,4880,4880,4880,4880,0
+20250324,152200,933691379,4880,4880,4880,4880,0
+20250324,152100,933691379,4880,4880,4880,4880,0
+20250324,152000,933691379,4880,4880,4880,4880,0
+20250324,151900,933691379,4880,4870,4880,4860,781
+20250324,151800,929889509,4880,4880,4880,4880,1180
+20250324,151700,924131109,4875,4865,4880,4865,569
+20250324,151600,921357869,4880,4880,4880,4880,0
+20250324,151500,921357869,4880,4880,4880,4865,1844
+20250324,151400,912364619,4880,4880,4880,4880,1297
+20250324,151300,906035259,4890,4885,4890,4885,1041
+20250324,151200,900948474,4880,4880,4880,4880,1383
+20250324,151100,894199434,4880,4875,4880,4870,1217
+20250324,151000,888269519,4875,4875,4875,4875,0
+20250324,150900,888269519,4875,4875,4875,4875,20
+20250324,150800,888172019,4880,4875,4880,4870,1260
+20250324,150700,882027644,4880,4880,4880,4880,2
+20250324,150600,882017884,4875,4880,4880,4875,1354
+20250324,150500,875415364,4885,4885,4885,4885,0
+20250324,150400,875415364,4885,4875,4885,4875,2244
+20250324,150300,864465189,4880,4880,4880,4880,0
+20250324,150200,864465189,4880,4880,4880,4880,0
+20250324,150100,864465189,4880,4880,4880,4880,594
+20250324,150000,861566469,4870,4870,4885,4870,2119
+20250324,145900,851236559,4865,4865,4865,4865,192
+20250324,145800,850302479,4870,4870,4870,4870,60
+20250324,145700,850010279,4875,4875,4875,4875,1
+20250324,145600,850005404,4860,4865,4865,4860,1000
+20250324,145500,845144339,4860,4875,4875,4860,1054
+20250324,145400,840017339,4875,4875,4875,4875,2
+20250324,145300,840007589,4875,4875,4875,4875,155
+20250324,145200,839251964,4875,4860,4875,4860,601
+20250324,145100,836331089,4860,4865,4865,4860,2000
+20250324,145000,826605664,4870,4870,4870,4870,9
+20250324,144900,826561834,4875,4865,4875,4865,328
+20250324,144800,824966094,4860,4860,4860,4860,0
+20250324,144700,824966094,4860,4860,4860,4860,469
+20250324,144600,822686754,4860,4860,4860,4860,238
+20250324,144500,821530074,4865,4865,4865,4865,87
+20250324,144400,821106819,4865,4875,4875,4865,1004
+20250324,144300,816222319,4865,4870,4870,4865,525
+20250324,144200,813666189,4875,4875,4875,4875,475
+20250324,144100,811350564,4875,4880,4880,4875,2001
+20250324,144000,801595679,4875,4880,4880,4875,1696
+20250324,143900,793320699,4875,4875,4875,4875,14
+20250324,143800,793252449,4880,4875,4880,4875,139
+20250324,143700,792574694,4880,4880,4880,4880,18
+20250324,143600,792486854,4875,4875,4875,4875,0
+20250324,143500,792486854,4875,4880,4880,4875,573
+20250324,143400,789691909,4880,4880,4880,4880,100
+20250324,143300,789203909,4890,4890,4890,4890,0
+20250324,143200,789203909,4890,4890,4890,4890,1
+20250324,143100,789199019,4880,4880,4880,4880,1601
+20250324,143000,781386139,4895,4895,4895,4895,0
+20250324,142900,781386139,4895,4890,4895,4890,270
+20250324,142800,780065784,4885,4885,4885,4885,0
+20250324,142700,780065784,4885,4885,4885,4885,0
+20250324,142600,780065784,4885,4885,4885,4885,0
+20250324,142500,780065784,4885,4885,4885,4885,0
+20250324,142400,780065784,4885,4885,4885,4885,500
+20250324,142300,777623284,4885,4885,4885,4885,1
+20250324,142200,777618399,4870,4870,4870,4870,59
+20250324,142100,777331069,4880,4880,4880,4880,4
+20250324,142000,777311549,4880,4880,4880,4880,0
+20250324,141900,777311549,4880,4880,4880,4880,1407
+20250324,141800,770445389,4875,4875,4875,4875,0
+20250324,141700,770445389,4875,4875,4875,4875,26
+20250324,141600,770318639,4865,4860,4865,4860,364
+20250324,141500,768548099,4845,4845,4845,4845,1121
+20250324,141400,763116854,4840,4845,4845,4840,2000
+20250324,141300,753436174,4845,4850,4850,4845,401
+20250324,141200,751493004,4850,4855,4855,4850,1100
+20250324,141100,746157669,4855,4865,4865,4855,3067
+20250324,141000,731262329,4865,4867,4867,4865,2383
+20250324,140900,719669006,4870,4870,4870,4870,0
+20250324,140800,719669006,4870,4870,4870,4870,70
+20250324,140700,719328106,4870,4870,4870,4870,0
+20250324,140600,719328106,4870,4870,4870,4870,300
+20250324,140500,717867106,4875,4880,4890,4875,68
+20250324,140400,717535506,4870,4870,4870,4870,1
+20250324,140300,717530636,4870,4870,4870,4870,0
+20250324,140200,717530636,4870,4870,4870,4870,300
+20250324,140100,716069636,4870,4870,4870,4870,113
+20250324,140000,715519326,4870,4870,4870,4870,948
+20250324,135900,710902566,4875,4875,4875,4875,10
+20250324,135800,710853816,4870,4870,4870,4870,0
+20250324,135700,710853816,4870,4880,4880,4870,100
+20250324,135600,710366411,4885,4890,4890,4885,11
+20250324,135500,710312651,4875,4900,4900,4875,1505
+20250324,135400,702974041,4900,4900,4900,4900,100
+20250324,135300,702484041,4900,4900,4900,4900,0
+20250324,135200,702484041,4900,4900,4900,4900,0
+20250324,135100,702484041,4900,4885,4900,4885,252
+20250324,135000,701252871,4890,4890,4890,4890,0
+20250324,134900,701252871,4890,4900,4910,4890,1384
+20250324,134800,694466196,4910,4910,4910,4910,0
+20250324,134700,694466196,4910,4910,4910,4910,0
+20250324,134600,694466196,4910,4910,4910,4910,0
+20250324,134500,694466196,4910,4910,4910,4910,0
+20250324,134400,694466196,4910,4910,4910,4910,0
+20250324,134300,694466196,4910,4910,4910,4910,0
+20250324,134200,694466196,4910,4910,4910,4910,0
+20250324,134100,694466196,4910,4910,4910,4910,1
+20250324,134000,694461286,4885,4885,4885,4885,0
+20250324,133900,694461286,4885,4885,4910,4885,551
+20250324,133800,691769626,4910,4890,4910,4885,1301
+20250324,133700,685414166,4885,4895,4895,4885,4000
+20250324,133600,665873526,4910,4895,4910,4895,2
+20250324,133500,665863721,4910,4910,4910,4910,0
+20250324,133400,665863721,4910,4910,4910,4910,1
+20250324,133300,665858811,4890,4910,4910,4890,2
+20250324,133200,665849011,4885,4885,4885,4885,0
+20250324,133100,665849011,4885,4910,4910,4885,201
+20250324,133000,664867101,4885,4885,4885,4885,0
+20250324,132900,664867101,4885,4885,4885,4885,0
+20250324,132800,664867101,4885,4885,4885,4885,1900
+20250324,132700,655585601,4910,4890,4910,4885,101
+20250324,132600,655092186,4890,4905,4905,4890,1011
+20250324,132500,650148136,4910,4910,4910,4910,0
+20250324,132400,650148136,4910,4910,4910,4910,0
+20250324,132300,650148136,4910,4910,4910,4910,1
+20250324,132200,650143226,4895,4895,4895,4895,2000
+20250324,132100,640353226,4895,4895,4895,4895,5
+20250324,132000,640328751,4900,4905,4905,4900,5001
+20250324,131900,615815201,4905,4910,4910,4905,708
+20250324,131800,612342311,4910,4905,4910,4905,240
+20250324,131700,611164911,4910,4910,4910,4910,0
+20250324,131600,611164911,4910,4910,4910,4910,52
+20250324,131500,610909591,4910,4910,4910,4910,0
+20250324,131400,610909591,4910,4910,4910,4910,95
+20250324,131300,610443141,4910,4910,4910,4910,100
+20250324,131200,609952141,4910,4910,4910,4910,0
+20250324,131100,609952141,4910,4910,4910,4910,0
+20250324,131000,609952141,4910,4910,4910,4910,208
+20250324,130900,608930861,4910,4905,4910,4905,442
+20250324,130800,606761591,4900,4900,4900,4900,2001
+20250324,130700,596956691,4900,4900,4900,4900,100
+20250324,130600,596466691,4900,4900,4900,4900,257
+20250324,130500,595207391,4910,4905,4910,4900,983
+20250324,130400,590389861,4905,4905,4905,4905,614
+20250324,130300,587378191,4905,4905,4905,4905,0
+20250324,130200,587378191,4905,4905,4905,4905,0
+20250324,130100,587378191,4905,4905,4905,4905,38
+20250324,130000,587191801,4905,4905,4905,4905,0
+20250324,125900,587191801,4905,4905,4905,4905,396
+20250324,125800,585249421,4905,4910,4910,4905,194
+20250324,125700,584297351,4910,4910,4910,4910,5
+20250324,125600,584272801,4910,4910,4910,4910,0
+20250324,125500,584272801,4910,4910,4910,4910,0
+20250324,125400,584272801,4910,4910,4910,4910,0
+20250324,125300,584272801,4910,4910,4910,4910,0
+20250324,125200,584272801,4910,4910,4910,4910,0
+20250324,125100,584272801,4910,4910,4910,4910,104
+20250324,125000,583762161,4915,4915,4915,4915,0
+20250324,124900,583762161,4915,4910,4915,4910,28
+20250324,124800,583624631,4915,4915,4915,4915,11
+20250324,124700,583570566,4915,4915,4915,4915,0
+20250324,124600,583570566,4915,4915,4915,4915,0
+20250324,124500,583570566,4915,4905,4915,4905,9
+20250324,124400,583526411,4905,4905,4905,4902,30
+20250324,124300,583379318,4907,4907,4907,4907,11
+20250324,124200,583325341,4910,4910,4910,4910,10
+20250324,124100,583276241,4915,4915,4915,4915,8
+20250324,124000,583236921,4900,4900,4900,4900,0
+20250324,123900,583236921,4900,4900,4900,4900,335
+20250324,123800,581595421,4915,4915,4915,4915,2
+20250324,123700,581585591,4910,4910,4912,4910,2151
+20250324,123600,571024179,4900,4900,4900,4900,413
+20250324,123500,569000479,4900,4900,4900,4900,0
+20250324,123400,569000479,4900,4900,4900,4900,0
+20250324,123300,569000479,4900,4900,4900,4900,0
+20250324,123200,569000479,4900,4900,4900,4900,152
+20250324,123100,568255679,4900,4900,4900,4900,1584
+20250324,123000,560494079,4890,4890,4890,4890,0
+20250324,122900,560494079,4890,4895,4895,4890,500
+20250324,122800,558048864,4900,4900,4900,4900,2
+20250324,122700,558039064,4890,4890,4890,4890,0
+20250324,122600,558039064,4890,4900,4900,4890,47
+20250324,122500,557809164,4890,4895,4895,4890,1598
+20250324,122400,549994444,4890,4890,4890,4890,200
+20250324,122300,549016444,4890,4890,4895,4890,5108
+20250324,122200,524036824,4890,4890,4890,4890,0
+20250324,122100,524036824,4890,4890,4890,4890,17
+20250324,122000,523953694,4890,4890,4890,4890,0
+20250324,121900,523953694,4890,4895,4895,4890,1300
+20250324,121800,517591929,4895,4895,4895,4895,45
+20250324,121700,517371654,4895,4895,4895,4895,200
+20250324,121600,516392654,4895,4895,4895,4895,150
+20250324,121500,515658404,4905,4900,4905,4895,350
+20250324,121400,513944149,4900,4905,4905,4900,1596
+20250324,121300,506118319,4910,4912,4912,4910,11
+20250324,121200,506064289,4910,4910,4910,4910,60
+20250324,121100,505769689,4910,4910,4910,4910,1
+20250324,121000,505764779,4910,4915,4915,4910,54
+20250324,120900,505499389,4915,4915,4915,4915,50
+20250324,120800,505253639,4915,4915,4915,4915,1
+20250324,120700,505248724,4915,4915,4915,4915,61
+20250324,120600,504948909,4915,4915,4915,4915,91
+20250324,120500,504501644,4915,4915,4915,4915,0
+20250324,120400,504501644,4915,4915,4915,4915,3
+20250324,120300,504486899,4915,4915,4915,4915,5
+20250324,120200,504462324,4910,4910,4910,4910,0
+20250324,120100,504462324,4910,4910,4910,4910,0
+20250324,120000,504462324,4910,4910,4910,4910,10
+20250324,115900,504413224,4905,4905,4905,4905,0
+20250324,115800,504413224,4905,4910,4910,4905,23
+20250324,115700,504300399,4910,4910,4910,4910,1
+20250324,115600,504295489,4915,4915,4915,4915,0
+20250324,115500,504295489,4915,4915,4915,4915,0
+20250324,115400,504295489,4915,4915,4915,4915,0
+20250324,115300,504295489,4915,4915,4915,4915,1
+20250324,115200,504290574,4905,4905,4905,4905,0
+20250324,115100,504290574,4905,4910,4910,4905,164
+20250324,115000,503485834,4910,4910,4915,4910,227
+20250324,114900,502370964,4920,4920,4920,4920,0
+20250324,114800,502370964,4920,4920,4920,4920,1
+20250324,114700,502366044,4905,4910,4910,4905,970
+20250324,114600,497605394,4920,4920,4920,4920,321
+20250324,114500,496026074,4910,4910,4910,4910,1
+20250324,114400,496021164,4910,4915,4915,4910,2000
+20250324,114300,486198374,4920,4920,4920,4920,0
+20250324,114200,486198374,4920,4925,4925,4920,21
+20250324,114100,486094999,4930,4925,4930,4925,62
+20250324,114000,485789499,4925,4925,4925,4925,1
+20250324,113900,485784574,4925,4925,4925,4925,17
+20250324,113800,485700849,4925,4925,4925,4925,4
+20250324,113700,485681149,4915,4915,4915,4915,0
+20250324,113600,485681149,4915,4915,4915,4915,16
+20250324,113500,485602509,4915,4915,4915,4915,0
+20250324,113400,485602509,4915,4915,4915,4915,0
+20250324,113300,485602509,4915,4915,4915,4915,19
+20250324,113200,485509124,4915,4915,4915,4915,1
+20250324,113100,485504209,4915,4930,4930,4915,17
+20250324,113000,485420624,4920,4920,4920,4920,197
+20250324,112900,484451384,4930,4930,4930,4930,1966
+20250324,112800,474759004,4915,4927,4927,4915,2956
+20250324,112700,460228049,4930,4930,4930,4930,2
+20250324,112600,460218189,4930,4930,4930,4930,0
+20250324,112500,460218189,4930,4930,4930,4930,1
+20250324,112400,460213259,4920,4925,4925,4920,34
+20250324,112300,460045879,4920,4920,4920,4920,5
+20250324,112200,460021279,4920,4925,4925,4920,530
+20250324,112100,457412434,4925,4925,4925,4925,45
+20250324,112000,457190809,4925,4925,4925,4925,100
+20250324,111900,456698309,4925,4925,4925,4925,0
+20250324,111800,456698309,4925,4927,4927,4925,27
+20250324,111700,456565314,4925,4925,4925,4925,0
+20250324,111600,456565314,4925,4925,4925,4925,0
+20250324,111500,456565314,4925,4925,4925,4925,1
+20250324,111400,456560389,4925,4930,4930,4925,387
+20250324,111300,454654399,4925,4930,4930,4925,100
+20250324,111200,454161669,4930,4935,4935,4930,248
+20250324,111100,452937959,4935,4935,4935,4935,0
+20250324,111000,452937959,4935,4935,4935,4935,52
+20250324,110900,452681339,4935,4935,4935,4935,0
+20250324,110800,452681339,4935,4935,4935,4935,0
+20250324,110700,452681339,4935,4935,4935,4935,0
+20250324,110600,452681339,4935,4935,4940,4930,1240
+20250324,110500,446563224,4950,4950,4950,4950,0
+20250324,110400,446563224,4950,4950,4950,4950,0
+20250324,110300,446563224,4950,4950,4950,4950,0
+20250324,110200,446563224,4950,4950,4950,4950,0
+20250324,110100,446563224,4950,4935,4950,4930,1386
+20250324,110000,439729664,4930,4930,4930,4930,1
+20250324,105900,439724734,4930,4930,4930,4930,20
+20250324,105800,439626134,4930,4930,4930,4925,806
+20250324,105700,435653864,4930,4965,4965,4930,4651
+20250324,105600,412688729,4965,4965,4965,4965,81
+20250324,105500,412286564,4965,4965,4965,4965,10
+20250324,105400,412236914,4965,4965,4965,4965,102
+20250324,105300,411730484,4970,4970,4970,4970,28
+20250324,105200,411591324,4970,4965,4970,4960,426
+20250324,105100,409477184,4970,4975,4975,4965,34
+20250324,105000,409308254,4970,4980,4980,4970,54
+20250324,104900,409039374,4980,4972,4980,4965,667
+20250324,104800,405725114,4970,4980,4980,4960,841
+20250324,104700,401552424,4965,4970,4970,4965,663
+20250324,104600,398260439,4980,4980,4980,4980,1759
+20250324,104500,389500619,4980,4975,4980,4975,2142
+20250324,104400,378837809,4975,4967,4975,4967,1442
+20250324,104300,371669313,4965,4965,4975,4965,1149
+20250324,104200,365961013,4970,4970,4970,4970,339
+20250324,104100,364276183,4970,4965,4970,4965,2790
+20250324,104000,350413458,4960,4955,4960,4955,1961
+20250324,103900,340690678,4950,4950,4950,4945,698
+20250324,103800,337235718,4950,4945,4950,4945,1711
+20250324,103700,328768318,4940,4935,4940,4930,431
+20250324,103600,326639438,4930,4935,4940,4930,787
+20250324,103500,322755728,4940,4940,4950,4940,67
+20250324,103400,322424718,4950,4940,4950,4940,31
+20250324,103300,322271378,4940,4940,4940,4940,283
+20250324,103200,320873358,4950,4945,4950,4935,115
+20250324,103100,320305418,4950,4945,4950,4935,1054
+20250324,103000,315095688,4945,4945,4945,4945,53
+20250324,102900,314833603,4935,4935,4935,4930,2525
+20250324,102800,302375353,4930,4930,4930,4930,310
+20250324,102700,300847053,4925,4930,4940,4925,2227
+20250324,102600,289858928,4930,4925,4930,4925,319
+20250324,102500,288287743,4925,4890,4925,4890,7026
+20250324,102400,253781248,4890,4905,4905,4890,805
+20250324,102300,249839628,4900,4900,4900,4900,55
+20250324,102200,249570128,4905,4905,4905,4905,106
+20250324,102100,249050198,4910,4905,4910,4905,54
+20250324,102000,248785308,4905,4910,4910,4905,178
+20250324,101900,247912108,4910,4910,4910,4905,512
+20250324,101800,245398213,4910,4910,4910,4905,239
+20250324,101700,244224773,4910,4900,4910,4900,220
+20250324,101600,243146523,4885,4900,4900,4885,1008
+20250324,101500,238222368,4905,4905,4905,4905,446
+20250324,101400,236034738,4885,4905,4905,4885,838
+20250324,101300,231939108,4905,4905,4905,4905,19
+20250324,101200,231845913,4900,4875,4900,4875,5560
+20250324,101100,204651413,4870,4870,4870,4870,0
+20250324,101000,204651413,4870,4880,4880,4870,223
+20250324,100900,203565373,4860,4880,4880,4860,492
+20250324,100800,201171773,4880,4880,4880,4880,1075
+20250324,100700,195925773,4870,4870,4870,4870,138
+20250324,100600,195253713,4870,4870,4880,4870,84
+20250324,100500,194844423,4875,4875,4875,4875,0
+20250324,100400,194844423,4875,4875,4875,4875,43
+20250324,100300,194634798,4875,4875,4875,4875,264
+20250324,100200,193347798,4875,4877,4877,4870,864
+20250324,100100,189138628,4875,4875,4875,4875,64
+20250324,100000,188826628,4875,4877,4877,4875,110
+20250324,095900,188290338,4880,4880,4880,4880,112
+20250324,095800,187743778,4880,4875,4885,4875,28
+20250324,095700,187607183,4875,4882,4882,4875,242
+20250324,095600,186427243,4885,4885,4885,4885,567
+20250324,095500,183657448,4885,4885,4885,4885,1
+20250324,095400,183652563,4885,4885,4885,4885,74
+20250324,095300,183291073,4885,4875,4885,4875,31
+20250324,095200,183139938,4885,4880,4885,4880,20
+20250324,095100,183042288,4890,4890,4890,4880,69
+20250324,095000,182705113,4890,4890,4890,4890,44
+20250324,094900,182489953,4890,4880,4890,4870,415
+20250324,094800,180468523,4870,4882,4890,4870,2598
+20250324,094700,167784113,4885,4885,4885,4885,41
+20250324,094600,167583828,4890,4890,4890,4890,0
+20250324,094500,167583828,4890,4890,4890,4890,11
+20250324,094400,167530038,4885,4885,4890,4885,672
+20250324,094300,164244088,4890,4885,4890,4885,504
+20250324,094200,161782028,4885,4885,4885,4885,5
+20250324,094100,161757603,4885,4885,4885,4885,135
+20250324,094000,161098128,4885,4880,4885,4880,102
+20250324,093900,160600358,4870,4875,4875,4870,1172
+20250324,093800,154891808,4880,4880,4880,4880,10
+20250324,093700,154843008,4875,4875,4875,4875,0
+20250324,093600,154843008,4875,4875,4875,4875,183
+20250324,093500,153950883,4880,4875,4880,4875,103
+20250324,093400,153448508,4875,4875,4875,4875,52
+20250324,093300,153195008,4880,4880,4880,4880,3
+20250324,093200,153180368,4880,4875,4880,4870,1060
+20250324,093100,148014963,4870,4865,4870,4865,518
+20250324,093000,145492503,4870,4860,4870,4850,1659
+20250324,092900,137425753,4860,4860,4860,4860,10
+20250324,092800,137377153,4860,4860,4860,4860,60
+20250324,092700,137085553,4845,4860,4865,4845,312
+20250324,092600,135572203,4865,4860,4865,4860,797
+20250324,092500,131697783,4850,4850,4850,4850,292
+20250324,092400,130281583,4860,4860,4860,4860,1
+20250324,092300,130276723,4860,4860,4860,4850,445
+20250324,092200,128114033,4850,4855,4855,4850,175
+20250324,092100,127265168,4850,4855,4860,4850,126
+20250324,092000,126653813,4850,4837,4850,4837,3222
+20250324,091900,111037539,4837,4830,4840,4830,167
+20250324,091800,110230325,4850,4850,4850,4850,200
+20250324,091700,109260325,4850,4850,4850,4850,0
+20250324,091600,109260325,4850,4835,4850,4830,4657
+20250324,091500,86747950,4835,4835,4835,4835,3
+20250324,091400,86733445,4835,4840,4840,4835,30
+20250324,091300,86588330,4840,4850,4850,4840,112
+20250324,091200,86046130,4850,4840,4850,4840,1757
+20250324,091100,77528320,4840,4845,4845,4840,31
+20250324,091000,77378230,4840,4835,4840,4835,278
+20250324,090900,76033415,4835,4830,4835,4830,593
+20250324,090800,73167680,4830,4830,4830,4830,2268
+20250324,090700,62213240,4835,4830,4835,4830,1335
+20250324,090600,55764240,4830,4815,4835,4815,390
+20250324,090500,53886255,4820,4850,4850,4820,4275
+20250324,090400,33245495,4855,4865,4865,4855,3
+20250324,090300,33230915,4830,4835,4835,4830,2198
+20250324,090200,22611205,4840,4870,4870,4810,2755
+20250324,090100,9331635,4875,4875,4875,4875,1
+20250324,090000,9326760,4840,4820,4875,4820,1932
--- a/298830/min/candle-20250325.csv
+++ b/298830/min/candle-20250325.csv
@@ -0,0 +1,732 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211000,3838785000,5020,5020,5020,5020,4037
+20250325,210900,3838785000,5020,5020,5020,5020,0
+20250325,210800,3838785000,5020,5020,5020,5020,0
+20250325,210700,3838785000,5020,5020,5020,5020,0
+20250325,210600,3838785000,5020,5020,5020,5020,0
+20250325,210500,3838785000,5020,5020,5020,5020,0
+20250325,210400,3838785000,5020,5020,5020,5020,0
+20250325,210300,3838785000,5020,5020,5020,5020,0
+20250325,210200,3838785000,5020,5020,5020,5020,0
+20250325,210100,3838785000,5020,5020,5020,5020,0
+20250325,210000,3838785000,5020,5020,5020,5020,0
+20250325,205900,3838785000,5020,5020,5020,5020,0
+20250325,205800,3838785000,5020,5020,5020,5020,0
+20250325,205700,3838785000,5020,5020,5020,5020,0
+20250325,205600,3838785000,5020,5020,5020,5020,0
+20250325,205500,3838785000,5020,5020,5020,5020,0
+20250325,205400,3838785000,5020,5020,5020,5020,0
+20250325,205300,3838785000,5020,5020,5020,5020,0
+20250325,205200,3838785000,5020,5020,5020,5020,0
+20250325,205100,3838785000,5020,5020,5020,5020,0
+20250325,205000,3838785000,5020,5020,5020,5020,0
+20250325,204900,3838785000,5020,5020,5020,5020,0
+20250325,204800,3838785000,5020,5020,5020,5020,0
+20250325,204700,3838785000,5020,5020,5020,5020,0
+20250325,204600,3838785000,5020,5020,5020,5020,0
+20250325,204500,3838785000,5020,5020,5020,5020,0
+20250325,204400,3838785000,5020,5020,5020,5020,0
+20250325,204300,3838785000,5020,5020,5020,5020,0
+20250325,204200,3838785000,5020,5020,5020,5020,0
+20250325,204100,3838785000,5020,5020,5020,5020,0
+20250325,204000,3838785000,5020,5020,5020,5020,4037
+20250325,203900,3838785000,5020,5020,5020,5020,0
+20250325,203800,3838785000,5020,5020,5020,5020,0
+20250325,203700,3838785000,5020,5020,5020,5020,0
+20250325,203600,3838785000,5020,5020,5020,5020,0
+20250325,203500,3838785000,5020,5020,5020,5020,0
+20250325,203400,3838785000,5020,5020,5020,5020,0
+20250325,203300,3838785000,5020,5020,5020,5020,0
+20250325,203200,3838785000,5020,5020,5020,5020,0
+20250325,203100,3838785000,5020,5020,5020,5020,0
+20250325,203000,3838785000,5020,5020,5020,5020,0
+20250325,202900,3838785000,5020,5020,5020,5020,0
+20250325,202800,3838785000,5020,5020,5020,5020,0
+20250325,202700,3838785000,5020,5020,5020,5020,0
+20250325,202600,3838785000,5020,5020,5020,5020,0
+20250325,202500,3838785000,5020,5020,5020,5020,0
+20250325,202400,3838785000,5020,5020,5020,5020,0
+20250325,202300,3838785000,5020,5020,5020,5020,0
+20250325,202200,3838785000,5020,5020,5020,5020,0
+20250325,202100,3838785000,5020,5020,5020,5020,0
+20250325,202000,3838785000,5020,5020,5020,5020,0
+20250325,201900,3838785000,5020,5020,5020,5020,0
+20250325,201800,3838785000,5020,5020,5020,5020,0
+20250325,201700,3838785000,5020,5020,5020,5020,0
+20250325,201600,3838785000,5020,5020,5020,5020,0
+20250325,201500,3838785000,5020,5020,5020,5020,0
+20250325,201400,3838785000,5020,5020,5020,5020,0
+20250325,201300,3838785000,5020,5020,5020,5020,0
+20250325,201200,3838785000,5020,5020,5020,5020,0
+20250325,201100,3838785000,5020,5020,5020,5020,0
+20250325,201000,3838785000,5020,5020,5020,5020,4037
+20250325,200900,3838785000,5020,5020,5020,5020,0
+20250325,200800,3838785000,5020,5020,5020,5020,0
+20250325,200700,3838785000,5020,5020,5020,5020,0
+20250325,200600,3838785000,5020,5020,5020,5020,0
+20250325,200500,3838785000,5020,5020,5020,5020,0
+20250325,200400,3838785000,5020,5020,5020,5020,0
+20250325,200300,3838785000,5020,5020,5020,5020,0
+20250325,200200,3838785000,5020,5020,5020,5020,0
+20250325,200100,3838785000,5020,5020,5020,5020,0
+20250325,200000,3838785000,5020,5020,5020,5020,0
+20250325,195900,3838785000,5020,5020,5020,5020,0
+20250325,195800,3838785000,5020,5020,5020,5020,0
+20250325,195700,3838785000,5020,5020,5020,5020,0
+20250325,195600,3838785000,5020,5020,5020,5020,0
+20250325,195500,3838785000,5020,5020,5020,5020,0
+20250325,195400,3838785000,5020,5020,5020,5020,0
+20250325,195300,3838785000,5020,5020,5020,5020,0
+20250325,195200,3838785000,5020,5020,5020,5020,0
+20250325,195100,3838785000,5020,5020,5020,5020,0
+20250325,195000,3838785000,5020,5020,5020,5020,0
+20250325,194900,3838785000,5020,5020,5020,5020,0
+20250325,194800,3838785000,5020,5020,5020,5020,0
+20250325,194700,3838785000,5020,5020,5020,5020,0
+20250325,194600,3838785000,5020,5020,5020,5020,0
+20250325,194500,3838785000,5020,5020,5020,5020,0
+20250325,194400,3838785000,5020,5020,5020,5020,0
+20250325,194300,3838785000,5020,5020,5020,5020,0
+20250325,194200,3838785000,5020,5020,5020,5020,0
+20250325,194100,3838785000,5020,5020,5020,5020,0
+20250325,194000,3838785000,5020,5020,5020,5020,4037
+20250325,193900,3838785000,5020,5020,5020,5020,0
+20250325,193800,3838785000,5020,5020,5020,5020,0
+20250325,193700,3838785000,5020,5020,5020,5020,0
+20250325,193600,3838785000,5020,5020,5020,5020,0
+20250325,193500,3838785000,5020,5020,5020,5020,0
+20250325,193400,3838785000,5020,5020,5020,5020,0
+20250325,193300,3838785000,5020,5020,5020,5020,0
+20250325,193200,3838785000,5020,5020,5020,5020,0
+20250325,193100,3838785000,5020,5020,5020,5020,0
+20250325,193000,3838785000,5020,5020,5020,5020,0
+20250325,192900,3838785000,5020,5020,5020,5020,0
+20250325,192800,3838785000,5020,5020,5020,5020,0
+20250325,192700,3838785000,5020,5020,5020,5020,0
+20250325,192600,3838785000,5020,5020,5020,5020,0
+20250325,192500,3838785000,5020,5020,5020,5020,0
+20250325,192400,3838785000,5020,5020,5020,5020,0
+20250325,192300,3838785000,5020,5020,5020,5020,0
+20250325,192200,3838785000,5020,5020,5020,5020,0
+20250325,192100,3838785000,5020,5020,5020,5020,0
+20250325,192000,3838785000,5020,5020,5020,5020,0
+20250325,191900,3838785000,5020,5020,5020,5020,0
+20250325,191800,3838785000,5020,5020,5020,5020,0
+20250325,191700,3838785000,5020,5020,5020,5020,0
+20250325,191600,3838785000,5020,5020,5020,5020,0
+20250325,191500,3838785000,5020,5020,5020,5020,0
+20250325,191400,3838785000,5020,5020,5020,5020,0
+20250325,191300,3838785000,5020,5020,5020,5020,0
+20250325,191200,3838785000,5020,5020,5020,5020,0
+20250325,191100,3838785000,5020,5020,5020,5020,0
+20250325,191000,3838785000,5020,5020,5020,5020,4037
+20250325,190900,3838785000,5020,5020,5020,5020,0
+20250325,190800,3838785000,5020,5020,5020,5020,0
+20250325,190700,3838785000,5020,5020,5020,5020,0
+20250325,190600,3838785000,5020,5020,5020,5020,0
+20250325,190500,3838785000,5020,5020,5020,5020,0
+20250325,190400,3838785000,5020,5020,5020,5020,0
+20250325,190300,3838785000,5020,5020,5020,5020,0
+20250325,190200,3838785000,5020,5020,5020,5020,0
+20250325,190100,3838785000,5020,5020,5020,5020,0
+20250325,190000,3838785000,5020,5020,5020,5020,0
+20250325,185900,3838785000,5020,5020,5020,5020,0
+20250325,185800,3838785000,5020,5020,5020,5020,0
+20250325,185700,3838785000,5020,5020,5020,5020,0
+20250325,185600,3838785000,5020,5020,5020,5020,0
+20250325,185500,3838785000,5020,5020,5020,5020,0
+20250325,185400,3838785000,5020,5020,5020,5020,0
+20250325,185300,3838785000,5020,5020,5020,5020,0
+20250325,185200,3838785000,5020,5020,5020,5020,0
+20250325,185100,3838785000,5020,5020,5020,5020,0
+20250325,185000,3838785000,5020,5020,5020,5020,0
+20250325,184900,3838785000,5020,5020,5020,5020,0
+20250325,184800,3838785000,5020,5020,5020,5020,0
+20250325,184700,3838785000,5020,5020,5020,5020,0
+20250325,184600,3838785000,5020,5020,5020,5020,0
+20250325,184500,3838785000,5020,5020,5020,5020,0
+20250325,184400,3838785000,5020,5020,5020,5020,0
+20250325,184300,3838785000,5020,5020,5020,5020,0
+20250325,184200,3838785000,5020,5020,5020,5020,0
+20250325,184100,3838785000,5020,5020,5020,5020,0
+20250325,184000,3838785000,5020,5020,5020,5020,4037
+20250325,183900,3838785000,5020,5020,5020,5020,0
+20250325,183800,3838785000,5020,5020,5020,5020,0
+20250325,183700,3838785000,5020,5020,5020,5020,0
+20250325,183600,3838785000,5020,5020,5020,5020,0
+20250325,183500,3838785000,5020,5020,5020,5020,0
+20250325,183400,3838785000,5020,5020,5020,5020,0
+20250325,183300,3838785000,5020,5020,5020,5020,0
+20250325,183200,3838785000,5020,5020,5020,5020,0
+20250325,183100,3838785000,5020,5020,5020,5020,0
+20250325,183000,3838785000,5020,5020,5020,5020,0
+20250325,182900,3838785000,5020,5020,5020,5020,0
+20250325,182800,3838785000,5020,5020,5020,5020,0
+20250325,182700,3838785000,5020,5020,5020,5020,0
+20250325,182600,3838785000,5020,5020,5020,5020,0
+20250325,182500,3838785000,5020,5020,5020,5020,0
+20250325,182400,3838785000,5020,5020,5020,5020,0
+20250325,182300,3838785000,5020,5020,5020,5020,0
+20250325,182200,3838785000,5020,5020,5020,5020,0
+20250325,182100,3838785000,5020,5020,5020,5020,0
+20250325,182000,3838785000,5020,5020,5020,5020,0
+20250325,181900,3838785000,5020,5020,5020,5020,0
+20250325,181800,3838785000,5020,5020,5020,5020,0
+20250325,181700,3838785000,5020,5020,5020,5020,0
+20250325,181600,3838785000,5020,5020,5020,5020,0
+20250325,181500,3838785000,5020,5020,5020,5020,0
+20250325,181400,3838785000,5020,5020,5020,5020,0
+20250325,181300,3838785000,5020,5020,5020,5020,0
+20250325,181200,3838785000,5020,5020,5020,5020,0
+20250325,181100,3838785000,5020,5020,5020,5020,0
+20250325,181000,3838785000,5020,5020,5020,5020,4037
+20250325,180900,3838785000,5020,5020,5020,5020,0
+20250325,180800,3838785000,5020,5020,5020,5020,0
+20250325,180700,3838785000,5020,5020,5020,5020,0
+20250325,180600,3838785000,5020,5020,5020,5020,0
+20250325,180500,3838785000,5020,5020,5020,5020,0
+20250325,180400,3838785000,5020,5020,5020,5020,0
+20250325,180300,3838785000,5020,5020,5020,5020,0
+20250325,180200,3838785000,5020,5020,5020,5020,0
+20250325,180100,3838785000,5020,5020,5020,5020,0
+20250325,180000,3838785000,5020,5020,5020,5020,0
+20250325,175900,3838785000,5020,5020,5020,5020,0
+20250325,175800,3838785000,5020,5020,5020,5020,0
+20250325,175700,3838785000,5020,5020,5020,5020,0
+20250325,175600,3838785000,5020,5020,5020,5020,0
+20250325,175500,3838785000,5020,5020,5020,5020,0
+20250325,175400,3838785000,5020,5020,5020,5020,0
+20250325,175300,3838785000,5020,5020,5020,5020,0
+20250325,175200,3838785000,5020,5020,5020,5020,0
+20250325,175100,3838785000,5020,5020,5020,5020,0
+20250325,175000,3838785000,5020,5020,5020,5020,0
+20250325,174900,3838785000,5020,5020,5020,5020,0
+20250325,174800,3838785000,5020,5020,5020,5020,0
+20250325,174700,3838785000,5020,5020,5020,5020,0
+20250325,174600,3838785000,5020,5020,5020,5020,0
+20250325,174500,3838785000,5020,5020,5020,5020,0
+20250325,174400,3838785000,5020,5020,5020,5020,0
+20250325,174300,3838785000,5020,5020,5020,5020,0
+20250325,174200,3838785000,5020,5020,5020,5020,0
+20250325,174100,3838785000,5020,5020,5020,5020,0
+20250325,174000,3838785000,5020,5020,5020,5020,4037
+20250325,173900,3838785000,5020,5020,5020,5020,0
+20250325,173800,3838785000,5020,5020,5020,5020,0
+20250325,173700,3838785000,5020,5020,5020,5020,0
+20250325,173600,3838785000,5020,5020,5020,5020,0
+20250325,173500,3838785000,5020,5020,5020,5020,0
+20250325,173400,3838785000,5020,5020,5020,5020,0
+20250325,173300,3838785000,5020,5020,5020,5020,0
+20250325,173200,3838785000,5020,5020,5020,5020,0
+20250325,173100,3838785000,5020,5020,5020,5020,0
+20250325,173000,3838785000,5020,5020,5020,5020,0
+20250325,172900,3838785000,5020,5020,5020,5020,0
+20250325,172800,3838785000,5020,5020,5020,5020,0
+20250325,172700,3838785000,5020,5020,5020,5020,0
+20250325,172600,3838785000,5020,5020,5020,5020,0
+20250325,172500,3838785000,5020,5020,5020,5020,0
+20250325,172400,3838785000,5020,5020,5020,5020,0
+20250325,172300,3838785000,5020,5020,5020,5020,0
+20250325,172200,3838785000,5020,5020,5020,5020,0
+20250325,172100,3838785000,5020,5020,5020,5020,0
+20250325,172000,3838785000,5020,5020,5020,5020,0
+20250325,171900,3838785000,5020,5020,5020,5020,0
+20250325,171800,3838785000,5020,5020,5020,5020,0
+20250325,171700,3838785000,5020,5020,5020,5020,0
+20250325,171600,3838785000,5020,5020,5020,5020,0
+20250325,171500,3838785000,5020,5020,5020,5020,0
+20250325,171400,3838785000,5020,5020,5020,5020,0
+20250325,171300,3838785000,5020,5020,5020,5020,0
+20250325,171200,3838785000,5020,5020,5020,5020,0
+20250325,171100,3838785000,5020,5020,5020,5020,0
+20250325,171000,3838785000,5020,5020,5020,5020,4037
+20250325,170900,3838785000,5020,5020,5020,5020,0
+20250325,170800,3838785000,5020,5020,5020,5020,0
+20250325,170700,3838785000,5020,5020,5020,5020,0
+20250325,170600,3838785000,5020,5020,5020,5020,0
+20250325,170500,3838785000,5020,5020,5020,5020,0
+20250325,170400,3838785000,5020,5020,5020,5020,0
+20250325,170300,3838785000,5020,5020,5020,5020,0
+20250325,170200,3838785000,5020,5020,5020,5020,0
+20250325,170100,3838785000,5020,5020,5020,5020,0
+20250325,170000,3838785000,5020,5020,5020,5020,0
+20250325,165900,3838785000,5020,5020,5020,5020,0
+20250325,165800,3838785000,5020,5020,5020,5020,0
+20250325,165700,3838785000,5020,5020,5020,5020,0
+20250325,165600,3838785000,5020,5020,5020,5020,0
+20250325,165500,3838785000,5020,5020,5020,5020,0
+20250325,165400,3838785000,5020,5020,5020,5020,0
+20250325,165300,3838785000,5020,5020,5020,5020,0
+20250325,165200,3838785000,5020,5020,5020,5020,0
+20250325,165100,3838785000,5020,5020,5020,5020,0
+20250325,165000,3838785000,5020,5020,5020,5020,0
+20250325,164900,3838785000,5020,5020,5020,5020,0
+20250325,164800,3838785000,5020,5020,5020,5020,0
+20250325,164700,3838785000,5020,5020,5020,5020,0
+20250325,164600,3838785000,5020,5020,5020,5020,0
+20250325,164500,3838785000,5020,5020,5020,5020,0
+20250325,164400,3838785000,5020,5020,5020,5020,0
+20250325,164300,3838785000,5020,5020,5020,5020,0
+20250325,164200,3838785000,5020,5020,5020,5020,0
+20250325,164100,3838785000,5020,5020,5020,5020,0
+20250325,164000,3838785000,5020,5020,5020,5020,4037
+20250325,163900,3838785000,5020,5020,5020,5020,0
+20250325,163800,3838785000,5020,5020,5020,5020,0
+20250325,163700,3838785000,5020,5020,5020,5020,0
+20250325,163600,3838785000,5020,5020,5020,5020,0
+20250325,163500,3838785000,5020,5020,5020,5020,0
+20250325,163400,3838785000,5020,5020,5020,5020,0
+20250325,163300,3838785000,5020,5020,5020,5020,0
+20250325,163200,3838785000,5020,5020,5020,5020,0
+20250325,163100,3838785000,5020,5020,5020,5020,0
+20250325,163000,3838785000,5020,5020,5020,5020,0
+20250325,162900,3838785000,5020,5020,5020,5020,0
+20250325,162800,3838785000,5020,5020,5020,5020,0
+20250325,162700,3838785000,5020,5020,5020,5020,0
+20250325,162600,3838785000,5020,5020,5020,5020,0
+20250325,162500,3838785000,5020,5020,5020,5020,0
+20250325,162400,3838785000,5020,5020,5020,5020,0
+20250325,162300,3838785000,5020,5020,5020,5020,0
+20250325,162200,3838785000,5020,5020,5020,5020,0
+20250325,162100,3838785000,5020,5020,5020,5020,0
+20250325,162000,3838785000,5020,5020,5020,5020,0
+20250325,161900,3838785000,5020,5020,5020,5020,0
+20250325,161800,3838785000,5020,5020,5020,5020,0
+20250325,161700,3838785000,5020,5020,5020,5020,0
+20250325,161600,3838785000,5020,5020,5020,5020,0
+20250325,161500,3838785000,5020,5020,5020,5020,0
+20250325,161400,3838785000,5020,5020,5020,5020,0
+20250325,161300,3838785000,5020,5020,5020,5020,0
+20250325,161200,3838785000,5020,5020,5020,5020,0
+20250325,161100,3838785000,5020,5020,5020,5020,0
+20250325,161000,3838785000,5020,5020,5020,5020,4037
+20250325,160900,3838785000,5020,5020,5020,5020,0
+20250325,160800,3838785000,5020,5020,5020,5020,0
+20250325,160700,3838785000,5020,5020,5020,5020,0
+20250325,160600,3838785000,5020,5020,5020,5020,0
+20250325,160500,3838785000,5020,5020,5020,5020,0
+20250325,160400,3838785000,5020,5020,5020,5020,0
+20250325,160300,3838785000,5020,5020,5020,5020,0
+20250325,160200,3838785000,5020,5020,5020,5020,0
+20250325,160100,3838785000,5020,5020,5020,5020,0
+20250325,160000,3838785000,5020,5020,5020,5020,0
+20250325,155900,3838785000,5020,5020,5020,5020,0
+20250325,155800,3838785000,5020,5020,5020,5020,0
+20250325,155700,3838785000,5020,5020,5020,5020,0
+20250325,155600,3838785000,5020,5020,5020,5020,0
+20250325,155500,3838785000,5020,5020,5020,5020,0
+20250325,155400,3838785000,5020,5020,5020,5020,0
+20250325,155300,3838785000,5020,5020,5020,5020,0
+20250325,155200,3838785000,5020,5020,5020,5020,0
+20250325,155100,3838785000,5020,5020,5020,5020,0
+20250325,155000,3838785000,5020,5020,5020,5020,0
+20250325,154900,3838785000,5020,5020,5020,5020,0
+20250325,154800,3838785000,5020,5020,5020,5020,0
+20250325,154700,3838785000,5020,5020,5020,5020,0
+20250325,154600,3838785000,5020,5020,5020,5020,0
+20250325,154500,3838785000,5020,5020,5020,5020,0
+20250325,154400,3838785000,5020,5020,5020,5020,0
+20250325,154300,3838785000,5020,5020,5020,5020,0
+20250325,154200,3838785000,5020,5020,5020,5020,0
+20250325,154100,3838785000,5020,5020,5020,5020,0
+20250325,154000,3838785000,5020,5020,5020,5020,4037
+20250325,153900,3838785000,5020,5020,5020,5020,0
+20250325,153800,3838785000,5020,5020,5020,5020,0
+20250325,153700,3838785000,5020,5020,5020,5020,0
+20250325,153600,3838785000,5020,5020,5020,5020,0
+20250325,153500,3838785000,5020,5020,5020,5020,0
+20250325,153400,3838785000,5020,5020,5020,5020,0
+20250325,153300,3838785000,5020,5020,5020,5020,0
+20250325,153200,3838785000,5020,5020,5020,5020,0
+20250325,153100,3838785000,5020,5020,5020,5020,0
+20250325,153000,3838785000,5020,5020,5020,5020,4037
+20250325,152900,3818519260,5040,5040,5040,5040,0
+20250325,152800,3818519260,5040,5040,5040,5040,0
+20250325,152700,3818519260,5040,5040,5040,5040,0
+20250325,152600,3818519260,5040,5040,5040,5040,0
+20250325,152500,3818519260,5040,5040,5040,5040,0
+20250325,152400,3818519260,5040,5040,5040,5040,0
+20250325,152300,3818519260,5040,5040,5040,5040,0
+20250325,152200,3818519260,5040,5040,5040,5040,0
+20250325,152100,3818519260,5040,5040,5040,5040,0
+20250325,152000,3818519260,5040,5040,5040,5040,0
+20250325,151900,3818519260,5040,5030,5050,5020,2035
+20250325,151800,3808275190,5030,5030,5030,5020,667
+20250325,151700,3804923920,5030,5020,5040,5020,3636
+20250325,151600,3786623960,5020,5010,5020,5000,3454
+20250325,151500,3769328130,5010,5000,5010,5000,1410
+20250325,151400,3762270030,5000,5010,5010,5000,479
+20250325,151300,3759870660,5010,5010,5010,5010,121
+20250325,151200,3759264450,5010,5005,5010,5000,325
+20250325,151100,3757638250,5010,5010,5010,5010,421
+20250325,151000,3755529040,5010,5010,5020,5010,858
+20250325,150900,3751230310,5000,5000,5000,5000,265
+20250325,150800,3749905310,5000,5000,5020,5000,649
+20250325,150700,3746657160,5010,5010,5010,5010,878
+20250325,150600,3742258380,5010,5010,5010,5010,2030
+20250325,150500,3732088080,5010,5010,5010,5010,1
+20250325,150400,3732083070,5020,5020,5020,5020,64
+20250325,150300,3731761790,5020,5020,5020,5010,1071
+20250325,150200,3726385700,5020,5030,5030,5020,227
+20250325,150100,3725246130,5020,5020,5020,5020,274
+20250325,150000,3723870650,5020,5020,5020,5020,30
+20250325,145900,3723720050,5020,5020,5020,5020,1100
+20250325,145800,3718198050,5030,5040,5040,5030,563
+20250325,145700,3715365960,5030,5030,5030,5030,1000
+20250325,145600,3710335960,5040,5020,5040,5020,1210
+20250325,145500,3704254030,5020,5020,5020,5020,170
+20250325,145400,3703400630,5020,5020,5020,5020,100
+20250325,145300,3702898630,5020,5020,5020,5020,0
+20250325,145200,3702898630,5020,5020,5030,5020,2088
+20250325,145100,3692399190,5010,5020,5030,5010,1619
+20250325,145000,3684269820,5020,5030,5030,5020,1829
+20250325,144900,3675086430,5030,5030,5030,5030,1077
+20250325,144800,3669669120,5040,5030,5040,5020,3292
+20250325,144700,3653112100,5020,5020,5030,5020,36
+20250325,144600,3652931280,5020,5020,5020,5020,1000
+20250325,144500,3647911280,5025,5025,5025,5025,6
+20250325,144400,3647881130,5030,5020,5030,5020,201
+20250325,144300,3646872100,5020,5030,5030,5020,901
+20250325,144200,3642349070,5030,5030,5030,5020,262
+20250325,144100,3641033440,5030,5030,5030,5030,1092
+20250325,144000,3635540680,5030,5030,5030,5030,60
+20250325,143900,3635238880,5030,5020,5030,5020,2030
+20250325,143800,3625038280,5020,5020,5020,5020,790
+20250325,143700,3621072480,5020,5020,5020,5015,911
+20250325,143600,3616502260,5025,5025,5025,5025,7
+20250325,143500,3616467085,5030,5030,5030,5030,30
+20250325,143400,3616316185,5025,5020,5025,5020,103
+20250325,143300,3615799100,5020,5020,5020,5020,602
+20250325,143200,3612777060,5020,5020,5020,5020,1300
+20250325,143100,3606251060,5030,5020,5030,5020,209
+20250325,143000,3605199880,5010,5020,5020,5010,6
+20250325,142900,3605169770,5020,5010,5020,5010,741
+20250325,142800,3601453300,5015,5015,5015,5015,2
+20250325,142700,3601443270,5020,5020,5020,5020,1000
+20250325,142600,3596423270,5010,5010,5010,5010,0
+20250325,142500,3596423270,5010,5020,5025,5010,1062
+20250325,142400,3591101275,5015,5020,5020,5015,2603
+20250325,142300,3578034230,5020,5010,5020,5010,895
+20250325,142200,3573541880,5020,5010,5020,5010,981
+20250325,142100,3568625060,5000,5000,5000,5000,0
+20250325,142000,3568625060,5000,5010,5010,5000,852
+20250325,141900,3564357970,5020,5020,5020,5010,2341
+20250325,141800,3552609150,5010,5010,5010,5000,217
+20250325,141700,3551522000,5010,5010,5010,5010,177
+20250325,141600,3550635230,5020,5020,5020,5020,5
+20250325,141500,3550610130,5020,5020,5020,5020,5
+20250325,141400,3550585030,5000,5000,5000,5000,556
+20250325,141300,3547805030,5000,5020,5020,5000,809
+20250325,141200,3543755230,5010,5010,5020,5010,279
+20250325,141100,3542357000,5020,5030,5030,5020,1293
+20250325,141000,3535858370,5040,5040,5040,5040,1489
+20250325,140900,3528353810,5040,5030,5040,5030,3774
+20250325,140800,3509349690,5020,5000,5020,5000,785
+20250325,140700,3505411290,5000,4985,5020,4985,1229
+20250325,140600,3499271540,4990,4985,4990,4980,1055
+20250325,140500,3494016530,4980,4985,4985,4980,2300
+20250325,140400,3482556280,4985,4990,4990,4985,2626
+20250325,140300,3469456390,4995,4995,4995,4995,39
+20250325,140200,3469261585,4995,4995,4995,4995,31
+20250325,140100,3469106740,4995,4995,5000,4995,2495
+20250325,140000,3456644050,5000,5000,5000,5000,2000
+20250325,135900,3446644050,5010,5010,5010,5010,1060
+20250325,135800,3441333450,5020,5010,5020,5010,12
+20250325,135700,3441273310,5010,5020,5020,5010,363
+20250325,135600,3439452050,5020,5020,5020,5020,0
+20250325,135500,3439452050,5020,5020,5020,5020,484
+20250325,135400,3437022370,5020,5020,5020,5020,0
+20250325,135300,3437022370,5020,5020,5020,5020,560
+20250325,135200,3434211170,5020,5020,5020,5020,12
+20250325,135100,3434150930,5020,5020,5020,5020,328
+20250325,135000,3432504370,5010,5000,5010,5000,512
+20250325,134900,3429940250,4995,4995,5010,4995,2258
+20250325,134800,3418660495,4995,5010,5010,4995,869
+20250325,134700,3414319090,4995,5000,5000,4995,3479
+20250325,134600,3396925320,5000,5000,5000,5000,140
+20250325,134500,3396225320,5000,5000,5000,5000,1
+20250325,134400,3396220320,5010,5010,5010,5010,879
+20250325,134300,3391816530,5010,5010,5010,5010,10
+20250325,134200,3391766430,5020,5010,5020,5010,22
+20250325,134100,3391656190,5010,5010,5010,5010,2344
+20250325,134000,3379912750,5000,5000,5000,5000,1201
+20250325,133900,3373907750,5000,5010,5010,5000,1260
+20250325,133800,3367607650,5010,5010,5010,5010,1068
+20250325,133700,3362256970,5010,5010,5010,5010,0
+20250325,133600,3362256970,5010,5010,5010,5010,2064
+20250325,133500,3351916330,5020,5020,5020,5020,200
+20250325,133400,3350912330,5010,5010,5010,5010,1921
+20250325,133300,3341288120,5020,5020,5020,5020,3679
+20250325,133200,3322819540,5030,5020,5030,5020,510
+20250325,133100,3320254340,5030,5030,5030,5030,1000
+20250325,133000,3315224340,5040,5020,5040,5020,6
+20250325,132900,3315194120,5020,5020,5020,5020,250
+20250325,132800,3313939120,5030,5030,5030,5030,711
+20250325,132700,3310362790,5030,5035,5035,5025,2217
+20250325,132600,3299211285,5030,5030,5030,5030,0
+20250325,132500,3299211285,5030,5030,5030,5030,847
+20250325,132400,3294950875,5030,5030,5030,5030,100
+20250325,132300,3294447875,5030,5030,5030,5030,642
+20250325,132200,3291218615,5030,5020,5040,5020,783
+20250325,132100,3287285125,5030,5040,5040,5030,700
+20250325,132000,3283762125,5030,5030,5030,5030,459
+20250325,131900,3281453355,5030,5020,5030,5020,2571
+20250325,131800,3268527415,5020,5030,5030,5020,374
+20250325,131700,3266647635,5020,5020,5030,5020,734
+20250325,131600,3262960955,5020,5020,5020,5020,432
+20250325,131500,3260792315,5020,5030,5030,5020,269
+20250325,131400,3259440905,5030,5030,5030,5030,30
+20250325,131300,3259290005,5030,5030,5030,5030,0
+20250325,131200,3259290005,5030,5030,5030,5030,600
+20250325,131100,3256272005,5025,5025,5025,5025,92
+20250325,131000,3255809705,5020,5015,5020,5015,241
+20250325,130900,3254599985,5020,5010,5020,5010,1680
+20250325,130800,3246173185,5010,5010,5020,5010,963
+20250325,130700,3241344545,5020,5020,5020,5020,107
+20250325,130600,3240807405,5020,5020,5030,5020,321
+20250325,130500,3239195875,5030,5030,5030,5030,108
+20250325,130400,3238652635,5030,5030,5030,5030,390
+20250325,130300,3236690935,5030,5010,5030,5000,2251
+20250325,130200,3225415905,5030,5030,5030,5030,25
+20250325,130100,3225290155,5030,5030,5030,5030,15
+20250325,130000,3225214705,5030,5030,5030,5030,156
+20250325,125900,3224430025,5030,5030,5030,5030,11
+20250325,125800,3224374695,5050,5030,5050,5030,1809
+20250325,125700,3215257475,5030,5020,5030,5020,22
+20250325,125600,3215146975,5010,5010,5010,5010,1355
+20250325,125500,3208358425,5030,5030,5030,5030,0
+20250325,125400,3208358425,5030,5030,5030,5030,0
+20250325,125300,3208358425,5030,5010,5030,5010,791
+20250325,125200,3204395415,5020,5020,5020,5020,1365
+20250325,125100,3197543115,5030,5030,5030,5030,0
+20250325,125000,3197543115,5030,5030,5030,5020,448
+20250325,124900,3195291675,5030,5030,5040,5030,344
+20250325,124800,3193561345,5030,5030,5040,5030,69
+20250325,124700,3193214225,5030,5030,5030,5030,300
+20250325,124600,3191705225,5030,5030,5030,5030,0
+20250325,124500,3191705225,5030,5030,5030,5030,0
+20250325,124400,3191705225,5030,5030,5030,5030,0
+20250325,124300,3191705225,5030,5030,5030,5030,69
+20250325,124200,3191358155,5030,5030,5030,5030,21
+20250325,124100,3191252525,5030,5030,5030,5030,433
+20250325,124000,3189074535,5030,5030,5030,5030,0
+20250325,123900,3189074535,5030,5020,5030,5020,775
+20250325,123800,3185179035,5020,5020,5020,5020,720
+20250325,123700,3181564635,5030,5030,5030,5030,0
+20250325,123600,3181564635,5030,5030,5030,5030,2323
+20250325,123500,3169879945,5030,5030,5030,5030,199
+20250325,123400,3168878975,5030,5030,5030,5030,159
+20250325,123300,3168079205,5040,5040,5040,5040,500
+20250325,123200,3165559205,5030,5040,5040,5030,1215
+20250325,123100,3159436975,5040,5040,5045,5030,3957
+20250325,123000,3139498965,5040,5030,5040,5030,464
+20250325,122900,3137162735,5030,5030,5030,5030,101
+20250325,122800,3136654705,5030,5040,5040,5030,17
+20250325,122700,3136569185,5030,5030,5030,5030,85
+20250325,122600,3136141635,5030,5030,5030,5020,443
+20250325,122500,3133915145,5030,5030,5030,5030,1
+20250325,122400,3133910115,5030,5030,5030,5030,457
+20250325,122300,3131611405,5030,5040,5040,5030,340
+20250325,122200,3129898745,5040,5030,5040,5030,1154
+20250325,122100,3124082605,5040,5040,5040,5040,2000
+20250325,122000,3114002605,5040,5030,5040,5030,50
+20250325,121900,3113750845,5020,5020,5020,5020,2000
+20250325,121800,3103710845,5020,5020,5020,5020,2
+20250325,121700,3103700805,5010,5010,5010,5010,10
+20250325,121600,3103650705,5010,5010,5010,5010,516
+20250325,121500,3101065545,5010,5010,5010,5010,0
+20250325,121400,3101065545,5010,5010,5010,5010,144
+20250325,121300,3100344105,5010,5010,5010,5010,60
+20250325,121200,3100043505,5030,5010,5030,5010,510
+20250325,121100,3097480205,5010,5010,5010,5010,700
+20250325,121000,3093973205,5010,5010,5010,5010,571
+20250325,120900,3091112495,5020,5020,5020,5020,50
+20250325,120800,3090861495,5020,5010,5020,5010,22
+20250325,120700,3090751065,5020,5010,5020,5010,410
+20250325,120600,3088692965,5010,5010,5020,5010,216
+20250325,120500,3087610625,5010,5010,5010,5010,20
+20250325,120400,3087510425,5000,5000,5000,5000,35
+20250325,120300,3087335425,5000,5010,5010,5000,244
+20250325,120200,3086115185,5010,5020,5020,5010,300
+20250325,120100,3084611185,5010,5010,5010,5010,30
+20250325,120000,3084460885,5000,5000,5000,5000,390
+20250325,115900,3082510885,5000,5000,5000,5000,2065
+20250325,115800,3072185885,5000,5010,5010,5000,2196
+20250325,115700,3061205675,5000,5000,5000,5000,0
+20250325,115600,3061205675,5000,5000,5000,5000,20
+20250325,115500,3061105675,5000,5000,5000,4990,260
+20250325,115400,3059807175,4990,5010,5010,4990,964
+20250325,115300,3054988145,5000,5020,5020,5000,300
+20250325,115200,3053485995,5030,5020,5030,5020,106
+20250325,115100,3052952865,5030,5010,5030,4970,21172
+20250325,115000,2947282980,5010,5020,5020,5010,1300
+20250325,114900,2940769850,5020,5020,5020,5020,2
+20250325,114800,2940759810,5010,5020,5040,5010,22
+20250325,114700,2940649190,5020,5030,5040,5010,4683
+20250325,114600,2917137820,5040,5030,5040,5030,20
+20250325,114500,2917037120,5030,5040,5050,5030,746
+20250325,114400,2913283410,5030,5030,5030,5030,0
+20250325,114300,2913283410,5030,5030,5030,5030,676
+20250325,114200,2909883130,5020,5040,5050,5020,1001
+20250325,114100,2904832840,5020,5030,5040,5020,534
+20250325,114000,2902150040,5020,5020,5020,5020,0
+20250325,113900,2902150040,5020,5030,5040,5020,2323
+20250325,113800,2890464880,5030,5030,5030,5025,260
+20250325,113700,2889157855,5030,5025,5030,5025,310
+20250325,113600,2887598805,5020,5030,5030,5020,765
+20250325,113500,2883757495,5030,5030,5030,5020,502
+20250325,113400,2881233435,5040,5050,5050,5040,861
+20250325,113300,2876887945,5050,5050,5050,5050,0
+20250325,113200,2876887945,5050,5050,5060,5050,146
+20250325,113100,2876150385,5050,5060,5060,5050,151
+20250325,113000,2875387825,5050,5040,5050,5040,536
+20250325,112900,2872681035,5040,5040,5040,5040,57
+20250325,112800,2872393755,5040,5040,5040,5040,1
+20250325,112700,2872388715,5050,5020,5050,5020,2331
+20250325,112600,2860654385,5020,5030,5030,5020,618
+20250325,112500,2857548105,5030,5030,5030,5030,594
+20250325,112400,2854560285,5020,5020,5020,5020,1090
+20250325,112300,2849088485,5020,5040,5040,5020,5505
+20250325,112200,2821419325,5030,5030,5040,5030,2060
+20250325,112100,2811048365,5030,5040,5040,5030,880
+20250325,112000,2806618265,5040,5040,5050,5040,1130
+20250325,111900,2800923055,5050,5040,5050,5030,5118
+20250325,111800,2775166525,5040,5040,5040,5040,570
+20250325,111700,2772293725,5040,5050,5050,5040,2197
+20250325,111600,2761210625,5050,5050,5050,5050,2904
+20250325,111500,2746545425,5050,5050,5060,5050,3036
+20250325,111400,2731213295,5050,5050,5060,5050,359
+20250325,111300,2729397605,5050,5060,5060,5050,1173
+20250325,111200,2723472555,5055,5060,5060,5055,482
+20250325,111100,2721035845,5050,5050,5050,5050,235
+20250325,111000,2719849095,5050,5060,5060,5050,397
+20250325,110900,2717843225,5050,5060,5060,5050,2222
+20250325,110800,2706602925,5060,5060,5070,5060,866
+20250325,110700,2702220915,5070,5070,5070,5070,1259
+20250325,110600,2695837785,5070,5090,5090,5070,1104
+20250325,110500,2690230435,5070,5090,5090,5070,6
+20250325,110400,2690199995,5070,5080,5080,5070,2367
+20250325,110300,2678194305,5080,5080,5080,5080,164
+20250325,110200,2677361185,5080,5080,5080,5080,600
+20250325,110100,2674313185,5080,5100,5100,5080,119
+20250325,110000,2673707705,5100,5100,5100,5100,4
+20250325,105900,2673687305,5090,5110,5110,5090,151
+20250325,105800,2672918695,5090,5100,5120,5090,2648
+20250325,105700,2659365545,5100,5100,5110,5080,2227
+20250325,105600,2648006665,5090,5110,5110,5080,9
+20250325,105500,2647960855,5080,5080,5080,5080,2200
+20250325,105400,2636784855,5080,5100,5100,5080,1767
+20250325,105300,2627783895,5100,5100,5110,5100,73
+20250325,105200,2627411585,5100,5120,5120,5100,333
+20250325,105100,2625713045,5120,5120,5120,5120,2
+20250325,105000,2625702805,5110,5110,5110,5110,51
+20250325,104900,2625442195,5120,5120,5120,5110,1076
+20250325,104800,2619933625,5130,5135,5140,5120,4911
+20250325,104700,2594772860,5130,5140,5140,5130,1639
+20250325,104600,2586352130,5140,5100,5140,5100,6749
+20250325,104500,2551803070,5100,5090,5100,5090,546
+20250325,104400,2549023740,5090,5090,5090,5090,0
+20250325,104300,2549023740,5090,5080,5090,5080,1350
+20250325,104200,2542165390,5080,5080,5090,5080,388
+20250325,104100,2540194315,5080,5090,5090,5080,1886
+20250325,104000,2530606385,5090,5090,5090,5080,734
+20250325,103900,2526873375,5090,5100,5100,5090,1503
+20250325,103800,2519223075,5100,5090,5100,5090,377
+20250325,103700,2517304135,5090,5100,5100,5090,4599
+20250325,103600,2493864155,5100,5100,5100,5100,346
+20250325,103500,2492099555,5100,5100,5100,5100,82
+20250325,103400,2491681355,5110,5100,5110,5100,104
+20250325,103300,2491149955,5100,5110,5110,5100,723
+20250325,103200,2487456855,5110,5110,5110,5110,340
+20250325,103100,2485719455,5120,5120,5120,5120,66
+20250325,103000,2485381535,5110,5110,5110,5110,281
+20250325,102900,2483945625,5110,5110,5110,5105,919
+20250325,102800,2479251300,5110,5120,5120,5110,1680
+20250325,102700,2470658665,5120,5120,5120,5115,25
+20250325,102600,2470530725,5120,5120,5120,5120,20
+20250325,102500,2470428325,5120,5115,5120,5115,400
+20250325,102400,2468380825,5115,5115,5115,5115,160
+20250325,102300,2467562425,5115,5115,5115,5115,282
+20250325,102200,2466119995,5110,5110,5110,5110,1669
+20250325,102100,2457591405,5120,5125,5130,5120,2767
+20250325,102000,2443421830,5130,5125,5130,5125,550
+20250325,101900,2440602935,5125,5125,5125,5120,2210
+20250325,101800,2429283365,5125,5125,5130,5125,301
+20250325,101700,2427740235,5130,5130,5130,5130,505
+20250325,101600,2425149585,5130,5130,5130,5130,390
+20250325,101500,2423148885,5130,5130,5130,5120,461
+20250325,101400,2420787515,5140,5130,5140,5130,1746
+20250325,101300,2411817525,5130,5120,5130,5120,1422
+20250325,101200,2404534865,5130,5130,5140,5130,15
+20250325,101100,2404457865,5130,5140,5140,5130,1694
+20250325,101000,2395754265,5140,5130,5150,5130,6316
+20250325,100900,2363288505,5140,5130,5140,5130,2105
+20250325,100800,2352486635,5140,5140,5140,5120,1066
+20250325,100700,2347026455,5120,5120,5150,5100,4637
+20250325,100600,2323231895,5120,5110,5120,5110,330
+20250325,100500,2321543595,5110,5130,5130,5110,1554
+20250325,100400,2313597655,5130,5120,5130,5120,73
+20250325,100300,2313223375,5120,5120,5120,5100,3388
+20250325,100200,2295885255,5110,5130,5130,5110,4414
+20250325,100100,2273307285,5120,5140,5140,5120,1117
+20250325,100000,2267568245,5140,5150,5150,5120,1502
+20250325,095900,2259860465,5150,5130,5150,5120,1259
+20250325,095800,2253391745,5130,5140,5140,5130,2138
+20250325,095700,2242407985,5150,5150,5150,5140,7726
+20250325,095600,2202624035,5150,5130,5150,5130,3159
+20250325,095500,2186391385,5130,5110,5130,5110,3238
+20250325,095400,2169811375,5120,5100,5120,5090,787
+20250325,095300,2165792835,5100,5100,5100,5100,35
+20250325,095200,2165614335,5090,5100,5110,5090,1655
+20250325,095100,2157179765,5100,5100,5110,5100,2415
+20250325,095000,2144861565,5110,5120,5130,5110,2804
+20250325,094900,2130521355,5120,5120,5120,5090,4709
+20250325,094800,2106427395,5110,5100,5110,5100,563
+20250325,094700,2103554315,5100,5120,5130,5100,4265
+20250325,094600,2081772305,5120,5140,5140,5110,1703
+20250325,094500,2073057955,5140,5150,5150,5120,7204
+20250325,094400,2036047375,5150,5140,5170,5140,15709
+20250325,094300,1955095955,5140,5140,5150,5120,5280
+20250325,094200,1927993045,5140,5120,5190,5120,47992
+20250325,094100,1680162935,5120,5090,5120,5090,3145
+20250325,094000,1664105645,5090,5090,5100,5090,4679
+20250325,093900,1640248545,5090,5070,5090,5070,2308
+20250325,093800,1628525195,5070,5080,5080,5050,1535
+20250325,093700,1620760505,5080,5090,5090,5070,1488
+20250325,093600,1613205685,5080,5070,5090,5070,4609
+20250325,093500,1589822385,5070,5080,5090,5060,3581
+20250325,093400,1571670195,5080,5030,5080,5030,1761
+20250325,093300,1562766505,5040,5030,5040,5030,460
+20250325,093200,1560452675,5030,5020,5040,5020,2188
+20250325,093100,1549447665,5020,5030,5030,5020,829
+20250325,093000,1545279955,5030,5030,5040,5030,73
+20250325,092900,1544912745,5030,5030,5040,5030,1889
+20250325,092800,1535397575,5030,5030,5030,5030,507
+20250325,092700,1532847365,5030,5050,5050,5030,1079
+20250325,092600,1527417045,5030,5040,5040,5030,6245
+20250325,092500,1495996035,5030,5090,5090,5030,16073
+20250325,092400,1414597825,5090,5090,5100,5080,3049
+20250325,092300,1399079995,5090,5090,5095,5080,761
+20250325,092200,1395206495,5090,5080,5090,5080,3893
+20250325,092100,1375428055,5090,5110,5120,5090,4054
+20250325,092000,1354758655,5120,5120,5130,5120,1732
+20250325,091900,1345887605,5130,5090,5130,5090,10502
+20250325,091800,1292298555,5090,5080,5110,5080,1586
+20250325,091700,1284216065,5080,5090,5100,5080,2781
+20250325,091600,1270081205,5090,5120,5130,5090,5468
+20250325,091500,1242144415,5120,5090,5125,5070,16122
+20250325,091400,1159833265,5090,5090,5100,5090,2810
+20250325,091300,1145527655,5090,5080,5100,5080,1192
+20250325,091200,1139460725,5080,5080,5090,5070,6365
+20250325,091100,1107126225,5080,5090,5090,5070,4201
+20250325,091000,1085802235,5090,5090,5090,5080,1935
+20250325,090900,1075953355,5090,5100,5100,5090,3143
+20250325,090800,1059950405,5090,5110,5130,5090,4358
+20250325,090700,1037683905,5110,5100,5180,5100,40201
+20250325,090600,831124885,5100,5140,5140,5100,6844
+20250325,090500,796078325,5130,5080,5140,5080,18385
+20250325,090400,702205200,5080,5070,5090,5070,5853
+20250325,090300,672478120,5080,5130,5140,5080,17413
+20250325,090200,583506850,5120,5090,5150,5070,34852
+20250325,090100,405289820,5080,5100,5100,5070,20126
+20250325,090000,302894690,5100,5130,5130,5090,59120
--- a/298830/min/candle-20250326.csv
+++ b/298830/min/candle-20250326.csv
@@ -0,0 +1,730 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,210800,2828359515,5040,5040,5040,5040,9321
+20250326,210700,2828359515,5040,5040,5040,5040,0
+20250326,210600,2828359515,5040,5040,5040,5040,0
+20250326,210500,2828359515,5040,5040,5040,5040,0
+20250326,210400,2828359515,5040,5040,5040,5040,0
+20250326,210300,2828359515,5040,5040,5040,5040,0
+20250326,210200,2828359515,5040,5040,5040,5040,0
+20250326,210100,2828359515,5040,5040,5040,5040,0
+20250326,210000,2828359515,5040,5040,5040,5040,0
+20250326,205900,2828359515,5040,5040,5040,5040,0
+20250326,205800,2828359515,5040,5040,5040,5040,0
+20250326,205700,2828359515,5040,5040,5040,5040,0
+20250326,205600,2828359515,5040,5040,5040,5040,0
+20250326,205500,2828359515,5040,5040,5040,5040,0
+20250326,205400,2828359515,5040,5040,5040,5040,0
+20250326,205300,2828359515,5040,5040,5040,5040,0
+20250326,205200,2828359515,5040,5040,5040,5040,0
+20250326,205100,2828359515,5040,5040,5040,5040,0
+20250326,205000,2828359515,5040,5040,5040,5040,0
+20250326,204900,2828359515,5040,5040,5040,5040,0
+20250326,204800,2828359515,5040,5040,5040,5040,0
+20250326,204700,2828359515,5040,5040,5040,5040,0
+20250326,204600,2828359515,5040,5040,5040,5040,0
+20250326,204500,2828359515,5040,5040,5040,5040,0
+20250326,204400,2828359515,5040,5040,5040,5040,0
+20250326,204300,2828359515,5040,5040,5040,5040,0
+20250326,204200,2828359515,5040,5040,5040,5040,0
+20250326,204100,2828359515,5040,5040,5040,5040,0
+20250326,204000,2828359515,5040,5040,5040,5040,0
+20250326,203900,2828359515,5040,5040,5040,5040,0
+20250326,203800,2828359515,5040,5040,5040,5040,9321
+20250326,203700,2828359515,5040,5040,5040,5040,0
+20250326,203600,2828359515,5040,5040,5040,5040,0
+20250326,203500,2828359515,5040,5040,5040,5040,0
+20250326,203400,2828359515,5040,5040,5040,5040,0
+20250326,203300,2828359515,5040,5040,5040,5040,0
+20250326,203200,2828359515,5040,5040,5040,5040,0
+20250326,203100,2828359515,5040,5040,5040,5040,0
+20250326,203000,2828359515,5040,5040,5040,5040,0
+20250326,202900,2828359515,5040,5040,5040,5040,0
+20250326,202800,2828359515,5040,5040,5040,5040,0
+20250326,202700,2828359515,5040,5040,5040,5040,0
+20250326,202600,2828359515,5040,5040,5040,5040,0
+20250326,202500,2828359515,5040,5040,5040,5040,0
+20250326,202400,2828359515,5040,5040,5040,5040,0
+20250326,202300,2828359515,5040,5040,5040,5040,0
+20250326,202200,2828359515,5040,5040,5040,5040,0
+20250326,202100,2828359515,5040,5040,5040,5040,0
+20250326,202000,2828359515,5040,5040,5040,5040,0
+20250326,201900,2828359515,5040,5040,5040,5040,0
+20250326,201800,2828359515,5040,5040,5040,5040,0
+20250326,201700,2828359515,5040,5040,5040,5040,0
+20250326,201600,2828359515,5040,5040,5040,5040,0
+20250326,201500,2828359515,5040,5040,5040,5040,0
+20250326,201400,2828359515,5040,5040,5040,5040,0
+20250326,201300,2828359515,5040,5040,5040,5040,0
+20250326,201200,2828359515,5040,5040,5040,5040,0
+20250326,201100,2828359515,5040,5040,5040,5040,0
+20250326,201000,2828359515,5040,5040,5040,5040,0
+20250326,200900,2828359515,5040,5040,5040,5040,0
+20250326,200800,2828359515,5040,5040,5040,5040,9321
+20250326,200700,2828359515,5040,5040,5040,5040,0
+20250326,200600,2828359515,5040,5040,5040,5040,0
+20250326,200500,2828359515,5040,5040,5040,5040,0
+20250326,200400,2828359515,5040,5040,5040,5040,0
+20250326,200300,2828359515,5040,5040,5040,5040,0
+20250326,200200,2828359515,5040,5040,5040,5040,0
+20250326,200100,2828359515,5040,5040,5040,5040,0
+20250326,200000,2828359515,5040,5040,5040,5040,0
+20250326,195900,2828359515,5040,5040,5040,5040,0
+20250326,195800,2828359515,5040,5040,5040,5040,0
+20250326,195700,2828359515,5040,5040,5040,5040,0
+20250326,195600,2828359515,5040,5040,5040,5040,0
+20250326,195500,2828359515,5040,5040,5040,5040,0
+20250326,195400,2828359515,5040,5040,5040,5040,0
+20250326,195300,2828359515,5040,5040,5040,5040,0
+20250326,195200,2828359515,5040,5040,5040,5040,0
+20250326,195100,2828359515,5040,5040,5040,5040,0
+20250326,195000,2828359515,5040,5040,5040,5040,0
+20250326,194900,2828359515,5040,5040,5040,5040,0
+20250326,194800,2828359515,5040,5040,5040,5040,0
+20250326,194700,2828359515,5040,5040,5040,5040,0
+20250326,194600,2828359515,5040,5040,5040,5040,0
+20250326,194500,2828359515,5040,5040,5040,5040,0
+20250326,194400,2828359515,5040,5040,5040,5040,0
+20250326,194300,2828359515,5040,5040,5040,5040,0
+20250326,194200,2828359515,5040,5040,5040,5040,0
+20250326,194100,2828359515,5040,5040,5040,5040,0
+20250326,194000,2828359515,5040,5040,5040,5040,0
+20250326,193900,2828359515,5040,5040,5040,5040,0
+20250326,193800,2828359515,5040,5040,5040,5040,9321
+20250326,193700,2828359515,5040,5040,5040,5040,0
+20250326,193600,2828359515,5040,5040,5040,5040,0
+20250326,193500,2828359515,5040,5040,5040,5040,0
+20250326,193400,2828359515,5040,5040,5040,5040,0
+20250326,193300,2828359515,5040,5040,5040,5040,0
+20250326,193200,2828359515,5040,5040,5040,5040,0
+20250326,193100,2828359515,5040,5040,5040,5040,0
+20250326,193000,2828359515,5040,5040,5040,5040,0
+20250326,192900,2828359515,5040,5040,5040,5040,0
+20250326,192800,2828359515,5040,5040,5040,5040,0
+20250326,192700,2828359515,5040,5040,5040,5040,0
+20250326,192600,2828359515,5040,5040,5040,5040,0
+20250326,192500,2828359515,5040,5040,5040,5040,0
+20250326,192400,2828359515,5040,5040,5040,5040,0
+20250326,192300,2828359515,5040,5040,5040,5040,0
+20250326,192200,2828359515,5040,5040,5040,5040,0
+20250326,192100,2828359515,5040,5040,5040,5040,0
+20250326,192000,2828359515,5040,5040,5040,5040,0
+20250326,191900,2828359515,5040,5040,5040,5040,0
+20250326,191800,2828359515,5040,5040,5040,5040,0
+20250326,191700,2828359515,5040,5040,5040,5040,0
+20250326,191600,2828359515,5040,5040,5040,5040,0
+20250326,191500,2828359515,5040,5040,5040,5040,0
+20250326,191400,2828359515,5040,5040,5040,5040,0
+20250326,191300,2828359515,5040,5040,5040,5040,0
+20250326,191200,2828359515,5040,5040,5040,5040,0
+20250326,191100,2828359515,5040,5040,5040,5040,0
+20250326,191000,2828359515,5040,5040,5040,5040,0
+20250326,190900,2828359515,5040,5040,5040,5040,0
+20250326,190800,2828359515,5040,5040,5040,5040,9321
+20250326,190700,2828359515,5040,5040,5040,5040,0
+20250326,190600,2828359515,5040,5040,5040,5040,0
+20250326,190500,2828359515,5040,5040,5040,5040,0
+20250326,190400,2828359515,5040,5040,5040,5040,0
+20250326,190300,2828359515,5040,5040,5040,5040,0
+20250326,190200,2828359515,5040,5040,5040,5040,0
+20250326,190100,2828359515,5040,5040,5040,5040,0
+20250326,190000,2828359515,5040,5040,5040,5040,0
+20250326,185900,2828359515,5040,5040,5040,5040,0
+20250326,185800,2828359515,5040,5040,5040,5040,0
+20250326,185700,2828359515,5040,5040,5040,5040,0
+20250326,185600,2828359515,5040,5040,5040,5040,0
+20250326,185500,2828359515,5040,5040,5040,5040,0
+20250326,185400,2828359515,5040,5040,5040,5040,0
+20250326,185300,2828359515,5040,5040,5040,5040,0
+20250326,185200,2828359515,5040,5040,5040,5040,0
+20250326,185100,2828359515,5040,5040,5040,5040,0
+20250326,185000,2828359515,5040,5040,5040,5040,0
+20250326,184900,2828359515,5040,5040,5040,5040,0
+20250326,184800,2828359515,5040,5040,5040,5040,0
+20250326,184700,2828359515,5040,5040,5040,5040,0
+20250326,184600,2828359515,5040,5040,5040,5040,0
+20250326,184500,2828359515,5040,5040,5040,5040,0
+20250326,184400,2828359515,5040,5040,5040,5040,0
+20250326,184300,2828359515,5040,5040,5040,5040,0
+20250326,184200,2828359515,5040,5040,5040,5040,0
+20250326,184100,2828359515,5040,5040,5040,5040,0
+20250326,184000,2828359515,5040,5040,5040,5040,0
+20250326,183900,2828359515,5040,5040,5040,5040,0
+20250326,183800,2828359515,5040,5040,5040,5040,9321
+20250326,183700,2828359515,5040,5040,5040,5040,0
+20250326,183600,2828359515,5040,5040,5040,5040,0
+20250326,183500,2828359515,5040,5040,5040,5040,0
+20250326,183400,2828359515,5040,5040,5040,5040,0
+20250326,183300,2828359515,5040,5040,5040,5040,0
+20250326,183200,2828359515,5040,5040,5040,5040,0
+20250326,183100,2828359515,5040,5040,5040,5040,0
+20250326,183000,2828359515,5040,5040,5040,5040,0
+20250326,182900,2828359515,5040,5040,5040,5040,0
+20250326,182800,2828359515,5040,5040,5040,5040,0
+20250326,182700,2828359515,5040,5040,5040,5040,0
+20250326,182600,2828359515,5040,5040,5040,5040,0
+20250326,182500,2828359515,5040,5040,5040,5040,0
+20250326,182400,2828359515,5040,5040,5040,5040,0
+20250326,182300,2828359515,5040,5040,5040,5040,0
+20250326,182200,2828359515,5040,5040,5040,5040,0
+20250326,182100,2828359515,5040,5040,5040,5040,0
+20250326,182000,2828359515,5040,5040,5040,5040,0
+20250326,181900,2828359515,5040,5040,5040,5040,0
+20250326,181800,2828359515,5040,5040,5040,5040,0
+20250326,181700,2828359515,5040,5040,5040,5040,0
+20250326,181600,2828359515,5040,5040,5040,5040,0
+20250326,181500,2828359515,5040,5040,5040,5040,0
+20250326,181400,2828359515,5040,5040,5040,5040,0
+20250326,181300,2828359515,5040,5040,5040,5040,0
+20250326,181200,2828359515,5040,5040,5040,5040,0
+20250326,181100,2828359515,5040,5040,5040,5040,0
+20250326,181000,2828359515,5040,5040,5040,5040,0
+20250326,180900,2828359515,5040,5040,5040,5040,0
+20250326,180800,2828359515,5040,5040,5040,5040,9321
+20250326,180700,2828359515,5040,5040,5040,5040,0
+20250326,180600,2828359515,5040,5040,5040,5040,0
+20250326,180500,2828359515,5040,5040,5040,5040,0
+20250326,180400,2828359515,5040,5040,5040,5040,0
+20250326,180300,2828359515,5040,5040,5040,5040,0
+20250326,180200,2828359515,5040,5040,5040,5040,0
+20250326,180100,2828359515,5040,5040,5040,5040,0
+20250326,180000,2828359515,5040,5040,5040,5040,0
+20250326,175900,2828359515,5040,5040,5040,5040,0
+20250326,175800,2828359515,5040,5040,5040,5040,0
+20250326,175700,2828359515,5040,5040,5040,5040,0
+20250326,175600,2828359515,5040,5040,5040,5040,0
+20250326,175500,2828359515,5040,5040,5040,5040,0
+20250326,175400,2828359515,5040,5040,5040,5040,0
+20250326,175300,2828359515,5040,5040,5040,5040,0
+20250326,175200,2828359515,5040,5040,5040,5040,0
+20250326,175100,2828359515,5040,5040,5040,5040,0
+20250326,175000,2828359515,5040,5040,5040,5040,0
+20250326,174900,2828359515,5040,5040,5040,5040,0
+20250326,174800,2828359515,5040,5040,5040,5040,0
+20250326,174700,2828359515,5040,5040,5040,5040,0
+20250326,174600,2828359515,5040,5040,5040,5040,0
+20250326,174500,2828359515,5040,5040,5040,5040,0
+20250326,174400,2828359515,5040,5040,5040,5040,0
+20250326,174300,2828359515,5040,5040,5040,5040,0
+20250326,174200,2828359515,5040,5040,5040,5040,0
+20250326,174100,2828359515,5040,5040,5040,5040,0
+20250326,174000,2828359515,5040,5040,5040,5040,0
+20250326,173900,2828359515,5040,5040,5040,5040,0
+20250326,173800,2828359515,5040,5040,5040,5040,9321
+20250326,173700,2828359515,5040,5040,5040,5040,0
+20250326,173600,2828359515,5040,5040,5040,5040,0
+20250326,173500,2828359515,5040,5040,5040,5040,0
+20250326,173400,2828359515,5040,5040,5040,5040,0
+20250326,173300,2828359515,5040,5040,5040,5040,0
+20250326,173200,2828359515,5040,5040,5040,5040,0
+20250326,173100,2828359515,5040,5040,5040,5040,0
+20250326,173000,2828359515,5040,5040,5040,5040,0
+20250326,172900,2828359515,5040,5040,5040,5040,0
+20250326,172800,2828359515,5040,5040,5040,5040,0
+20250326,172700,2828359515,5040,5040,5040,5040,0
+20250326,172600,2828359515,5040,5040,5040,5040,0
+20250326,172500,2828359515,5040,5040,5040,5040,0
+20250326,172400,2828359515,5040,5040,5040,5040,0
+20250326,172300,2828359515,5040,5040,5040,5040,0
+20250326,172200,2828359515,5040,5040,5040,5040,0
+20250326,172100,2828359515,5040,5040,5040,5040,0
+20250326,172000,2828359515,5040,5040,5040,5040,0
+20250326,171900,2828359515,5040,5040,5040,5040,0
+20250326,171800,2828359515,5040,5040,5040,5040,0
+20250326,171700,2828359515,5040,5040,5040,5040,0
+20250326,171600,2828359515,5040,5040,5040,5040,0
+20250326,171500,2828359515,5040,5040,5040,5040,0
+20250326,171400,2828359515,5040,5040,5040,5040,0
+20250326,171300,2828359515,5040,5040,5040,5040,0
+20250326,171200,2828359515,5040,5040,5040,5040,0
+20250326,171100,2828359515,5040,5040,5040,5040,0
+20250326,171000,2828359515,5040,5040,5040,5040,0
+20250326,170900,2828359515,5040,5040,5040,5040,0
+20250326,170800,2828359515,5040,5040,5040,5040,9321
+20250326,170700,2828359515,5040,5040,5040,5040,0
+20250326,170600,2828359515,5040,5040,5040,5040,0
+20250326,170500,2828359515,5040,5040,5040,5040,0
+20250326,170400,2828359515,5040,5040,5040,5040,0
+20250326,170300,2828359515,5040,5040,5040,5040,0
+20250326,170200,2828359515,5040,5040,5040,5040,0
+20250326,170100,2828359515,5040,5040,5040,5040,0
+20250326,170000,2828359515,5040,5040,5040,5040,0
+20250326,165900,2828359515,5040,5040,5040,5040,0
+20250326,165800,2828359515,5040,5040,5040,5040,0
+20250326,165700,2828359515,5040,5040,5040,5040,0
+20250326,165600,2828359515,5040,5040,5040,5040,0
+20250326,165500,2828359515,5040,5040,5040,5040,0
+20250326,165400,2828359515,5040,5040,5040,5040,0
+20250326,165300,2828359515,5040,5040,5040,5040,0
+20250326,165200,2828359515,5040,5040,5040,5040,0
+20250326,165100,2828359515,5040,5040,5040,5040,0
+20250326,165000,2828359515,5040,5040,5040,5040,0
+20250326,164900,2828359515,5040,5040,5040,5040,0
+20250326,164800,2828359515,5040,5040,5040,5040,0
+20250326,164700,2828359515,5040,5040,5040,5040,0
+20250326,164600,2828359515,5040,5040,5040,5040,0
+20250326,164500,2828359515,5040,5040,5040,5040,0
+20250326,164400,2828359515,5040,5040,5040,5040,0
+20250326,164300,2828359515,5040,5040,5040,5040,0
+20250326,164200,2828359515,5040,5040,5040,5040,0
+20250326,164100,2828359515,5040,5040,5040,5040,0
+20250326,164000,2828359515,5040,5040,5040,5040,0
+20250326,163900,2828359515,5040,5040,5040,5040,0
+20250326,163800,2828359515,5040,5040,5040,5040,9321
+20250326,163700,2828359515,5040,5040,5040,5040,0
+20250326,163600,2828359515,5040,5040,5040,5040,0
+20250326,163500,2828359515,5040,5040,5040,5040,0
+20250326,163400,2828359515,5040,5040,5040,5040,0
+20250326,163300,2828359515,5040,5040,5040,5040,0
+20250326,163200,2828359515,5040,5040,5040,5040,0
+20250326,163100,2828359515,5040,5040,5040,5040,0
+20250326,163000,2828359515,5040,5040,5040,5040,0
+20250326,162900,2828359515,5040,5040,5040,5040,0
+20250326,162800,2828359515,5040,5040,5040,5040,0
+20250326,162700,2828359515,5040,5040,5040,5040,0
+20250326,162600,2828359515,5040,5040,5040,5040,0
+20250326,162500,2828359515,5040,5040,5040,5040,0
+20250326,162400,2828359515,5040,5040,5040,5040,0
+20250326,162300,2828359515,5040,5040,5040,5040,0
+20250326,162200,2828359515,5040,5040,5040,5040,0
+20250326,162100,2828359515,5040,5040,5040,5040,0
+20250326,162000,2828359515,5040,5040,5040,5040,0
+20250326,161900,2828359515,5040,5040,5040,5040,0
+20250326,161800,2828359515,5040,5040,5040,5040,0
+20250326,161700,2828359515,5040,5040,5040,5040,0
+20250326,161600,2828359515,5040,5040,5040,5040,0
+20250326,161500,2828359515,5040,5040,5040,5040,0
+20250326,161400,2828359515,5040,5040,5040,5040,0
+20250326,161300,2828359515,5040,5040,5040,5040,0
+20250326,161200,2828359515,5040,5040,5040,5040,0
+20250326,161100,2828359515,5040,5040,5040,5040,0
+20250326,161000,2828359515,5040,5040,5040,5040,0
+20250326,160900,2828359515,5040,5040,5040,5040,0
+20250326,160800,2828359515,5040,5040,5040,5040,9321
+20250326,160700,2828359515,5040,5040,5040,5040,0
+20250326,160600,2828359515,5040,5040,5040,5040,0
+20250326,160500,2828359515,5040,5040,5040,5040,0
+20250326,160400,2828359515,5040,5040,5040,5040,0
+20250326,160300,2828359515,5040,5040,5040,5040,0
+20250326,160200,2828359515,5040,5040,5040,5040,0
+20250326,160100,2828359515,5040,5040,5040,5040,0
+20250326,160000,2828359515,5040,5040,5040,5040,0
+20250326,155900,2828359515,5040,5040,5040,5040,0
+20250326,155800,2828359515,5040,5040,5040,5040,0
+20250326,155700,2828359515,5040,5040,5040,5040,0
+20250326,155600,2828359515,5040,5040,5040,5040,0
+20250326,155500,2828359515,5040,5040,5040,5040,0
+20250326,155400,2828359515,5040,5040,5040,5040,0
+20250326,155300,2828359515,5040,5040,5040,5040,0
+20250326,155200,2828359515,5040,5040,5040,5040,0
+20250326,155100,2828359515,5040,5040,5040,5040,0
+20250326,155000,2828359515,5040,5040,5040,5040,0
+20250326,154900,2828359515,5040,5040,5040,5040,0
+20250326,154800,2828359515,5040,5040,5040,5040,0
+20250326,154700,2828359515,5040,5040,5040,5040,0
+20250326,154600,2828359515,5040,5040,5040,5040,0
+20250326,154500,2828359515,5040,5040,5040,5040,0
+20250326,154400,2828359515,5040,5040,5040,5040,0
+20250326,154300,2828359515,5040,5040,5040,5040,0
+20250326,154200,2828359515,5040,5040,5040,5040,0
+20250326,154100,2828359515,5040,5040,5040,5040,0
+20250326,154000,2828359515,5040,5040,5040,5040,0
+20250326,153900,2828359515,5040,5040,5040,5040,0
+20250326,153800,2828359515,5040,5040,5040,5040,9321
+20250326,153700,2828359515,5040,5040,5040,5040,0
+20250326,153600,2828359515,5040,5040,5040,5040,0
+20250326,153500,2828359515,5040,5040,5040,5040,0
+20250326,153400,2828359515,5040,5040,5040,5040,0
+20250326,153300,2828359515,5040,5040,5040,5040,0
+20250326,153200,2828359515,5040,5040,5040,5040,0
+20250326,153100,2828359515,5040,5040,5040,5040,0
+20250326,153000,2828359515,5040,5040,5040,5040,9321
+20250326,152900,2781381675,5050,5050,5050,5050,0
+20250326,152800,2781381675,5050,5050,5050,5050,0
+20250326,152700,2781381675,5050,5050,5050,5050,0
+20250326,152600,2781381675,5050,5050,5050,5050,0
+20250326,152500,2781381675,5050,5050,5050,5050,0
+20250326,152400,2781381675,5050,5050,5050,5050,0
+20250326,152300,2781381675,5050,5050,5050,5050,0
+20250326,152200,2781381675,5050,5050,5050,5050,0
+20250326,152100,2781381675,5050,5050,5050,5050,0
+20250326,152000,2781381675,5050,5050,5050,5050,0
+20250326,151900,2781381675,5050,5050,5050,5040,514
+20250326,151800,2778788735,5040,5050,5050,5040,1301
+20250326,151700,2772231685,5040,5050,5050,5040,4452
+20250326,151600,2749792915,5050,5050,5060,5050,1970
+20250326,151500,2739844315,5060,5060,5060,5050,412
+20250326,151400,2737763495,5060,5050,5060,5050,548
+20250326,151300,2734996075,5060,5050,5060,5050,307
+20250326,151200,2733444625,5060,5060,5060,5050,584
+20250326,151100,2730490385,5050,5060,5060,5050,1601
+20250326,151000,2722390295,5060,5060,5070,5050,1801
+20250326,150900,2713277485,5060,5050,5060,5040,475
+20250326,150800,2710879225,5050,5050,5050,5050,1090
+20250326,150700,2705374725,5050,5050,5050,5050,1150
+20250326,150600,2699567225,5060,5050,5060,5050,290
+20250326,150500,2698102715,5070,5070,5070,5070,245
+20250326,150400,2696860565,5070,5070,5070,5070,100
+20250326,150300,2696353565,5070,5050,5070,5050,18
+20250326,150200,2696262565,5050,5050,5050,5050,407
+20250326,150100,2694207215,5060,5060,5070,5050,136
+20250326,150000,2693519275,5050,5060,5060,5050,316
+20250326,145900,2691922465,5050,5060,5060,5050,447
+20250326,145800,2689661645,5060,5060,5060,5060,151
+20250326,145700,2688897585,5060,5070,5070,5060,205
+20250326,145600,2687859235,5070,5070,5080,5070,360
+20250326,145500,2686033935,5075,5070,5075,5070,2691
+20250326,145400,2672390540,5070,5070,5070,5070,146
+20250326,145300,2671650320,5070,5070,5070,5070,19
+20250326,145200,2671553990,5070,5070,5070,5070,0
+20250326,145100,2671553990,5070,5060,5070,5060,2342
+20250326,145000,2659683110,5060,5060,5060,5060,1458
+20250326,144900,2652305630,5050,5050,5050,5050,460
+20250326,144800,2649982630,5060,5050,5060,5040,228
+20250326,144700,2648832000,5040,5045,5050,5040,2822
+20250326,144600,2634586690,5040,5050,5050,5040,21
+20250326,144500,2634480840,5030,5030,5030,5030,996
+20250326,144400,2629470960,5040,5040,5040,5040,256
+20250326,144300,2628180720,5040,5050,5060,5040,1290
+20250326,144200,2621676220,5060,5060,5060,5060,5
+20250326,144100,2621650920,5060,5060,5060,5060,0
+20250326,144000,2621650920,5060,5050,5060,5050,101
+20250326,143900,2621140860,5050,5050,5050,5050,10
+20250326,143800,2621090360,5060,5060,5060,5060,80
+20250326,143700,2620685560,5050,5040,5050,5040,619
+20250326,143600,2617560310,5040,5040,5040,5040,35
+20250326,143500,2617383910,5050,5030,5050,5030,8
+20250326,143400,2617343650,5040,5040,5040,5010,15395
+20250326,143300,2540018540,5040,5050,5050,5040,1925
+20250326,143200,2530309540,5070,5050,5070,5050,5
+20250326,143100,2530284270,5050,5050,5050,5050,2
+20250326,143000,2530274170,5070,5070,5070,5070,1
+20250326,142900,2530269100,5050,5060,5060,5050,1260
+20250326,142800,2523905880,5060,5070,5070,5050,3875
+20250326,142700,2504321410,5060,5070,5070,5060,1483
+20250326,142600,2496813190,5070,5085,5085,5070,9062
+20250326,142500,2450831870,5090,5090,5090,5090,316
+20250326,142400,2449223430,5090,5080,5090,5080,261
+20250326,142300,2447897090,5080,5080,5080,5080,10
+20250326,142200,2447846290,5080,5090,5090,5080,10
+20250326,142100,2447795440,5100,5080,5100,5080,636
+20250326,142000,2444561610,5070,5080,5080,5070,1100
+20250326,141900,2438973630,5090,5090,5090,5090,20
+20250326,141800,2438871830,5110,5110,5110,5110,0
+20250326,141700,2438871830,5110,5090,5110,5090,2001
+20250326,141600,2428665720,5080,5090,5090,5080,54
+20250326,141500,2428391360,5090,5090,5090,5090,0
+20250326,141400,2428391360,5090,5090,5090,5090,100
+20250326,141300,2427882360,5090,5090,5090,5090,2
+20250326,141200,2427872180,5080,5080,5080,5080,1
+20250326,141100,2427867100,5090,5090,5100,5090,1722
+20250326,141000,2419088640,5090,5090,5090,5090,16
+20250326,140900,2419007200,5090,5090,5090,5090,38
+20250326,140800,2418813780,5090,5080,5090,5080,104
+20250326,140700,2418285450,5080,5090,5090,5080,156
+20250326,140600,2417492920,5080,5070,5080,5070,850
+20250326,140500,2413175620,5080,5070,5080,5070,1113
+20250326,140400,2407530080,5070,5070,5070,5070,4889
+20250326,140300,2382742850,5080,5080,5080,5075,1648
+20250326,140200,2374376010,5080,5100,5100,5080,1150
+20250326,140100,2368531010,5080,5080,5100,5080,1100
+20250326,140000,2362942990,5100,5080,5100,5080,101
+20250326,135900,2362429490,5090,5090,5100,5090,826
+20250326,135800,2358225050,5090,5090,5090,5090,62
+20250326,135700,2357909470,5100,5090,5100,5090,3
+20250326,135600,2357894180,5100,5100,5100,5100,82
+20250326,135500,2357475980,5100,5100,5100,5100,1749
+20250326,135400,2348556080,5110,5110,5110,5110,10
+20250326,135300,2348504980,5090,5090,5090,5090,0
+20250326,135200,2348504980,5090,5100,5100,5090,25
+20250326,135100,2348377670,5110,5100,5110,5100,235
+20250326,135000,2347176840,5100,5100,5100,5100,79
+20250326,134900,2346773940,5110,5110,5110,5110,60
+20250326,134800,2346467340,5110,5090,5110,5090,904
+20250326,134700,2341858000,5110,5100,5110,5090,3004
+20250326,134600,2326551240,5100,5100,5100,5100,6
+20250326,134500,2326520640,5110,5110,5110,5100,508
+20250326,134400,2323924790,5100,5100,5100,5100,511
+20250326,134300,2321318690,5120,5120,5120,5120,0
+20250326,134200,2321318690,5120,5100,5120,5100,111
+20250326,134100,2320752500,5100,5120,5120,5100,1289
+20250326,134000,2314175790,5120,5120,5120,5110,1056
+20250326,133900,2308777630,5120,5120,5120,5110,151
+20250326,133800,2308004810,5120,5120,5120,5120,8
+20250326,133700,2307963850,5110,5120,5120,5110,1438
+20250326,133600,2300615360,5120,5120,5120,5120,441
+20250326,133500,2298357440,5120,5110,5120,5110,1395
+20250326,133400,2291217040,5110,5120,5120,5110,357
+20250326,133300,2289391180,5130,5130,5130,5130,0
+20250326,133200,2289391180,5130,5130,5130,5130,4
+20250326,133100,2289370660,5120,5130,5130,5120,209
+20250326,133000,2288300540,5130,5130,5130,5130,0
+20250326,132900,2288300540,5130,5130,5130,5130,1
+20250326,132800,2288295410,5110,5110,5110,5110,1426
+20250326,132700,2281008550,5110,5110,5110,5110,600
+20250326,132600,2277942550,5110,5120,5120,5110,1000
+20250326,132500,2272824580,5120,5120,5120,5120,0
+20250326,132400,2272824580,5120,5130,5130,5120,910
+20250326,132300,2268165280,5130,5120,5130,5120,25
+20250326,132200,2268037070,5130,5130,5130,5130,1
+20250326,132100,2268031940,5120,5120,5120,5120,121
+20250326,132000,2267412420,5130,5130,5130,5130,0
+20250326,131900,2267412420,5130,5130,5130,5130,100
+20250326,131800,2266899420,5120,5140,5140,5120,324
+20250326,131700,2265237165,5140,5140,5140,5140,8
+20250326,131600,2265196045,5140,5135,5140,5135,6
+20250326,131500,2265165210,5140,5140,5140,5140,2259
+20250326,131400,2253553950,5130,5130,5130,5130,82
+20250326,131300,2253133290,5130,5130,5130,5130,468
+20250326,131200,2250732450,5130,5130,5130,5130,50
+20250326,131100,2250475950,5130,5130,5130,5130,0
+20250326,131000,2250475950,5130,5120,5130,5120,527
+20250326,130900,2247773610,5120,5120,5120,5120,0
+20250326,130800,2247773610,5120,5120,5120,5120,200
+20250326,130700,2246749610,5140,5130,5140,5130,1058
+20250326,130600,2241322060,5120,5120,5120,5120,204
+20250326,130500,2240277580,5120,5120,5120,5120,300
+20250326,130400,2238741580,5120,5120,5120,5120,213
+20250326,130300,2237651020,5120,5120,5120,5120,0
+20250326,130200,2237651020,5120,5120,5120,5120,341
+20250326,130100,2235905100,5120,5120,5120,5120,244
+20250326,130000,2234655820,5120,5120,5120,5120,1
+20250326,125900,2234650700,5120,5120,5120,5120,4
+20250326,125800,2234630220,5120,5120,5120,5120,429
+20250326,125700,2232433740,5120,5120,5120,5120,0
+20250326,125600,2232433740,5120,5120,5120,5120,761
+20250326,125500,2228537420,5120,5120,5120,5120,21
+20250326,125400,2228429900,5130,5130,5130,5130,600
+20250326,125300,2225351900,5130,5130,5130,5120,53
+20250326,125200,2225080030,5120,5120,5120,5120,0
+20250326,125100,2225080030,5120,5120,5120,5120,354
+20250326,125000,2223267550,5120,5120,5120,5120,6
+20250326,124900,2223236830,5120,5130,5130,5120,20
+20250326,124800,2223134330,5130,5130,5130,5130,14
+20250326,124700,2223062510,5130,5130,5130,5120,403
+20250326,124600,2220999000,5130,5130,5130,5130,6
+20250326,124500,2220968220,5140,5140,5140,5140,0
+20250326,124400,2220968220,5140,5140,5140,5140,0
+20250326,124300,2220968220,5140,5130,5140,5120,1505
+20250326,124200,2213262150,5140,5140,5140,5140,1
+20250326,124100,2213257010,5140,5140,5140,5140,1
+20250326,124000,2213251870,5130,5140,5140,5130,134
+20250326,123900,2212564110,5140,5140,5140,5140,221
+20250326,123800,2211428170,5140,5140,5140,5140,531
+20250326,123700,2208698830,5140,5140,5140,5140,567
+20250326,123600,2205784450,5130,5130,5130,5130,10
+20250326,123500,2205733150,5130,5140,5140,5130,133
+20250326,123400,2205050840,5130,5130,5130,5130,348
+20250326,123300,2203265600,5140,5140,5140,5140,0
+20250326,123200,2203265600,5140,5140,5140,5140,740
+20250326,123100,2199462000,5140,5140,5140,5140,540
+20250326,123000,2196686400,5140,5140,5140,5140,0
+20250326,122900,2196686400,5140,5140,5140,5140,2816
+20250326,122800,2182212160,5140,5140,5140,5140,1033
+20250326,122700,2176902540,5130,5130,5130,5130,151
+20250326,122600,2176127910,5130,5130,5130,5130,1094
+20250326,122500,2170515690,5130,5130,5130,5130,88
+20250326,122400,2170064250,5130,5130,5130,5130,0
+20250326,122300,2170064250,5130,5130,5130,5130,231
+20250326,122200,2168879220,5120,5120,5120,5120,1
+20250326,122100,2168874100,5120,5120,5120,5120,0
+20250326,122000,2168874100,5120,5120,5120,5120,0
+20250326,121900,2168874100,5120,5110,5120,5110,629
+20250326,121800,2165654330,5120,5120,5120,5120,56
+20250326,121700,2165367610,5120,5110,5120,5110,4328
+20250326,121600,2143213250,5110,5110,5120,5110,2518
+20250326,121500,2130321410,5110,5110,5110,5110,0
+20250326,121400,2130321410,5110,5110,5110,5110,0
+20250326,121300,2130321410,5110,5110,5110,5110,35
+20250326,121200,2130142560,5120,5120,5120,5120,0
+20250326,121100,2130142560,5120,5120,5120,5120,0
+20250326,121000,2130142560,5120,5120,5120,5120,165
+20250326,120900,2129297760,5120,5120,5120,5120,0
+20250326,120800,2129297760,5120,5130,5130,5120,3054
+20250326,120700,2113631280,5130,5120,5130,5120,228
+20250326,120600,2112463840,5120,5125,5130,5120,633
+20250326,120500,2109220615,5125,5120,5125,5120,80
+20250326,120400,2108810860,5120,5120,5120,5120,497
+20250326,120300,2106266220,5115,5115,5115,5115,0
+20250326,120200,2106266220,5115,5115,5115,5115,1
+20250326,120100,2106261105,5120,5120,5120,5120,44
+20250326,120000,2106035825,5115,5115,5115,5115,0
+20250326,115900,2106035825,5115,5115,5115,5115,5
+20250326,115800,2106010250,5115,5115,5115,5115,200
+20250326,115700,2104987250,5115,5115,5115,5115,20
+20250326,115600,2104884950,5120,5120,5120,5120,0
+20250326,115500,2104884950,5120,5120,5120,5120,1
+20250326,115400,2104879830,5120,5120,5120,5120,33
+20250326,115300,2104710870,5120,5120,5120,5115,63
+20250326,115200,2104388560,5120,5120,5120,5120,20
+20250326,115100,2104286160,5110,5110,5110,5110,243
+20250326,115000,2103044430,5110,5110,5110,5110,211
+20250326,114900,2101966220,5110,5090,5110,5090,19
+20250326,114800,2101869350,5090,5100,5100,5090,583
+20250326,114700,2098896490,5100,5090,5100,5090,201
+20250326,114600,2097871400,5090,5090,5090,5090,238
+20250326,114500,2096659980,5090,5090,5090,5090,190
+20250326,114400,2095692880,5090,5090,5090,5090,355
+20250326,114300,2093885930,5090,5090,5090,5090,160
+20250326,114200,2093071530,5100,5110,5110,5100,4391
+20250326,114100,2070660450,5110,5110,5110,5110,150
+20250326,114000,2069893950,5110,5110,5110,5110,82
+20250326,113900,2069474930,5110,5110,5110,5110,212
+20250326,113800,2068391610,5120,5120,5120,5120,392
+20250326,113700,2066384570,5120,5120,5120,5120,1
+20250326,113600,2066379450,5100,5100,5100,5100,400
+20250326,113500,2064339450,5100,5110,5110,5100,1145
+20250326,113400,2058489000,5110,5100,5110,5100,18
+20250326,113300,2058397080,5100,5110,5110,5100,2974
+20250326,113200,2043206770,5120,5120,5120,5120,1
+20250326,113100,2043201650,5120,5120,5120,5120,11
+20250326,113000,2043145330,5120,5120,5120,5120,1
+20250326,112900,2043140210,5130,5130,5130,5130,452
+20250326,112800,2040821450,5110,5110,5110,5110,7
+20250326,112700,2040785680,5110,5120,5120,5110,1681
+20250326,112600,2032188060,5120,5120,5120,5120,174
+20250326,112500,2031297180,5110,5120,5120,5110,603
+20250326,112400,2028215320,5120,5120,5120,5120,66
+20250326,112300,2027877400,5110,5115,5115,5110,258
+20250326,112200,2026558235,5110,5110,5110,5110,105
+20250326,112100,2026021685,5120,5120,5130,5110,285
+20250326,112000,2024562985,5120,5120,5120,5120,200
+20250326,111900,2023538985,5120,5120,5120,5120,52
+20250326,111800,2023272745,5120,5120,5120,5120,829
+20250326,111700,2019028265,5120,5120,5120,5120,3
+20250326,111600,2019012905,5120,5120,5120,5120,45
+20250326,111500,2018782505,5120,5120,5120,5120,1156
+20250326,111400,2012863785,5130,5130,5130,5130,0
+20250326,111300,2012863785,5130,5120,5130,5120,5
+20250326,111200,2012838175,5120,5130,5130,5120,107
+20250326,111100,2012290265,5130,5130,5130,5130,51
+20250326,111000,2012028635,5120,5130,5130,5120,239
+20250326,110900,2010804655,5130,5130,5130,5130,521
+20250326,110800,2008131925,5130,5130,5130,5130,123
+20250326,110700,2007500935,5130,5130,5130,5120,694
+20250326,110600,2003940795,5130,5130,5130,5130,473
+20250326,110500,2001514305,5130,5130,5130,5130,0
+20250326,110400,2001514305,5130,5120,5130,5120,2797
+20250326,110300,1987176975,5130,5130,5140,5130,2627
+20250326,110200,1973700395,5130,5120,5130,5120,2
+20250326,110100,1973690145,5130,5130,5130,5130,1
+20250326,110000,1973685015,5120,5120,5120,5120,134
+20250326,105900,1972998935,5120,5120,5120,5110,2300
+20250326,105800,1961224935,5120,5120,5120,5120,1
+20250326,105700,1961219815,5110,5120,5120,5110,320
+20250326,105600,1959583515,5120,5110,5120,5110,968
+20250326,105500,1954630815,5110,5110,5110,5110,193
+20250326,105400,1953644585,5115,5115,5115,5115,8
+20250326,105300,1953603665,5120,5120,5120,5120,621
+20250326,105200,1950424145,5130,5130,5130,5130,12
+20250326,105100,1950362585,5120,5120,5120,5120,30
+20250326,105000,1950208985,5120,5120,5120,5120,546
+20250326,104900,1947413465,5120,5120,5140,5120,1151
+20250326,104800,1941509945,5140,5130,5140,5130,428
+20250326,104700,1939314035,5140,5120,5140,5120,204
+20250326,104600,1938269495,5140,5130,5140,5130,308
+20250326,104500,1936689275,5130,5130,5140,5130,119
+20250326,104400,1936078625,5110,5120,5120,5110,14
+20250326,104300,1936007045,5140,5140,5140,5090,5515
+20250326,104200,1907847325,5140,5130,5140,5130,115
+20250326,104100,1907257235,5130,5140,5140,5110,1046
+20250326,104000,1901905625,5140,5140,5140,5110,456
+20250326,103900,1899573205,5140,5130,5140,5120,1766
+20250326,103800,1890514715,5130,5140,5140,5130,559
+20250326,103700,1887642045,5130,5140,5140,5130,343
+20250326,103600,1885879055,5140,5130,5140,5130,118
+20250326,103500,1885273665,5130,5130,5130,5130,984
+20250326,103400,1880225745,5140,5140,5140,5140,47
+20250326,103300,1879984165,5140,5140,5140,5140,1
+20250326,103200,1879979025,5140,5140,5150,5140,2725
+20250326,103100,1865972495,5140,5140,5140,5120,197
+20250326,103000,1864961615,5140,5120,5140,5120,600
+20250326,102900,1861877655,5110,5130,5140,5110,873
+20250326,102800,1857397655,5140,5120,5140,5120,19
+20250326,102700,1857300155,5140,5130,5140,5130,218
+20250326,102600,1856179655,5130,5130,5130,5130,618
+20250326,102500,1853009315,5140,5120,5140,5110,2139
+20250326,102400,1842065495,5140,5140,5140,5140,0
+20250326,102300,1842065495,5140,5120,5140,5120,81
+20250326,102200,1841650745,5120,5120,5120,5120,2132
+20250326,102100,1830734905,5120,5120,5120,5120,171
+20250326,102000,1829859385,5120,5130,5130,5120,418
+20250326,101900,1827716955,5130,5130,5140,5120,468
+20250326,101800,1825315785,5130,5140,5140,5130,564
+20250326,101700,1822421925,5140,5140,5150,5140,3298
+20250326,101600,1805469155,5140,5140,5140,5130,2246
+20250326,101500,1793926415,5140,5130,5140,5130,1234
+20250326,101400,1787594685,5130,5140,5140,5125,4487
+20250326,101300,1764564555,5140,5150,5150,5140,944
+20250326,101200,1759711835,5150,5150,5150,5145,456
+20250326,101100,1757364435,5150,5160,5160,5150,1907
+20250326,101000,1747541885,5150,5160,5160,5150,686
+20250326,100900,1744002145,5160,5170,5170,5160,559
+20250326,100800,1741116485,5160,5160,5170,5160,2831
+20250326,100700,1726507025,5160,5150,5170,5150,4839
+20250326,100600,1701545875,5150,5150,5150,5150,1829
+20250326,100500,1692126525,5150,5150,5150,5150,288
+20250326,100400,1690643325,5160,5160,5160,5150,308
+20250326,100300,1689054235,5150,5150,5150,5140,1244
+20250326,100200,1682649335,5140,5150,5150,5140,623
+20250326,100100,1679441435,5150,5130,5150,5130,665
+20250326,100000,1676023835,5140,5140,5140,5130,2034
+20250326,095900,1665569185,5140,5150,5150,5140,1509
+20250326,095800,1657811325,5150,5150,5150,5150,2679
+20250326,095700,1644014475,5150,5140,5150,5140,528
+20250326,095600,1641296535,5140,5150,5150,5140,1386
+20250326,095500,1634167995,5150,5150,5150,5140,2648
+20250326,095400,1620537895,5150,5150,5160,5150,1613
+20250326,095300,1612228985,5150,5170,5170,5150,19642
+20250326,095200,1510957425,5170,5170,5170,5160,3389
+20250326,095100,1493436385,5170,5180,5180,5160,7313
+20250326,095000,1455627895,5170,5160,5180,5150,9917
+20250326,094900,1404397835,5160,5160,5160,5150,5454
+20250326,094800,1376255395,5150,5150,5160,5140,3032
+20250326,094700,1360642025,5150,5130,5150,5130,6640
+20250326,094600,1326508185,5110,5120,5130,5110,4756
+20250326,094500,1302196255,5120,5100,5120,5100,2603
+20250326,094400,1288889385,5090,5090,5090,5080,255
+20250326,094300,1287591735,5090,5070,5090,5060,2039
+20250326,094200,1277252735,5070,5080,5090,5070,1226
+20250326,094100,1271024645,5080,5070,5080,5070,2098
+20250326,094000,1260367435,5080,5100,5100,5070,1991
+20250326,093900,1250259165,5090,5110,5110,5090,2318
+20250326,093800,1238416445,5120,5100,5120,5100,401
+20250326,093700,1236367795,5100,5120,5130,5100,4892
+20250326,093600,1211404825,5110,5060,5130,5060,5624
+20250326,093500,1182710645,5060,5070,5070,5060,6083
+20250326,093400,1151894825,5070,5080,5080,5070,2671
+20250326,093300,1138329845,5090,5090,5090,5090,50
+20250326,093200,1138075345,5090,5090,5100,5090,761
+20250326,093100,1134200925,5100,5100,5110,5100,227
+20250326,093000,1133043175,5100,5100,5110,5090,588
+20250326,092900,1130049315,5100,5110,5110,5090,177
+20250326,092800,1129147225,5110,5100,5110,5090,1368
+20250326,092700,1122158475,5100,5080,5100,5080,1116
+20250326,092600,1116478935,5080,5080,5090,5080,2162
+20250326,092500,1105495865,5090,5100,5100,5080,1639
+20250326,092400,1097160465,5080,5090,5100,5080,6236
+20250326,092300,1065440665,5090,5100,5100,5090,1212
+20250326,092200,1059262065,5110,5110,5120,5100,1020
+20250326,092100,1054050665,5100,5100,5120,5100,5572
+20250326,092000,1025586995,5100,5110,5110,5090,282
+20250326,091900,1024150665,5110,5110,5110,5090,7164
+20250326,091800,987585635,5120,5120,5120,5100,1151
+20250326,091700,981703445,5120,5120,5130,5100,2234
+20250326,091600,970294365,5130,5120,5130,5110,6663
+20250326,091500,936196205,5120,5100,5120,5100,1824
+20250326,091400,926881495,5110,5140,5140,5110,14853
+20250326,091300,850832565,5140,5150,5150,5140,5612
+20250326,091200,821967920,5160,5150,5160,5140,1751
+20250326,091100,812946080,5150,5170,5170,5150,4854
+20250326,091000,787921310,5170,5150,5170,5150,2754
+20250326,090900,773713440,5150,5160,5160,5150,9213
+20250326,090800,726245140,5160,5170,5170,5160,6599
+20250326,090700,692150900,5170,5180,5180,5160,10126
+20250326,090600,639763420,5180,5150,5180,5140,11102
+20250326,090500,582409860,5140,5160,5170,5140,6016
+20250326,090400,551392240,5170,5170,5180,5150,7616
+20250326,090300,512046800,5150,5170,5180,5150,19605
+20250326,090200,410801210,5150,5130,5170,5130,14280
+20250326,090100,337193340,5130,5150,5150,5120,16319
+20250326,090000,253404510,5140,5130,5190,5120,49215
--- a/298830/min/candle-20250327.csv
+++ b/298830/min/candle-20250327.csv
@@ -0,0 +1,730 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,210800,1669743125,4930,4930,4930,4930,10098
+20250327,210700,1669743125,4930,4930,4930,4930,0
+20250327,210600,1669743125,4930,4930,4930,4930,0
+20250327,210500,1669743125,4930,4930,4930,4930,0
+20250327,210400,1669743125,4930,4930,4930,4930,0
+20250327,210300,1669743125,4930,4930,4930,4930,0
+20250327,210200,1669743125,4930,4930,4930,4930,0
+20250327,210100,1669743125,4930,4930,4930,4930,0
+20250327,210000,1669743125,4930,4930,4930,4930,0
+20250327,205900,1669743125,4930,4930,4930,4930,0
+20250327,205800,1669743125,4930,4930,4930,4930,0
+20250327,205700,1669743125,4930,4930,4930,4930,0
+20250327,205600,1669743125,4930,4930,4930,4930,0
+20250327,205500,1669743125,4930,4930,4930,4930,0
+20250327,205400,1669743125,4930,4930,4930,4930,0
+20250327,205300,1669743125,4930,4930,4930,4930,0
+20250327,205200,1669743125,4930,4930,4930,4930,0
+20250327,205100,1669743125,4930,4930,4930,4930,0
+20250327,205000,1669743125,4930,4930,4930,4930,0
+20250327,204900,1669743125,4930,4930,4930,4930,0
+20250327,204800,1669743125,4930,4930,4930,4930,0
+20250327,204700,1669743125,4930,4930,4930,4930,0
+20250327,204600,1669743125,4930,4930,4930,4930,0
+20250327,204500,1669743125,4930,4930,4930,4930,0
+20250327,204400,1669743125,4930,4930,4930,4930,0
+20250327,204300,1669743125,4930,4930,4930,4930,0
+20250327,204200,1669743125,4930,4930,4930,4930,0
+20250327,204100,1669743125,4930,4930,4930,4930,0
+20250327,204000,1669743125,4930,4930,4930,4930,0
+20250327,203900,1669743125,4930,4930,4930,4930,0
+20250327,203800,1669743125,4930,4930,4930,4930,10098
+20250327,203700,1669743125,4930,4930,4930,4930,0
+20250327,203600,1669743125,4930,4930,4930,4930,0
+20250327,203500,1669743125,4930,4930,4930,4930,0
+20250327,203400,1669743125,4930,4930,4930,4930,0
+20250327,203300,1669743125,4930,4930,4930,4930,0
+20250327,203200,1669743125,4930,4930,4930,4930,0
+20250327,203100,1669743125,4930,4930,4930,4930,0
+20250327,203000,1669743125,4930,4930,4930,4930,0
+20250327,202900,1669743125,4930,4930,4930,4930,0
+20250327,202800,1669743125,4930,4930,4930,4930,0
+20250327,202700,1669743125,4930,4930,4930,4930,0
+20250327,202600,1669743125,4930,4930,4930,4930,0
+20250327,202500,1669743125,4930,4930,4930,4930,0
+20250327,202400,1669743125,4930,4930,4930,4930,0
+20250327,202300,1669743125,4930,4930,4930,4930,0
+20250327,202200,1669743125,4930,4930,4930,4930,0
+20250327,202100,1669743125,4930,4930,4930,4930,0
+20250327,202000,1669743125,4930,4930,4930,4930,0
+20250327,201900,1669743125,4930,4930,4930,4930,0
+20250327,201800,1669743125,4930,4930,4930,4930,0
+20250327,201700,1669743125,4930,4930,4930,4930,0
+20250327,201600,1669743125,4930,4930,4930,4930,0
+20250327,201500,1669743125,4930,4930,4930,4930,0
+20250327,201400,1669743125,4930,4930,4930,4930,0
+20250327,201300,1669743125,4930,4930,4930,4930,0
+20250327,201200,1669743125,4930,4930,4930,4930,0
+20250327,201100,1669743125,4930,4930,4930,4930,0
+20250327,201000,1669743125,4930,4930,4930,4930,0
+20250327,200900,1669743125,4930,4930,4930,4930,0
+20250327,200800,1669743125,4930,4930,4930,4930,10098
+20250327,200700,1669743125,4930,4930,4930,4930,0
+20250327,200600,1669743125,4930,4930,4930,4930,0
+20250327,200500,1669743125,4930,4930,4930,4930,0
+20250327,200400,1669743125,4930,4930,4930,4930,0
+20250327,200300,1669743125,4930,4930,4930,4930,0
+20250327,200200,1669743125,4930,4930,4930,4930,0
+20250327,200100,1669743125,4930,4930,4930,4930,0
+20250327,200000,1669743125,4930,4930,4930,4930,0
+20250327,195900,1669743125,4930,4930,4930,4930,0
+20250327,195800,1669743125,4930,4930,4930,4930,0
+20250327,195700,1669743125,4930,4930,4930,4930,0
+20250327,195600,1669743125,4930,4930,4930,4930,0
+20250327,195500,1669743125,4930,4930,4930,4930,0
+20250327,195400,1669743125,4930,4930,4930,4930,0
+20250327,195300,1669743125,4930,4930,4930,4930,0
+20250327,195200,1669743125,4930,4930,4930,4930,0
+20250327,195100,1669743125,4930,4930,4930,4930,0
+20250327,195000,1669743125,4930,4930,4930,4930,0
+20250327,194900,1669743125,4930,4930,4930,4930,0
+20250327,194800,1669743125,4930,4930,4930,4930,0
+20250327,194700,1669743125,4930,4930,4930,4930,0
+20250327,194600,1669743125,4930,4930,4930,4930,0
+20250327,194500,1669743125,4930,4930,4930,4930,0
+20250327,194400,1669743125,4930,4930,4930,4930,0
+20250327,194300,1669743125,4930,4930,4930,4930,0
+20250327,194200,1669743125,4930,4930,4930,4930,0
+20250327,194100,1669743125,4930,4930,4930,4930,0
+20250327,194000,1669743125,4930,4930,4930,4930,0
+20250327,193900,1669743125,4930,4930,4930,4930,0
+20250327,193800,1669743125,4930,4930,4930,4930,10098
+20250327,193700,1669743125,4930,4930,4930,4930,0
+20250327,193600,1669743125,4930,4930,4930,4930,0
+20250327,193500,1669743125,4930,4930,4930,4930,0
+20250327,193400,1669743125,4930,4930,4930,4930,0
+20250327,193300,1669743125,4930,4930,4930,4930,0
+20250327,193200,1669743125,4930,4930,4930,4930,0
+20250327,193100,1669743125,4930,4930,4930,4930,0
+20250327,193000,1669743125,4930,4930,4930,4930,0
+20250327,192900,1669743125,4930,4930,4930,4930,0
+20250327,192800,1669743125,4930,4930,4930,4930,0
+20250327,192700,1669743125,4930,4930,4930,4930,0
+20250327,192600,1669743125,4930,4930,4930,4930,0
+20250327,192500,1669743125,4930,4930,4930,4930,0
+20250327,192400,1669743125,4930,4930,4930,4930,0
+20250327,192300,1669743125,4930,4930,4930,4930,0
+20250327,192200,1669743125,4930,4930,4930,4930,0
+20250327,192100,1669743125,4930,4930,4930,4930,0
+20250327,192000,1669743125,4930,4930,4930,4930,0
+20250327,191900,1669743125,4930,4930,4930,4930,0
+20250327,191800,1669743125,4930,4930,4930,4930,0
+20250327,191700,1669743125,4930,4930,4930,4930,0
+20250327,191600,1669743125,4930,4930,4930,4930,0
+20250327,191500,1669743125,4930,4930,4930,4930,0
+20250327,191400,1669743125,4930,4930,4930,4930,0
+20250327,191300,1669743125,4930,4930,4930,4930,0
+20250327,191200,1669743125,4930,4930,4930,4930,0
+20250327,191100,1669743125,4930,4930,4930,4930,0
+20250327,191000,1669743125,4930,4930,4930,4930,0
+20250327,190900,1669743125,4930,4930,4930,4930,0
+20250327,190800,1669743125,4930,4930,4930,4930,10098
+20250327,190700,1669743125,4930,4930,4930,4930,0
+20250327,190600,1669743125,4930,4930,4930,4930,0
+20250327,190500,1669743125,4930,4930,4930,4930,0
+20250327,190400,1669743125,4930,4930,4930,4930,0
+20250327,190300,1669743125,4930,4930,4930,4930,0
+20250327,190200,1669743125,4930,4930,4930,4930,0
+20250327,190100,1669743125,4930,4930,4930,4930,0
+20250327,190000,1669743125,4930,4930,4930,4930,0
+20250327,185900,1669743125,4930,4930,4930,4930,0
+20250327,185800,1669743125,4930,4930,4930,4930,0
+20250327,185700,1669743125,4930,4930,4930,4930,0
+20250327,185600,1669743125,4930,4930,4930,4930,0
+20250327,185500,1669743125,4930,4930,4930,4930,0
+20250327,185400,1669743125,4930,4930,4930,4930,0
+20250327,185300,1669743125,4930,4930,4930,4930,0
+20250327,185200,1669743125,4930,4930,4930,4930,0
+20250327,185100,1669743125,4930,4930,4930,4930,0
+20250327,185000,1669743125,4930,4930,4930,4930,0
+20250327,184900,1669743125,4930,4930,4930,4930,0
+20250327,184800,1669743125,4930,4930,4930,4930,0
+20250327,184700,1669743125,4930,4930,4930,4930,0
+20250327,184600,1669743125,4930,4930,4930,4930,0
+20250327,184500,1669743125,4930,4930,4930,4930,0
+20250327,184400,1669743125,4930,4930,4930,4930,0
+20250327,184300,1669743125,4930,4930,4930,4930,0
+20250327,184200,1669743125,4930,4930,4930,4930,0
+20250327,184100,1669743125,4930,4930,4930,4930,0
+20250327,184000,1669743125,4930,4930,4930,4930,0
+20250327,183900,1669743125,4930,4930,4930,4930,0
+20250327,183800,1669743125,4930,4930,4930,4930,10098
+20250327,183700,1669743125,4930,4930,4930,4930,0
+20250327,183600,1669743125,4930,4930,4930,4930,0
+20250327,183500,1669743125,4930,4930,4930,4930,0
+20250327,183400,1669743125,4930,4930,4930,4930,0
+20250327,183300,1669743125,4930,4930,4930,4930,0
+20250327,183200,1669743125,4930,4930,4930,4930,0
+20250327,183100,1669743125,4930,4930,4930,4930,0
+20250327,183000,1669743125,4930,4930,4930,4930,0
+20250327,182900,1669743125,4930,4930,4930,4930,0
+20250327,182800,1669743125,4930,4930,4930,4930,0
+20250327,182700,1669743125,4930,4930,4930,4930,0
+20250327,182600,1669743125,4930,4930,4930,4930,0
+20250327,182500,1669743125,4930,4930,4930,4930,0
+20250327,182400,1669743125,4930,4930,4930,4930,0
+20250327,182300,1669743125,4930,4930,4930,4930,0
+20250327,182200,1669743125,4930,4930,4930,4930,0
+20250327,182100,1669743125,4930,4930,4930,4930,0
+20250327,182000,1669743125,4930,4930,4930,4930,0
+20250327,181900,1669743125,4930,4930,4930,4930,0
+20250327,181800,1669743125,4930,4930,4930,4930,0
+20250327,181700,1669743125,4930,4930,4930,4930,0
+20250327,181600,1669743125,4930,4930,4930,4930,0
+20250327,181500,1669743125,4930,4930,4930,4930,0
+20250327,181400,1669743125,4930,4930,4930,4930,0
+20250327,181300,1669743125,4930,4930,4930,4930,0
+20250327,181200,1669743125,4930,4930,4930,4930,0
+20250327,181100,1669743125,4930,4930,4930,4930,0
+20250327,181000,1669743125,4930,4930,4930,4930,0
+20250327,180900,1669743125,4930,4930,4930,4930,0
+20250327,180800,1669743125,4930,4930,4930,4930,10098
+20250327,180700,1669743125,4930,4930,4930,4930,0
+20250327,180600,1669743125,4930,4930,4930,4930,0
+20250327,180500,1669743125,4930,4930,4930,4930,0
+20250327,180400,1669743125,4930,4930,4930,4930,0
+20250327,180300,1669743125,4930,4930,4930,4930,0
+20250327,180200,1669743125,4930,4930,4930,4930,0
+20250327,180100,1669743125,4930,4930,4930,4930,0
+20250327,180000,1669743125,4930,4930,4930,4930,0
+20250327,175900,1669743125,4930,4930,4930,4930,0
+20250327,175800,1669743125,4930,4930,4930,4930,0
+20250327,175700,1669743125,4930,4930,4930,4930,0
+20250327,175600,1669743125,4930,4930,4930,4930,0
+20250327,175500,1669743125,4930,4930,4930,4930,0
+20250327,175400,1669743125,4930,4930,4930,4930,0
+20250327,175300,1669743125,4930,4930,4930,4930,0
+20250327,175200,1669743125,4930,4930,4930,4930,0
+20250327,175100,1669743125,4930,4930,4930,4930,0
+20250327,175000,1669743125,4930,4930,4930,4930,0
+20250327,174900,1669743125,4930,4930,4930,4930,0
+20250327,174800,1669743125,4930,4930,4930,4930,0
+20250327,174700,1669743125,4930,4930,4930,4930,0
+20250327,174600,1669743125,4930,4930,4930,4930,0
+20250327,174500,1669743125,4930,4930,4930,4930,0
+20250327,174400,1669743125,4930,4930,4930,4930,0
+20250327,174300,1669743125,4930,4930,4930,4930,0
+20250327,174200,1669743125,4930,4930,4930,4930,0
+20250327,174100,1669743125,4930,4930,4930,4930,0
+20250327,174000,1669743125,4930,4930,4930,4930,0
+20250327,173900,1669743125,4930,4930,4930,4930,0
+20250327,173800,1669743125,4930,4930,4930,4930,10098
+20250327,173700,1669743125,4930,4930,4930,4930,0
+20250327,173600,1669743125,4930,4930,4930,4930,0
+20250327,173500,1669743125,4930,4930,4930,4930,0
+20250327,173400,1669743125,4930,4930,4930,4930,0
+20250327,173300,1669743125,4930,4930,4930,4930,0
+20250327,173200,1669743125,4930,4930,4930,4930,0
+20250327,173100,1669743125,4930,4930,4930,4930,0
+20250327,173000,1669743125,4930,4930,4930,4930,0
+20250327,172900,1669743125,4930,4930,4930,4930,0
+20250327,172800,1669743125,4930,4930,4930,4930,0
+20250327,172700,1669743125,4930,4930,4930,4930,0
+20250327,172600,1669743125,4930,4930,4930,4930,0
+20250327,172500,1669743125,4930,4930,4930,4930,0
+20250327,172400,1669743125,4930,4930,4930,4930,0
+20250327,172300,1669743125,4930,4930,4930,4930,0
+20250327,172200,1669743125,4930,4930,4930,4930,0
+20250327,172100,1669743125,4930,4930,4930,4930,0
+20250327,172000,1669743125,4930,4930,4930,4930,0
+20250327,171900,1669743125,4930,4930,4930,4930,0
+20250327,171800,1669743125,4930,4930,4930,4930,0
+20250327,171700,1669743125,4930,4930,4930,4930,0
+20250327,171600,1669743125,4930,4930,4930,4930,0
+20250327,171500,1669743125,4930,4930,4930,4930,0
+20250327,171400,1669743125,4930,4930,4930,4930,0
+20250327,171300,1669743125,4930,4930,4930,4930,0
+20250327,171200,1669743125,4930,4930,4930,4930,0
+20250327,171100,1669743125,4930,4930,4930,4930,0
+20250327,171000,1669743125,4930,4930,4930,4930,0
+20250327,170900,1669743125,4930,4930,4930,4930,0
+20250327,170800,1669743125,4930,4930,4930,4930,10098
+20250327,170700,1669743125,4930,4930,4930,4930,0
+20250327,170600,1669743125,4930,4930,4930,4930,0
+20250327,170500,1669743125,4930,4930,4930,4930,0
+20250327,170400,1669743125,4930,4930,4930,4930,0
+20250327,170300,1669743125,4930,4930,4930,4930,0
+20250327,170200,1669743125,4930,4930,4930,4930,0
+20250327,170100,1669743125,4930,4930,4930,4930,0
+20250327,170000,1669743125,4930,4930,4930,4930,0
+20250327,165900,1669743125,4930,4930,4930,4930,0
+20250327,165800,1669743125,4930,4930,4930,4930,0
+20250327,165700,1669743125,4930,4930,4930,4930,0
+20250327,165600,1669743125,4930,4930,4930,4930,0
+20250327,165500,1669743125,4930,4930,4930,4930,0
+20250327,165400,1669743125,4930,4930,4930,4930,0
+20250327,165300,1669743125,4930,4930,4930,4930,0
+20250327,165200,1669743125,4930,4930,4930,4930,0
+20250327,165100,1669743125,4930,4930,4930,4930,0
+20250327,165000,1669743125,4930,4930,4930,4930,0
+20250327,164900,1669743125,4930,4930,4930,4930,0
+20250327,164800,1669743125,4930,4930,4930,4930,0
+20250327,164700,1669743125,4930,4930,4930,4930,0
+20250327,164600,1669743125,4930,4930,4930,4930,0
+20250327,164500,1669743125,4930,4930,4930,4930,0
+20250327,164400,1669743125,4930,4930,4930,4930,0
+20250327,164300,1669743125,4930,4930,4930,4930,0
+20250327,164200,1669743125,4930,4930,4930,4930,0
+20250327,164100,1669743125,4930,4930,4930,4930,0
+20250327,164000,1669743125,4930,4930,4930,4930,0
+20250327,163900,1669743125,4930,4930,4930,4930,0
+20250327,163800,1669743125,4930,4930,4930,4930,10098
+20250327,163700,1669743125,4930,4930,4930,4930,0
+20250327,163600,1669743125,4930,4930,4930,4930,0
+20250327,163500,1669743125,4930,4930,4930,4930,0
+20250327,163400,1669743125,4930,4930,4930,4930,0
+20250327,163300,1669743125,4930,4930,4930,4930,0
+20250327,163200,1669743125,4930,4930,4930,4930,0
+20250327,163100,1669743125,4930,4930,4930,4930,0
+20250327,163000,1669743125,4930,4930,4930,4930,0
+20250327,162900,1669743125,4930,4930,4930,4930,0
+20250327,162800,1669743125,4930,4930,4930,4930,0
+20250327,162700,1669743125,4930,4930,4930,4930,0
+20250327,162600,1669743125,4930,4930,4930,4930,0
+20250327,162500,1669743125,4930,4930,4930,4930,0
+20250327,162400,1669743125,4930,4930,4930,4930,0
+20250327,162300,1669743125,4930,4930,4930,4930,0
+20250327,162200,1669743125,4930,4930,4930,4930,0
+20250327,162100,1669743125,4930,4930,4930,4930,0
+20250327,162000,1669743125,4930,4930,4930,4930,0
+20250327,161900,1669743125,4930,4930,4930,4930,0
+20250327,161800,1669743125,4930,4930,4930,4930,0
+20250327,161700,1669743125,4930,4930,4930,4930,0
+20250327,161600,1669743125,4930,4930,4930,4930,0
+20250327,161500,1669743125,4930,4930,4930,4930,0
+20250327,161400,1669743125,4930,4930,4930,4930,0
+20250327,161300,1669743125,4930,4930,4930,4930,0
+20250327,161200,1669743125,4930,4930,4930,4930,0
+20250327,161100,1669743125,4930,4930,4930,4930,0
+20250327,161000,1669743125,4930,4930,4930,4930,0
+20250327,160900,1669743125,4930,4930,4930,4930,0
+20250327,160800,1669743125,4930,4930,4930,4930,10098
+20250327,160700,1669743125,4930,4930,4930,4930,0
+20250327,160600,1669743125,4930,4930,4930,4930,0
+20250327,160500,1669743125,4930,4930,4930,4930,0
+20250327,160400,1669743125,4930,4930,4930,4930,0
+20250327,160300,1669743125,4930,4930,4930,4930,0
+20250327,160200,1669743125,4930,4930,4930,4930,0
+20250327,160100,1669743125,4930,4930,4930,4930,0
+20250327,160000,1669743125,4930,4930,4930,4930,0
+20250327,155900,1669743125,4930,4930,4930,4930,0
+20250327,155800,1669743125,4930,4930,4930,4930,0
+20250327,155700,1669743125,4930,4930,4930,4930,0
+20250327,155600,1669743125,4930,4930,4930,4930,0
+20250327,155500,1669743125,4930,4930,4930,4930,0
+20250327,155400,1669743125,4930,4930,4930,4930,0
+20250327,155300,1669743125,4930,4930,4930,4930,0
+20250327,155200,1669743125,4930,4930,4930,4930,0
+20250327,155100,1669743125,4930,4930,4930,4930,0
+20250327,155000,1669743125,4930,4930,4930,4930,0
+20250327,154900,1669743125,4930,4930,4930,4930,0
+20250327,154800,1669743125,4930,4930,4930,4930,0
+20250327,154700,1669743125,4930,4930,4930,4930,0
+20250327,154600,1669743125,4930,4930,4930,4930,0
+20250327,154500,1669743125,4930,4930,4930,4930,0
+20250327,154400,1669743125,4930,4930,4930,4930,0
+20250327,154300,1669743125,4930,4930,4930,4930,0
+20250327,154200,1669743125,4930,4930,4930,4930,0
+20250327,154100,1669743125,4930,4930,4930,4930,0
+20250327,154000,1669743125,4930,4930,4930,4930,0
+20250327,153900,1669743125,4930,4930,4930,4930,0
+20250327,153800,1669743125,4930,4930,4930,4930,10098
+20250327,153700,1669743125,4930,4930,4930,4930,0
+20250327,153600,1669743125,4930,4930,4930,4930,0
+20250327,153500,1669743125,4930,4930,4930,4930,0
+20250327,153400,1669743125,4930,4930,4930,4930,0
+20250327,153300,1669743125,4930,4930,4930,4930,0
+20250327,153200,1669743125,4930,4930,4930,4930,0
+20250327,153100,1669743125,4930,4930,4930,4930,0
+20250327,153000,1669743125,4930,4930,4930,4930,10098
+20250327,152900,1619959985,4930,4930,4930,4930,0
+20250327,152800,1619959985,4930,4930,4930,4930,0
+20250327,152700,1619959985,4930,4930,4930,4930,0
+20250327,152600,1619959985,4930,4930,4930,4930,0
+20250327,152500,1619959985,4930,4930,4930,4930,0
+20250327,152400,1619959985,4930,4930,4930,4930,0
+20250327,152300,1619959985,4930,4930,4930,4930,0
+20250327,152200,1619959985,4930,4930,4930,4930,0
+20250327,152100,1619959985,4930,4930,4930,4930,0
+20250327,152000,1619959985,4930,4930,4930,4930,0
+20250327,151900,1619959985,4930,4925,4930,4925,809
+20250327,151800,1615971855,4925,4930,4940,4925,1142
+20250327,151700,1610340460,4930,4940,4940,4930,563
+20250327,151600,1607563435,4940,4935,4940,4935,1914
+20250327,151500,1598116425,4935,4940,4940,4935,333
+20250327,151400,1596473005,4930,4930,4930,4930,1000
+20250327,151300,1591543005,4925,4925,4925,4925,0
+20250327,151200,1591543005,4925,4935,4935,4925,5737
+20250327,151100,1563267210,4935,4945,4945,4935,2068
+20250327,151000,1553061580,4945,4940,4945,4935,415
+20250327,150900,1551013540,4940,4945,4945,4940,3
+20250327,150800,1550998715,4940,4945,4945,4935,461
+20250327,150700,1548720470,4945,4935,4945,4935,11
+20250327,150600,1548666175,4945,4935,4945,4935,360
+20250327,150500,1546889275,4935,4940,4940,4935,1054
+20250327,150400,1541686285,4940,4935,4940,4935,1128
+20250327,150300,1536114130,4940,4945,4945,4940,296
+20250327,150200,1534651065,4945,4945,4945,4935,3716
+20250327,150100,1516293295,4945,4945,4945,4945,293
+20250327,150000,1514844410,4945,4950,4950,4945,844
+20250327,145900,1510668110,4950,4950,4950,4950,547
+20250327,145800,1507960460,4950,4955,4955,4950,553
+20250327,145700,1505222860,4950,4950,4950,4950,425
+20250327,145600,1503119110,4950,4950,4950,4945,3743
+20250327,145500,1484596260,4950,4950,4955,4950,1495
+20250327,145400,1477195010,4950,4950,4950,4950,3500
+20250327,145300,1459870010,4950,4950,4950,4950,2525
+20250327,145200,1447371260,4950,4955,4960,4950,8710
+20250327,145100,1404238375,4960,4960,4960,4960,610
+20250327,145000,1401212775,4960,4960,4960,4960,614
+20250327,144900,1398167335,4960,4960,4960,4960,1298
+20250327,144800,1391729255,4955,4955,4955,4955,82
+20250327,144700,1391322945,4960,4960,4960,4960,15
+20250327,144600,1391248545,4960,4960,4960,4960,131
+20250327,144500,1390598785,4960,4960,4960,4960,1411
+20250327,144400,1383600225,4970,4960,4970,4960,400
+20250327,144300,1381615225,4970,4960,4970,4960,405
+20250327,144200,1379606385,4970,4970,4970,4970,100
+20250327,144100,1379109385,4970,4960,4970,4960,820
+20250327,144000,1375036985,4970,4965,4970,4960,2230
+20250327,143900,1363970635,4970,4970,4970,4970,0
+20250327,143800,1363970635,4970,4965,4970,4965,1200
+20250327,143700,1358012625,4965,4967,4970,4965,1296
+20250327,143600,1351577735,4970,4975,4975,4970,3483
+20250327,143500,1334267220,4975,4975,4975,4970,601
+20250327,143400,1331279735,4975,4970,4975,4970,300
+20250327,143300,1329788385,4970,4970,4970,4970,741
+20250327,143200,1326105615,4975,4975,4975,4975,353
+20250327,143100,1324349440,4975,4975,4975,4970,1446
+20250327,143000,1317160305,4975,4970,4975,4970,489
+20250327,142900,1314727540,4975,4975,4975,4970,497
+20250327,142800,1312255820,4980,4975,4980,4975,105
+20250327,142700,1311733420,4975,4975,4975,4975,1205
+20250327,142600,1305738545,4980,4980,4980,4980,1
+20250327,142500,1305733565,4980,4980,4980,4980,56
+20250327,142400,1305454685,4980,4980,4980,4980,12
+20250327,142300,1305394925,4980,4980,4980,4980,10
+20250327,142200,1305345125,4980,4975,4980,4975,2095
+20250327,142100,1294920865,4975,4980,4980,4975,2336
+20250327,142000,1283294265,4980,4980,4980,4980,1
+20250327,141900,1283289285,4980,4985,4985,4980,1001
+20250327,141800,1278304300,4980,4980,4980,4980,189
+20250327,141700,1277363080,4990,4990,4990,4990,0
+20250327,141600,1277363080,4990,4990,4990,4990,0
+20250327,141500,1277363080,4990,4990,4990,4990,0
+20250327,141400,1277363080,4990,4995,4995,4990,23
+20250327,141300,1277248295,4980,4985,4985,4980,1475
+20250327,141200,1269896490,4985,4985,4985,4985,4357
+20250327,141100,1248176845,4985,4990,4990,4985,316
+20250327,141000,1246600365,4995,4990,4995,4990,367
+20250327,140900,1244768915,5000,5000,5000,5000,0
+20250327,140800,1244768915,5000,4995,5000,4995,219
+20250327,140700,1243674965,4995,4995,4995,4995,290
+20250327,140600,1242226415,4990,4995,4995,4990,1549
+20250327,140500,1234496595,5000,4995,5000,4990,5539
+20250327,140400,1206839360,4995,4997,4997,4995,134
+20250327,140300,1206169990,5000,5000,5000,5000,2
+20250327,140200,1206159990,5000,5000,5000,5000,10
+20250327,140100,1206109990,5000,5000,5000,5000,0
+20250327,140000,1206109990,5000,5000,5000,4995,206
+20250327,135900,1205080020,4995,4995,4995,4995,10
+20250327,135800,1205030070,5000,5000,5000,5000,0
+20250327,135700,1205030070,5000,5000,5000,5000,0
+20250327,135600,1205030070,5000,4995,5000,4995,210
+20250327,135500,1203980820,4985,4985,4985,4985,0
+20250327,135400,1203980820,4985,4985,4985,4985,50
+20250327,135300,1203731570,4985,4985,4985,4980,626
+20250327,135200,1200612205,4985,4985,4990,4985,306
+20250327,135100,1199086785,4985,4985,4985,4985,697
+20250327,135000,1195612240,4980,4980,4980,4980,934
+20250327,134900,1190960920,4980,4990,4990,4980,9066
+20250327,134800,1145783875,4990,4990,4990,4990,393
+20250327,134700,1143822805,4990,4997,4997,4990,1150
+20250327,134600,1138083580,5000,4990,5000,4990,228
+20250327,134500,1136945840,4990,4990,4990,4990,150
+20250327,134400,1136197340,4990,4995,5000,4990,2341
+20250327,134300,1124504525,5000,5000,5000,5000,27
+20250327,134200,1124369525,4990,5000,5000,4990,3232
+20250327,134100,1108225685,5000,5000,5000,5000,400
+20250327,134000,1106225685,5010,5010,5010,5010,1
+20250327,133900,1106220675,5010,4995,5010,4995,956
+20250327,133800,1101445200,4995,5000,5000,4995,255
+20250327,133700,1100170475,5000,5000,5000,5000,0
+20250327,133600,1100170475,5000,5010,5010,5000,1266
+20250327,133500,1093840455,5010,5010,5010,5010,1132
+20250327,133400,1088169135,5000,5000,5000,5000,0
+20250327,133300,1088169135,5000,5000,5000,5000,100
+20250327,133200,1087669135,5000,5000,5000,5000,0
+20250327,133100,1087669135,5000,5000,5000,5000,0
+20250327,133000,1087669135,5000,5000,5000,5000,300
+20250327,132900,1086169135,5000,5000,5000,5000,0
+20250327,132800,1086169135,5000,5000,5000,5000,698
+20250327,132700,1082679135,5010,5010,5010,5010,200
+20250327,132600,1081677135,5010,5010,5010,5010,50
+20250327,132500,1081426635,5010,5010,5010,5010,10
+20250327,132400,1081376535,5010,5010,5010,5010,1
+20250327,132300,1081371525,5010,5010,5010,5010,1
+20250327,132200,1081366515,5000,5000,5000,5000,12
+20250327,132100,1081306515,5000,5000,5000,5000,0
+20250327,132000,1081306515,5000,5000,5000,5000,3
+20250327,131900,1081291515,5000,5010,5010,5000,3480
+20250327,131800,1063876515,5010,5010,5010,5010,101
+20250327,131700,1063370505,5010,5010,5010,5010,50
+20250327,131600,1063120005,5000,5000,5000,5000,855
+20250327,131500,1058845005,5000,5000,5000,5000,1385
+20250327,131400,1051920005,5000,5000,5000,5000,721
+20250327,131300,1048315005,5000,5000,5000,5000,0
+20250327,131200,1048315005,5000,5000,5000,5000,11
+20250327,131100,1048260005,5010,5010,5010,5010,285
+20250327,131000,1046832155,5010,5010,5010,5010,190
+20250327,130900,1045880255,5020,5020,5020,5010,120
+20250327,130800,1045278725,5020,5020,5020,5020,0
+20250327,130700,1045278725,5020,5020,5020,5010,498
+20250327,130600,1042778865,5010,5010,5010,5010,65
+20250327,130500,1042453215,5010,5000,5010,5000,54
+20250327,130400,1042182865,5010,5010,5010,5010,5
+20250327,130300,1042157815,4995,4995,4995,4995,371
+20250327,130200,1040304670,5000,5000,5000,5000,1929
+20250327,130100,1030659670,5000,5000,5000,5000,400
+20250327,130000,1028659670,5000,5020,5020,5000,26
+20250327,125900,1028529650,5000,5000,5000,5000,0
+20250327,125800,1028529650,5000,5000,5000,5000,169
+20250327,125700,1027684650,5000,5000,5000,5000,0
+20250327,125600,1027684650,5000,5010,5020,5000,269
+20250327,125500,1026337150,5010,5020,5020,5010,129
+20250327,125400,1025689860,5020,5020,5020,5020,100
+20250327,125300,1025187860,5020,5020,5020,5020,224
+20250327,125200,1024063380,5020,5020,5020,5020,102
+20250327,125100,1023551340,5020,5000,5020,5000,501
+20250327,125000,1021046300,5000,5020,5020,5000,2
+20250327,124900,1021036280,5000,5000,5000,5000,150
+20250327,124800,1020286280,5030,5030,5030,5030,0
+20250327,124700,1020286280,5030,5030,5030,5030,22
+20250327,124600,1020175620,5030,5030,5030,5030,0
+20250327,124500,1020175620,5030,5030,5030,5030,1
+20250327,124400,1020170590,5000,5000,5000,5000,0
+20250327,124300,1020170590,5000,5000,5000,5000,1204
+20250327,124200,1014150590,5020,5020,5020,5020,10
+20250327,124100,1014100390,5030,5030,5030,5030,0
+20250327,124000,1014100390,5030,5030,5030,5030,0
+20250327,123900,1014100390,5030,5000,5030,5000,36
+20250327,123800,1013920360,5030,5010,5030,5010,1243
+20250327,123700,1007692910,5010,5010,5010,5010,1
+20250327,123600,1007687900,5010,5010,5010,5010,150
+20250327,123500,1006936400,5010,5010,5010,5010,501
+20250327,123400,1004426390,5010,5010,5010,5010,0
+20250327,123300,1004426390,5010,4995,5010,4990,733
+20250327,123200,1000765965,5010,5000,5010,4995,3311
+20250327,123100,984214205,5000,5010,5010,5000,2341
+20250327,123000,972504005,5020,5020,5020,5020,134
+20250327,122900,971831325,5020,5020,5020,5020,24
+20250327,122800,971710845,5020,5010,5020,5000,411
+20250327,122700,969655525,5000,5010,5010,5000,701
+20250327,122600,966144875,5030,5030,5030,5030,0
+20250327,122500,966144875,5030,5030,5030,5030,0
+20250327,122400,966144875,5030,5030,5030,5030,9
+20250327,122300,966099605,5010,5040,5040,5010,4029
+20250327,122200,945884415,5040,5040,5040,5040,0
+20250327,122100,945884415,5040,5040,5040,5040,10
+20250327,122000,945834015,5040,5040,5040,5040,1
+20250327,121900,945828975,5040,5045,5045,5040,440
+20250327,121800,943611325,5050,5050,5050,5050,0
+20250327,121700,943611325,5050,5050,5050,5050,10
+20250327,121600,943560825,5050,5050,5050,5050,1
+20250327,121500,943555775,5030,5030,5030,5030,4412
+20250327,121400,921363415,5020,5020,5020,5020,0
+20250327,121300,921363415,5020,5030,5030,5020,793
+20250327,121200,917382055,5030,5030,5030,5030,468
+20250327,121100,915028015,5040,5040,5040,5040,0
+20250327,121000,915028015,5040,5040,5040,5040,1
+20250327,120900,915022975,5060,5060,5060,5060,0
+20250327,120800,915022975,5060,5060,5060,5060,30
+20250327,120700,914871175,5060,5050,5060,5050,19
+20250327,120600,914775045,5060,5060,5060,5060,0
+20250327,120500,914775045,5060,5040,5060,5030,2481
+20250327,120400,902253845,5040,5040,5040,5040,111
+20250327,120300,901694405,5030,5020,5030,5020,96
+20250327,120200,901211535,5030,5030,5030,5030,42
+20250327,120100,901000275,5030,5030,5030,5030,0
+20250327,120000,901000275,5030,5030,5030,5030,140
+20250327,115900,900296075,5030,5030,5030,5030,0
+20250327,115800,900296075,5030,5030,5030,5030,100
+20250327,115700,899793075,5020,5020,5020,5020,192
+20250327,115600,898829235,5020,5020,5020,5020,0
+20250327,115500,898829235,5020,5020,5020,5020,0
+20250327,115400,898829235,5020,5030,5030,5020,141
+20250327,115300,898120415,5030,5020,5030,5020,118
+20250327,115200,897527555,5020,5010,5020,5010,300
+20250327,115100,896024455,5010,5010,5010,5010,0
+20250327,115000,896024455,5010,5020,5020,5010,442
+20250327,114900,893809715,5020,5030,5030,5020,311
+20250327,114800,892248485,5020,5025,5025,5020,306
+20250327,114700,890711870,5020,5015,5020,5015,72
+20250327,114600,890350435,5020,5020,5020,5020,429
+20250327,114500,888196855,5030,5030,5030,5030,0
+20250327,114400,888196855,5030,5030,5030,5030,1
+20250327,114300,888191825,5020,5030,5030,5020,152
+20250327,114200,887428765,5020,5020,5020,5020,600
+20250327,114100,884416765,5020,5020,5020,5020,31
+20250327,114000,884261145,5030,5030,5030,5030,341
+20250327,113900,882545915,5030,5030,5030,5030,132
+20250327,113800,881881955,5030,5030,5030,5030,3
+20250327,113700,881866865,5020,5020,5020,5020,240
+20250327,113600,880662065,5030,5030,5030,5030,19
+20250327,113500,880566495,5030,5030,5030,5030,0
+20250327,113400,880566495,5030,5030,5030,5030,441
+20250327,113300,878348265,5030,5030,5030,5030,614
+20250327,113200,875259845,5010,5010,5010,5010,100
+20250327,113100,874758845,5010,5010,5010,5010,4500
+20250327,113000,852213845,5010,5010,5010,5010,277
+20250327,112900,850826075,5010,5010,5010,5010,0
+20250327,112800,850826075,5010,5010,5010,5010,114
+20250327,112700,850254935,5010,5010,5010,5010,0
+20250327,112600,850254935,5010,5010,5010,5010,201
+20250327,112500,849247925,5010,5020,5020,5010,2000
+20250327,112400,839222325,5020,5030,5030,5020,800
+20250327,112300,835206115,5040,5040,5040,5040,0
+20250327,112200,835206115,5040,5040,5040,5040,1679
+20250327,112100,826743955,5040,5030,5040,5030,28
+20250327,112000,826602845,5020,5030,5030,5020,26
+20250327,111900,826472295,5020,5020,5020,5020,811
+20250327,111800,822401075,5020,5020,5020,5020,0
+20250327,111700,822401075,5020,5020,5020,5020,0
+20250327,111600,822401075,5020,5020,5020,5020,0
+20250327,111500,822401075,5020,5030,5030,5020,7
+20250327,111400,822365925,5020,5020,5020,5020,0
+20250327,111300,822365925,5020,5020,5020,5020,645
+20250327,111200,819128025,5020,5030,5030,5020,456
+20250327,111100,816834355,5030,5030,5030,5030,500
+20250327,111000,814319355,5030,5030,5030,5020,593
+20250327,110900,811340665,5030,5030,5030,5030,121
+20250327,110800,810732035,5040,5040,5040,5040,50
+20250327,110700,810480035,5040,5040,5040,5040,107
+20250327,110600,809940755,5030,5030,5030,5030,43
+20250327,110500,809724465,5030,5030,5030,5030,989
+20250327,110400,804749795,5030,5030,5030,5030,0
+20250327,110300,804749795,5030,5030,5030,5030,12
+20250327,110200,804689435,5030,5030,5030,5030,0
+20250327,110100,804689435,5030,5030,5030,5030,200
+20250327,110000,803683435,5030,5030,5030,5030,308
+20250327,105900,802134195,5030,5030,5030,5030,156
+20250327,105800,801349515,5060,5060,5060,5060,0
+20250327,105700,801349515,5060,5060,5060,5060,0
+20250327,105600,801349515,5060,5060,5060,5060,2
+20250327,105500,801339395,5040,5040,5040,5040,0
+20250327,105400,801339395,5040,5030,5040,5030,496
+20250327,105300,798843255,5020,5020,5020,5020,5
+20250327,105200,798818155,5020,5020,5020,5020,0
+20250327,105100,798818155,5020,5020,5030,5020,3124
+20250327,105000,783133815,5030,5030,5030,5020,295
+20250327,104900,781652015,5020,5020,5020,5020,3
+20250327,104800,781636955,5020,5020,5020,5020,0
+20250327,104700,781636955,5020,5030,5030,5020,2173
+20250327,104600,770706775,5030,5030,5030,5030,424
+20250327,104500,768574055,5040,5040,5040,5040,2685
+20250327,104400,755041655,5070,5070,5070,5070,0
+20250327,104300,755041655,5070,5070,5070,5070,217
+20250327,104200,753941465,5070,5070,5070,5070,1
+20250327,104100,753936395,5060,5060,5060,5060,1498
+20250327,104000,746356515,5070,5050,5070,5050,208
+20250327,103900,745303955,5050,5050,5050,5050,171
+20250327,103800,744440405,5070,5070,5070,5070,60
+20250327,103700,744136205,5070,5050,5070,5040,2591
+20250327,103600,731055675,5040,5040,5040,5040,0
+20250327,103500,731055675,5040,5040,5040,5040,0
+20250327,103400,731055675,5040,5040,5040,5040,0
+20250327,103300,731055675,5040,5050,5050,5040,263
+20250327,103200,729730085,5040,5060,5060,5040,1521
+20250327,103100,722058565,5070,5050,5070,5050,2091
+20250327,103000,711498095,5050,5050,5050,5050,0
+20250327,102900,711498095,5050,5050,5050,5050,260
+20250327,102800,710185095,5060,5050,5060,5050,201
+20250327,102700,709170035,5060,5060,5060,5060,0
+20250327,102600,709170035,5060,5060,5060,5060,6
+20250327,102500,709139675,5060,5060,5060,5060,449
+20250327,102400,706867735,5070,5070,5070,5070,0
+20250327,102300,706867735,5070,5090,5090,5070,79
+20250327,102200,706466425,5090,5090,5090,5090,1
+20250327,102100,706461335,5090,5080,5090,5080,510
+20250327,102000,703870455,5080,5070,5080,5070,3010
+20250327,101900,688609745,5070,5070,5070,5070,737
+20250327,101800,684873155,5070,5050,5070,5050,765
+20250327,101700,681002195,5060,5060,5060,5060,1
+20250327,101600,680997135,5060,5060,5060,5060,1
+20250327,101500,680992075,5040,5050,5070,5040,3086
+20250327,101400,665435615,5070,5060,5070,5050,193
+20250327,101300,664460745,5070,5050,5070,5050,816
+20250327,101200,660338925,5060,5050,5060,5050,1341
+20250327,101100,653566865,5050,5060,5070,5050,112
+20250327,101000,653000895,5060,5060,5060,5060,3776
+20250327,100900,633894335,5060,5060,5080,5060,791
+20250327,100800,629891855,5060,5070,5070,5060,2419
+20250327,100700,617651515,5060,5080,5080,5060,200
+20250327,100600,616638915,5060,5070,5080,5060,679
+20250327,100500,613197225,5070,5070,5070,5070,1554
+20250327,100400,605318445,5070,5080,5080,5070,171
+20250327,100300,604450615,5080,5070,5090,5070,1356
+20250327,100200,597564815,5070,5070,5070,5070,234
+20250327,100100,596378435,5080,5090,5090,5080,318
+20250327,100000,594762465,5090,5090,5090,5090,408
+20250327,095900,592685745,5100,5070,5100,5070,365
+20250327,095800,590832305,5070,5090,5090,5070,4813
+20250327,095700,566393565,5100,5110,5110,5100,1296
+20250327,095600,559778915,5110,5120,5120,5105,63
+20250327,095500,559457140,5120,5120,5120,5100,305
+20250327,095400,557896340,5100,5110,5110,5100,212
+20250327,095300,556813130,5100,5110,5110,5100,1327
+20250327,095200,550043310,5100,5100,5110,5100,710
+20250327,095100,546417310,5110,5110,5120,5100,944
+20250327,095000,541595110,5100,5100,5100,5100,1001
+20250327,094900,536490010,5100,5100,5100,5100,780
+20250327,094800,532512010,5100,5100,5100,5090,75
+20250327,094700,532129940,5090,5090,5090,5090,147
+20250327,094600,531381710,5100,5100,5100,5100,10
+20250327,094500,531330710,5100,5090,5100,5090,2218
+20250327,094400,520039080,5100,5100,5100,5100,14
+20250327,094300,519967680,5100,5100,5100,5100,7
+20250327,094200,519931980,5090,5080,5090,5080,94
+20250327,094100,519453960,5070,5075,5080,5070,101
+20250327,094000,518941385,5075,5075,5075,5075,251
+20250327,093900,517667560,5070,5070,5070,5070,2000
+20250327,093800,507527560,5080,5080,5080,5080,632
+20250327,093700,504317000,5080,5060,5080,5050,724
+20250327,093600,500654580,5050,5060,5080,5050,2807
+20250327,093500,486451480,5060,5060,5080,5060,8848
+20250327,093400,441677640,5060,5070,5070,5060,4201
+20250327,093300,420417570,5070,5080,5100,5070,1803
+20250327,093200,411269140,5080,5080,5080,5080,1592
+20250327,093100,403181780,5080,5080,5080,5080,164
+20250327,093000,402348660,5090,5100,5100,5080,129
+20250327,092900,401690970,5100,5100,5110,5100,4308
+20250327,092800,379715170,5110,5110,5130,5100,4282
+20250327,092700,357820840,5100,5080,5100,5080,4546
+20250327,092600,334642260,5090,5060,5090,5060,4392
+20250327,092500,312345860,5060,5060,5060,5060,543
+20250327,092400,309598280,5050,5050,5060,5040,819
+20250327,092300,305463730,5060,5050,5060,5050,2366
+20250327,092200,293502030,5040,5050,5050,5040,79
+20250327,092100,293103840,5040,5040,5040,5040,503
+20250327,092000,290568720,5040,5040,5050,5040,2189
+20250327,091900,279536150,5050,5040,5050,5040,204
+20250327,091800,278506450,5040,5040,5040,5040,296
+20250327,091700,277014610,5040,5040,5050,5040,1001
+20250327,091600,271969400,5050,5050,5050,5050,1353
+20250327,091500,265136750,5050,5050,5050,5050,1795
+20250327,091400,256072000,5040,5040,5040,5030,3195
+20250327,091300,239969800,5040,5030,5040,5030,4446
+20250327,091200,217590920,5020,5020,5020,5010,383
+20250327,091100,215668830,5020,5010,5020,5010,375
+20250327,091000,213787960,4985,5000,5010,4985,4488
+20250327,090900,191367745,5000,4990,5000,4985,2964
+20250327,090800,176584720,4990,4985,4990,4975,1373
+20250327,090700,169749485,4985,4970,4985,4970,613
+20250327,090600,166697030,4975,4975,4975,4975,494
+20250327,090500,164239380,4975,4975,4975,4970,886
+20250327,090400,159832530,4975,5000,5000,4975,2813
+20250327,090300,145787375,4990,4960,4990,4960,5794
+20250327,090200,117008650,4960,4970,4970,4960,2927
+20250327,090100,102480330,4970,4955,4975,4955,5787
+20250327,090000,73748545,4955,4980,4980,4935,14741
--- a/298830/min/candle-20250328.csv
+++ b/298830/min/candle-20250328.csv
@@ -0,0 +1,730 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,210800,1868252524,4730,4730,4730,4730,4839
+20250328,210700,1868252524,4730,4730,4730,4730,0
+20250328,210600,1868252524,4730,4730,4730,4730,0
+20250328,210500,1868252524,4730,4730,4730,4730,0
+20250328,210400,1868252524,4730,4730,4730,4730,0
+20250328,210300,1868252524,4730,4730,4730,4730,0
+20250328,210200,1868252524,4730,4730,4730,4730,0
+20250328,210100,1868252524,4730,4730,4730,4730,0
+20250328,210000,1868252524,4730,4730,4730,4730,0
+20250328,205900,1868252524,4730,4730,4730,4730,0
+20250328,205800,1868252524,4730,4730,4730,4730,0
+20250328,205700,1868252524,4730,4730,4730,4730,0
+20250328,205600,1868252524,4730,4730,4730,4730,0
+20250328,205500,1868252524,4730,4730,4730,4730,0
+20250328,205400,1868252524,4730,4730,4730,4730,0
+20250328,205300,1868252524,4730,4730,4730,4730,0
+20250328,205200,1868252524,4730,4730,4730,4730,0
+20250328,205100,1868252524,4730,4730,4730,4730,0
+20250328,205000,1868252524,4730,4730,4730,4730,0
+20250328,204900,1868252524,4730,4730,4730,4730,0
+20250328,204800,1868252524,4730,4730,4730,4730,0
+20250328,204700,1868252524,4730,4730,4730,4730,0
+20250328,204600,1868252524,4730,4730,4730,4730,0
+20250328,204500,1868252524,4730,4730,4730,4730,0
+20250328,204400,1868252524,4730,4730,4730,4730,0
+20250328,204300,1868252524,4730,4730,4730,4730,0
+20250328,204200,1868252524,4730,4730,4730,4730,0
+20250328,204100,1868252524,4730,4730,4730,4730,0
+20250328,204000,1868252524,4730,4730,4730,4730,0
+20250328,203900,1868252524,4730,4730,4730,4730,0
+20250328,203800,1868252524,4730,4730,4730,4730,4839
+20250328,203700,1868252524,4730,4730,4730,4730,0
+20250328,203600,1868252524,4730,4730,4730,4730,0
+20250328,203500,1868252524,4730,4730,4730,4730,0
+20250328,203400,1868252524,4730,4730,4730,4730,0
+20250328,203300,1868252524,4730,4730,4730,4730,0
+20250328,203200,1868252524,4730,4730,4730,4730,0
+20250328,203100,1868252524,4730,4730,4730,4730,0
+20250328,203000,1868252524,4730,4730,4730,4730,0
+20250328,202900,1868252524,4730,4730,4730,4730,0
+20250328,202800,1868252524,4730,4730,4730,4730,0
+20250328,202700,1868252524,4730,4730,4730,4730,0
+20250328,202600,1868252524,4730,4730,4730,4730,0
+20250328,202500,1868252524,4730,4730,4730,4730,0
+20250328,202400,1868252524,4730,4730,4730,4730,0
+20250328,202300,1868252524,4730,4730,4730,4730,0
+20250328,202200,1868252524,4730,4730,4730,4730,0
+20250328,202100,1868252524,4730,4730,4730,4730,0
+20250328,202000,1868252524,4730,4730,4730,4730,0
+20250328,201900,1868252524,4730,4730,4730,4730,0
+20250328,201800,1868252524,4730,4730,4730,4730,0
+20250328,201700,1868252524,4730,4730,4730,4730,0
+20250328,201600,1868252524,4730,4730,4730,4730,0
+20250328,201500,1868252524,4730,4730,4730,4730,0
+20250328,201400,1868252524,4730,4730,4730,4730,0
+20250328,201300,1868252524,4730,4730,4730,4730,0
+20250328,201200,1868252524,4730,4730,4730,4730,0
+20250328,201100,1868252524,4730,4730,4730,4730,0
+20250328,201000,1868252524,4730,4730,4730,4730,0
+20250328,200900,1868252524,4730,4730,4730,4730,0
+20250328,200800,1868252524,4730,4730,4730,4730,4839
+20250328,200700,1868252524,4730,4730,4730,4730,0
+20250328,200600,1868252524,4730,4730,4730,4730,0
+20250328,200500,1868252524,4730,4730,4730,4730,0
+20250328,200400,1868252524,4730,4730,4730,4730,0
+20250328,200300,1868252524,4730,4730,4730,4730,0
+20250328,200200,1868252524,4730,4730,4730,4730,0
+20250328,200100,1868252524,4730,4730,4730,4730,0
+20250328,200000,1868252524,4730,4730,4730,4730,0
+20250328,195900,1868252524,4730,4730,4730,4730,0
+20250328,195800,1868252524,4730,4730,4730,4730,0
+20250328,195700,1868252524,4730,4730,4730,4730,0
+20250328,195600,1868252524,4730,4730,4730,4730,0
+20250328,195500,1868252524,4730,4730,4730,4730,0
+20250328,195400,1868252524,4730,4730,4730,4730,0
+20250328,195300,1868252524,4730,4730,4730,4730,0
+20250328,195200,1868252524,4730,4730,4730,4730,0
+20250328,195100,1868252524,4730,4730,4730,4730,0
+20250328,195000,1868252524,4730,4730,4730,4730,0
+20250328,194900,1868252524,4730,4730,4730,4730,0
+20250328,194800,1868252524,4730,4730,4730,4730,0
+20250328,194700,1868252524,4730,4730,4730,4730,0
+20250328,194600,1868252524,4730,4730,4730,4730,0
+20250328,194500,1868252524,4730,4730,4730,4730,0
+20250328,194400,1868252524,4730,4730,4730,4730,0
+20250328,194300,1868252524,4730,4730,4730,4730,0
+20250328,194200,1868252524,4730,4730,4730,4730,0
+20250328,194100,1868252524,4730,4730,4730,4730,0
+20250328,194000,1868252524,4730,4730,4730,4730,0
+20250328,193900,1868252524,4730,4730,4730,4730,0
+20250328,193800,1868252524,4730,4730,4730,4730,4839
+20250328,193700,1868252524,4730,4730,4730,4730,0
+20250328,193600,1868252524,4730,4730,4730,4730,0
+20250328,193500,1868252524,4730,4730,4730,4730,0
+20250328,193400,1868252524,4730,4730,4730,4730,0
+20250328,193300,1868252524,4730,4730,4730,4730,0
+20250328,193200,1868252524,4730,4730,4730,4730,0
+20250328,193100,1868252524,4730,4730,4730,4730,0
+20250328,193000,1868252524,4730,4730,4730,4730,0
+20250328,192900,1868252524,4730,4730,4730,4730,0
+20250328,192800,1868252524,4730,4730,4730,4730,0
+20250328,192700,1868252524,4730,4730,4730,4730,0
+20250328,192600,1868252524,4730,4730,4730,4730,0
+20250328,192500,1868252524,4730,4730,4730,4730,0
+20250328,192400,1868252524,4730,4730,4730,4730,0
+20250328,192300,1868252524,4730,4730,4730,4730,0
+20250328,192200,1868252524,4730,4730,4730,4730,0
+20250328,192100,1868252524,4730,4730,4730,4730,0
+20250328,192000,1868252524,4730,4730,4730,4730,0
+20250328,191900,1868252524,4730,4730,4730,4730,0
+20250328,191800,1868252524,4730,4730,4730,4730,0
+20250328,191700,1868252524,4730,4730,4730,4730,0
+20250328,191600,1868252524,4730,4730,4730,4730,0
+20250328,191500,1868252524,4730,4730,4730,4730,0
+20250328,191400,1868252524,4730,4730,4730,4730,0
+20250328,191300,1868252524,4730,4730,4730,4730,0
+20250328,191200,1868252524,4730,4730,4730,4730,0
+20250328,191100,1868252524,4730,4730,4730,4730,0
+20250328,191000,1868252524,4730,4730,4730,4730,0
+20250328,190900,1868252524,4730,4730,4730,4730,0
+20250328,190800,1868252524,4730,4730,4730,4730,4839
+20250328,190700,1868252524,4730,4730,4730,4730,0
+20250328,190600,1868252524,4730,4730,4730,4730,0
+20250328,190500,1868252524,4730,4730,4730,4730,0
+20250328,190400,1868252524,4730,4730,4730,4730,0
+20250328,190300,1868252524,4730,4730,4730,4730,0
+20250328,190200,1868252524,4730,4730,4730,4730,0
+20250328,190100,1868252524,4730,4730,4730,4730,0
+20250328,190000,1868252524,4730,4730,4730,4730,0
+20250328,185900,1868252524,4730,4730,4730,4730,0
+20250328,185800,1868252524,4730,4730,4730,4730,0
+20250328,185700,1868252524,4730,4730,4730,4730,0
+20250328,185600,1868252524,4730,4730,4730,4730,0
+20250328,185500,1868252524,4730,4730,4730,4730,0
+20250328,185400,1868252524,4730,4730,4730,4730,0
+20250328,185300,1868252524,4730,4730,4730,4730,0
+20250328,185200,1868252524,4730,4730,4730,4730,0
+20250328,185100,1868252524,4730,4730,4730,4730,0
+20250328,185000,1868252524,4730,4730,4730,4730,0
+20250328,184900,1868252524,4730,4730,4730,4730,0
+20250328,184800,1868252524,4730,4730,4730,4730,0
+20250328,184700,1868252524,4730,4730,4730,4730,0
+20250328,184600,1868252524,4730,4730,4730,4730,0
+20250328,184500,1868252524,4730,4730,4730,4730,0
+20250328,184400,1868252524,4730,4730,4730,4730,0
+20250328,184300,1868252524,4730,4730,4730,4730,0
+20250328,184200,1868252524,4730,4730,4730,4730,0
+20250328,184100,1868252524,4730,4730,4730,4730,0
+20250328,184000,1868252524,4730,4730,4730,4730,0
+20250328,183900,1868252524,4730,4730,4730,4730,0
+20250328,183800,1868252524,4730,4730,4730,4730,4839
+20250328,183700,1868252524,4730,4730,4730,4730,0
+20250328,183600,1868252524,4730,4730,4730,4730,0
+20250328,183500,1868252524,4730,4730,4730,4730,0
+20250328,183400,1868252524,4730,4730,4730,4730,0
+20250328,183300,1868252524,4730,4730,4730,4730,0
+20250328,183200,1868252524,4730,4730,4730,4730,0
+20250328,183100,1868252524,4730,4730,4730,4730,0
+20250328,183000,1868252524,4730,4730,4730,4730,0
+20250328,182900,1868252524,4730,4730,4730,4730,0
+20250328,182800,1868252524,4730,4730,4730,4730,0
+20250328,182700,1868252524,4730,4730,4730,4730,0
+20250328,182600,1868252524,4730,4730,4730,4730,0
+20250328,182500,1868252524,4730,4730,4730,4730,0
+20250328,182400,1868252524,4730,4730,4730,4730,0
+20250328,182300,1868252524,4730,4730,4730,4730,0
+20250328,182200,1868252524,4730,4730,4730,4730,0
+20250328,182100,1868252524,4730,4730,4730,4730,0
+20250328,182000,1868252524,4730,4730,4730,4730,0
+20250328,181900,1868252524,4730,4730,4730,4730,0
+20250328,181800,1868252524,4730,4730,4730,4730,0
+20250328,181700,1868252524,4730,4730,4730,4730,0
+20250328,181600,1868252524,4730,4730,4730,4730,0
+20250328,181500,1868252524,4730,4730,4730,4730,0
+20250328,181400,1868252524,4730,4730,4730,4730,0
+20250328,181300,1868252524,4730,4730,4730,4730,0
+20250328,181200,1868252524,4730,4730,4730,4730,0
+20250328,181100,1868252524,4730,4730,4730,4730,0
+20250328,181000,1868252524,4730,4730,4730,4730,0
+20250328,180900,1868252524,4730,4730,4730,4730,0
+20250328,180800,1868252524,4730,4730,4730,4730,4839
+20250328,180700,1868252524,4730,4730,4730,4730,0
+20250328,180600,1868252524,4730,4730,4730,4730,0
+20250328,180500,1868252524,4730,4730,4730,4730,0
+20250328,180400,1868252524,4730,4730,4730,4730,0
+20250328,180300,1868252524,4730,4730,4730,4730,0
+20250328,180200,1868252524,4730,4730,4730,4730,0
+20250328,180100,1868252524,4730,4730,4730,4730,0
+20250328,180000,1868252524,4730,4730,4730,4730,0
+20250328,175900,1868252524,4730,4730,4730,4730,0
+20250328,175800,1868252524,4730,4730,4730,4730,0
+20250328,175700,1868252524,4730,4730,4730,4730,0
+20250328,175600,1868252524,4730,4730,4730,4730,0
+20250328,175500,1868252524,4730,4730,4730,4730,0
+20250328,175400,1868252524,4730,4730,4730,4730,0
+20250328,175300,1868252524,4730,4730,4730,4730,0
+20250328,175200,1868252524,4730,4730,4730,4730,0
+20250328,175100,1868252524,4730,4730,4730,4730,0
+20250328,175000,1868252524,4730,4730,4730,4730,0
+20250328,174900,1868252524,4730,4730,4730,4730,0
+20250328,174800,1868252524,4730,4730,4730,4730,0
+20250328,174700,1868252524,4730,4730,4730,4730,0
+20250328,174600,1868252524,4730,4730,4730,4730,0
+20250328,174500,1868252524,4730,4730,4730,4730,0
+20250328,174400,1868252524,4730,4730,4730,4730,0
+20250328,174300,1868252524,4730,4730,4730,4730,0
+20250328,174200,1868252524,4730,4730,4730,4730,0
+20250328,174100,1868252524,4730,4730,4730,4730,0
+20250328,174000,1868252524,4730,4730,4730,4730,0
+20250328,173900,1868252524,4730,4730,4730,4730,0
+20250328,173800,1868252524,4730,4730,4730,4730,4839
+20250328,173700,1868252524,4730,4730,4730,4730,0
+20250328,173600,1868252524,4730,4730,4730,4730,0
+20250328,173500,1868252524,4730,4730,4730,4730,0
+20250328,173400,1868252524,4730,4730,4730,4730,0
+20250328,173300,1868252524,4730,4730,4730,4730,0
+20250328,173200,1868252524,4730,4730,4730,4730,0
+20250328,173100,1868252524,4730,4730,4730,4730,0
+20250328,173000,1868252524,4730,4730,4730,4730,0
+20250328,172900,1868252524,4730,4730,4730,4730,0
+20250328,172800,1868252524,4730,4730,4730,4730,0
+20250328,172700,1868252524,4730,4730,4730,4730,0
+20250328,172600,1868252524,4730,4730,4730,4730,0
+20250328,172500,1868252524,4730,4730,4730,4730,0
+20250328,172400,1868252524,4730,4730,4730,4730,0
+20250328,172300,1868252524,4730,4730,4730,4730,0
+20250328,172200,1868252524,4730,4730,4730,4730,0
+20250328,172100,1868252524,4730,4730,4730,4730,0
+20250328,172000,1868252524,4730,4730,4730,4730,0
+20250328,171900,1868252524,4730,4730,4730,4730,0
+20250328,171800,1868252524,4730,4730,4730,4730,0
+20250328,171700,1868252524,4730,4730,4730,4730,0
+20250328,171600,1868252524,4730,4730,4730,4730,0
+20250328,171500,1868252524,4730,4730,4730,4730,0
+20250328,171400,1868252524,4730,4730,4730,4730,0
+20250328,171300,1868252524,4730,4730,4730,4730,0
+20250328,171200,1868252524,4730,4730,4730,4730,0
+20250328,171100,1868252524,4730,4730,4730,4730,0
+20250328,171000,1868252524,4730,4730,4730,4730,0
+20250328,170900,1868252524,4730,4730,4730,4730,0
+20250328,170800,1868252524,4730,4730,4730,4730,4839
+20250328,170700,1868252524,4730,4730,4730,4730,0
+20250328,170600,1868252524,4730,4730,4730,4730,0
+20250328,170500,1868252524,4730,4730,4730,4730,0
+20250328,170400,1868252524,4730,4730,4730,4730,0
+20250328,170300,1868252524,4730,4730,4730,4730,0
+20250328,170200,1868252524,4730,4730,4730,4730,0
+20250328,170100,1868252524,4730,4730,4730,4730,0
+20250328,170000,1868252524,4730,4730,4730,4730,0
+20250328,165900,1868252524,4730,4730,4730,4730,0
+20250328,165800,1868252524,4730,4730,4730,4730,0
+20250328,165700,1868252524,4730,4730,4730,4730,0
+20250328,165600,1868252524,4730,4730,4730,4730,0
+20250328,165500,1868252524,4730,4730,4730,4730,0
+20250328,165400,1868252524,4730,4730,4730,4730,0
+20250328,165300,1868252524,4730,4730,4730,4730,0
+20250328,165200,1868252524,4730,4730,4730,4730,0
+20250328,165100,1868252524,4730,4730,4730,4730,0
+20250328,165000,1868252524,4730,4730,4730,4730,0
+20250328,164900,1868252524,4730,4730,4730,4730,0
+20250328,164800,1868252524,4730,4730,4730,4730,0
+20250328,164700,1868252524,4730,4730,4730,4730,0
+20250328,164600,1868252524,4730,4730,4730,4730,0
+20250328,164500,1868252524,4730,4730,4730,4730,0
+20250328,164400,1868252524,4730,4730,4730,4730,0
+20250328,164300,1868252524,4730,4730,4730,4730,0
+20250328,164200,1868252524,4730,4730,4730,4730,0
+20250328,164100,1868252524,4730,4730,4730,4730,0
+20250328,164000,1868252524,4730,4730,4730,4730,0
+20250328,163900,1868252524,4730,4730,4730,4730,0
+20250328,163800,1868252524,4730,4730,4730,4730,4839
+20250328,163700,1868252524,4730,4730,4730,4730,0
+20250328,163600,1868252524,4730,4730,4730,4730,0
+20250328,163500,1868252524,4730,4730,4730,4730,0
+20250328,163400,1868252524,4730,4730,4730,4730,0
+20250328,163300,1868252524,4730,4730,4730,4730,0
+20250328,163200,1868252524,4730,4730,4730,4730,0
+20250328,163100,1868252524,4730,4730,4730,4730,0
+20250328,163000,1868252524,4730,4730,4730,4730,0
+20250328,162900,1868252524,4730,4730,4730,4730,0
+20250328,162800,1868252524,4730,4730,4730,4730,0
+20250328,162700,1868252524,4730,4730,4730,4730,0
+20250328,162600,1868252524,4730,4730,4730,4730,0
+20250328,162500,1868252524,4730,4730,4730,4730,0
+20250328,162400,1868252524,4730,4730,4730,4730,0
+20250328,162300,1868252524,4730,4730,4730,4730,0
+20250328,162200,1868252524,4730,4730,4730,4730,0
+20250328,162100,1868252524,4730,4730,4730,4730,0
+20250328,162000,1868252524,4730,4730,4730,4730,0
+20250328,161900,1868252524,4730,4730,4730,4730,0
+20250328,161800,1868252524,4730,4730,4730,4730,0
+20250328,161700,1868252524,4730,4730,4730,4730,0
+20250328,161600,1868252524,4730,4730,4730,4730,0
+20250328,161500,1868252524,4730,4730,4730,4730,0
+20250328,161400,1868252524,4730,4730,4730,4730,0
+20250328,161300,1868252524,4730,4730,4730,4730,0
+20250328,161200,1868252524,4730,4730,4730,4730,0
+20250328,161100,1868252524,4730,4730,4730,4730,0
+20250328,161000,1868252524,4730,4730,4730,4730,0
+20250328,160900,1868252524,4730,4730,4730,4730,0
+20250328,160800,1868252524,4730,4730,4730,4730,4839
+20250328,160700,1868252524,4730,4730,4730,4730,0
+20250328,160600,1868252524,4730,4730,4730,4730,0
+20250328,160500,1868252524,4730,4730,4730,4730,0
+20250328,160400,1868252524,4730,4730,4730,4730,0
+20250328,160300,1868252524,4730,4730,4730,4730,0
+20250328,160200,1868252524,4730,4730,4730,4730,0
+20250328,160100,1868252524,4730,4730,4730,4730,0
+20250328,160000,1868252524,4730,4730,4730,4730,0
+20250328,155900,1868252524,4730,4730,4730,4730,0
+20250328,155800,1868252524,4730,4730,4730,4730,0
+20250328,155700,1868252524,4730,4730,4730,4730,0
+20250328,155600,1868252524,4730,4730,4730,4730,0
+20250328,155500,1868252524,4730,4730,4730,4730,0
+20250328,155400,1868252524,4730,4730,4730,4730,0
+20250328,155300,1868252524,4730,4730,4730,4730,0
+20250328,155200,1868252524,4730,4730,4730,4730,0
+20250328,155100,1868252524,4730,4730,4730,4730,0
+20250328,155000,1868252524,4730,4730,4730,4730,0
+20250328,154900,1868252524,4730,4730,4730,4730,0
+20250328,154800,1868252524,4730,4730,4730,4730,0
+20250328,154700,1868252524,4730,4730,4730,4730,0
+20250328,154600,1868252524,4730,4730,4730,4730,0
+20250328,154500,1868252524,4730,4730,4730,4730,0
+20250328,154400,1868252524,4730,4730,4730,4730,0
+20250328,154300,1868252524,4730,4730,4730,4730,0
+20250328,154200,1868252524,4730,4730,4730,4730,0
+20250328,154100,1868252524,4730,4730,4730,4730,0
+20250328,154000,1868252524,4730,4730,4730,4730,0
+20250328,153900,1868252524,4730,4730,4730,4730,0
+20250328,153800,1868252524,4730,4730,4730,4730,4839
+20250328,153700,1868252524,4730,4730,4730,4730,0
+20250328,153600,1868252524,4730,4730,4730,4730,0
+20250328,153500,1868252524,4730,4730,4730,4730,0
+20250328,153400,1868252524,4730,4730,4730,4730,0
+20250328,153300,1868252524,4730,4730,4730,4730,0
+20250328,153200,1868252524,4730,4730,4730,4730,0
+20250328,153100,1868252524,4730,4730,4730,4730,0
+20250328,153000,1868252524,4730,4730,4730,4730,4839
+20250328,152900,1845364054,4750,4750,4750,4750,0
+20250328,152800,1845364054,4750,4750,4750,4750,0
+20250328,152700,1845364054,4750,4750,4750,4750,0
+20250328,152600,1845364054,4750,4750,4750,4750,0
+20250328,152500,1845364054,4750,4750,4750,4750,0
+20250328,152400,1845364054,4750,4750,4750,4750,0
+20250328,152300,1845364054,4750,4750,4750,4750,0
+20250328,152200,1845364054,4750,4750,4750,4750,0
+20250328,152100,1845364054,4750,4750,4750,4750,0
+20250328,152000,1845364054,4750,4750,4750,4750,0
+20250328,151900,1845364054,4750,4740,4750,4735,2274
+20250328,151800,1834570894,4740,4745,4745,4735,2601
+20250328,151700,1822235859,4750,4740,4750,4735,2376
+20250328,151600,1810967764,4740,4742,4742,4740,255
+20250328,151500,1809759024,4740,4742,4742,4740,100
+20250328,151400,1809284864,4745,4740,4745,4740,731
+20250328,151300,1805816474,4740,4740,4740,4740,716
+20250328,151200,1802422634,4735,4730,4740,4730,120
+20250328,151100,1801854724,4730,4730,4740,4730,469
+20250328,151000,1799635844,4730,4730,4740,4725,871
+20250328,150900,1795518724,4730,4735,4735,4730,13
+20250328,150800,1795457189,4740,4740,4740,4740,200
+20250328,150700,1794509189,4740,4740,4740,4725,149
+20250328,150600,1793803079,4740,4740,4740,4740,221
+20250328,150500,1792755539,4740,4720,4740,4720,1011
+20250328,150400,1787983249,4720,4740,4740,4720,2074
+20250328,150300,1778171959,4730,4735,4740,4730,1823
+20250328,150200,1769544414,4745,4740,4745,4740,717
+20250328,150100,1766145379,4740,4740,4740,4740,281
+20250328,150000,1764813439,4735,4730,4735,4730,663
+20250328,145900,1761675899,4730,4730,4735,4730,1773
+20250328,145800,1753289049,4730,4730,4730,4730,871
+20250328,145700,1749169219,4730,4730,4735,4725,382
+20250328,145600,1747362789,4730,4725,4730,4725,703
+20250328,145500,1744040934,4722,4732,4732,4722,736
+20250328,145400,1740561353,4735,4730,4735,4730,534
+20250328,145300,1738035218,4730,4730,4730,4725,226
+20250328,145200,1736966388,4725,4730,4730,4725,7
+20250328,145100,1736933283,4725,4730,4730,4725,1803
+20250328,145000,1728413338,4735,4735,4735,4735,1314
+20250328,144900,1722191548,4735,4735,4735,4720,187
+20250328,144800,1721308648,4735,4730,4740,4720,1500
+20250328,144700,1714222278,4730,4730,4730,4730,4
+20250328,144600,1714203358,4730,4730,4730,4730,2
+20250328,144500,1714193898,4740,4740,4740,4740,176
+20250328,144400,1713359658,4740,4740,4745,4720,7705
+20250328,144300,1676906738,4750,4750,4750,4750,0
+20250328,144200,1676906738,4750,4750,4750,4740,103
+20250328,144100,1676418488,4750,4745,4750,4740,2048
+20250328,144000,1666710608,4740,4745,4750,4740,265
+20250328,143900,1665453473,4750,4750,4750,4750,168
+20250328,143800,1664655473,4750,4740,4750,4740,130
+20250328,143700,1664038788,4740,4740,4740,4740,127
+20250328,143600,1663436808,4750,4750,4750,4750,32
+20250328,143500,1663284808,4745,4745,4745,4740,257
+20250328,143400,1662065628,4735,4735,4735,4735,443
+20250328,143300,1659968023,4742,4745,4750,4740,2011
+20250328,143200,1650435308,4740,4750,4750,4740,311
+20250328,143100,1648960778,4750,4745,4750,4745,362
+20250328,143000,1647242873,4750,4745,4750,4745,1296
+20250328,142900,1641093343,4745,4745,4750,4745,2982
+20250328,142800,1626941873,4750,4750,4750,4750,24
+20250328,142700,1626827873,4750,4750,4750,4750,111
+20250328,142600,1626300623,4750,4750,4755,4750,937
+20250328,142500,1621849763,4755,4745,4755,4745,2
+20250328,142400,1621840263,4755,4745,4755,4740,2510
+20250328,142300,1609928933,4750,4755,4755,4750,3312
+20250328,142200,1594196578,4755,4750,4755,4750,1952
+20250328,142100,1584922818,4755,4755,4755,4750,536
+20250328,142000,1582376638,4750,4755,4755,4750,9326
+20250328,141900,1538042273,4760,4755,4760,4755,1062
+20250328,141800,1532992153,4760,4760,4760,4760,0
+20250328,141700,1532992153,4760,4760,4760,4760,100
+20250328,141600,1532516153,4760,4760,4760,4760,64
+20250328,141500,1532211513,4760,4755,4760,4755,135
+20250328,141400,1531569248,4760,4760,4760,4755,74
+20250328,141300,1531217368,4760,4755,4760,4755,150
+20250328,141200,1530503793,4755,4760,4760,4755,104
+20250328,141100,1530009268,4760,4760,4760,4755,100
+20250328,141000,1529533293,4765,4755,4765,4755,2
+20250328,140900,1529523773,4755,4755,4755,4755,270
+20250328,140800,1528239923,4765,4765,4765,4765,2
+20250328,140700,1528230393,4765,4750,4765,4750,1420
+20250328,140600,1521483153,4750,4755,4755,4750,5700
+20250328,140500,1494407853,4755,4770,4770,4755,8928
+20250328,140400,1451910120,4770,4780,4780,4770,557
+20250328,140300,1449253030,4775,4780,4780,4775,161
+20250328,140200,1448483640,4780,4780,4780,4780,0
+20250328,140100,1448483640,4780,4765,4780,4765,2261
+20250328,140000,1437708400,4760,4760,4765,4760,1420
+20250328,135900,1430944755,4760,4765,4765,4760,201
+20250328,135800,1429987990,4765,4765,4765,4765,2052
+20250328,135700,1420210210,4765,4760,4765,4760,1378
+20250328,135600,1413645380,4765,4780,4780,4765,1322
+20250328,135500,1407346035,4765,4770,4770,4765,1175
+20250328,135400,1401745410,4780,4775,4780,4770,277
+20250328,135300,1400423730,4780,4765,4780,4765,283
+20250328,135200,1399075220,4770,4770,4770,4770,314
+20250328,135100,1397577440,4770,4770,4770,4770,58
+20250328,135000,1397300780,4765,4765,4765,4765,0
+20250328,134900,1397300780,4765,4770,4770,4765,654
+20250328,134800,1394184450,4770,4770,4770,4770,266
+20250328,134700,1392915630,4770,4770,4770,4770,70
+20250328,134600,1392581730,4780,4780,4780,4780,1301
+20250328,134500,1386362950,4785,4780,4785,4780,127
+20250328,134400,1385755880,4785,4780,4785,4780,203
+20250328,134300,1384785175,4780,4770,4780,4765,745
+20250328,134200,1381229665,4770,4767,4770,4767,22
+20250328,134100,1381124785,4770,4770,4770,4765,251
+20250328,134000,1379927994,4767,4765,4767,4765,2599
+20250328,133900,1367543649,4765,4765,4765,4765,118
+20250328,133800,1366981379,4765,4765,4765,4760,2131
+20250328,133700,1356836189,4765,4762,4770,4762,1182
+20250328,133600,1351204014,4765,4765,4765,4765,1519
+20250328,133500,1343965979,4765,4765,4770,4765,1176
+20250328,133400,1338361959,4765,4765,4765,4765,222
+20250328,133300,1337304129,4765,4765,4765,4765,1599
+20250328,133200,1329684894,4770,4770,4770,4765,399
+20250328,133100,1327783017,4767,4765,4770,4765,356
+20250328,133000,1326086047,4765,4770,4770,4765,400
+20250328,132900,1324179017,4770,4775,4775,4770,999
+20250328,132800,1319413492,4775,4775,4775,4770,2445
+20250328,132700,1307749847,4775,4775,4775,4775,401
+20250328,132600,1305835072,4775,4775,4775,4775,943
+20250328,132500,1301332247,4780,4785,4785,4780,68
+20250328,132400,1301007202,4775,4775,4775,4775,0
+20250328,132300,1301007202,4775,4780,4780,4775,2699
+20250328,132200,1288106982,4785,4780,4785,4780,77
+20250328,132100,1287738542,4780,4785,4785,4780,410
+20250328,132000,1285778192,4785,4785,4785,4785,4
+20250328,131900,1285759052,4780,4780,4785,4780,2058
+20250328,131800,1275921522,4780,4780,4780,4780,472
+20250328,131700,1273665362,4780,4780,4780,4780,205
+20250328,131600,1272685462,4785,4785,4785,4785,72
+20250328,131500,1272340942,4785,4785,4785,4785,612
+20250328,131400,1269412522,4785,4790,4790,4785,411
+20250328,131300,1267445832,4790,4790,4790,4790,995
+20250328,131200,1262679782,4790,4790,4790,4790,50
+20250328,131100,1262440282,4790,4795,4800,4790,729
+20250328,131000,1258946802,4795,4795,4795,4795,82
+20250328,130900,1258553612,4795,4795,4795,4795,1
+20250328,130800,1258548817,4795,4800,4800,4795,800
+20250328,130700,1254712742,4800,4800,4800,4800,5
+20250328,130600,1254688742,4800,4800,4800,4800,111
+20250328,130500,1254155942,4800,4800,4800,4800,309
+20250328,130400,1252672742,4795,4795,4795,4795,165
+20250328,130300,1251881567,4800,4800,4800,4800,73
+20250328,130200,1251531167,4795,4795,4795,4795,105
+20250328,130100,1251027692,4795,4790,4795,4790,1157
+20250328,130000,1245481377,4790,4785,4790,4785,107
+20250328,125900,1244969097,4785,4785,4785,4785,0
+20250328,125800,1244969097,4785,4785,4785,4785,50
+20250328,125700,1244729847,4785,4785,4785,4785,1201
+20250328,125600,1238983062,4785,4785,4785,4785,0
+20250328,125500,1238983062,4785,4785,4785,4785,200
+20250328,125400,1238026062,4785,4785,4795,4785,821
+20250328,125300,1234097267,4780,4795,4795,4780,241
+20250328,125200,1232945127,4785,4795,4795,4785,260
+20250328,125100,1231700027,4795,4795,4795,4795,1
+20250328,125000,1231695232,4790,4790,4790,4790,73
+20250328,124900,1231345562,4785,4785,4785,4785,275
+20250328,124800,1230029687,4785,4785,4785,4785,1
+20250328,124700,1230024902,4780,4785,4785,4780,860
+20250328,124600,1225914052,4780,4785,4785,4780,674
+20250328,124500,1222692112,4790,4790,4790,4790,0
+20250328,124400,1222692112,4790,4790,4790,4790,66
+20250328,124300,1222375972,4795,4785,4795,4785,2607
+20250328,124200,1209901317,4790,4790,4790,4790,0
+20250328,124100,1209901317,4790,4795,4795,4790,3540
+20250328,124000,1192944327,4790,4790,4790,4790,0
+20250328,123900,1192944327,4790,4790,4790,4790,80
+20250328,123800,1192561127,4790,4790,4795,4790,667
+20250328,123700,1189365842,4790,4790,4790,4790,0
+20250328,123600,1189365842,4790,4795,4795,4790,351
+20250328,123500,1187684067,4795,4800,4800,4795,70
+20250328,123400,1187348102,4800,4800,4800,4800,0
+20250328,123300,1187348102,4800,4800,4800,4795,234
+20250328,123200,1186225067,4800,4800,4800,4800,0
+20250328,123100,1186225067,4800,4795,4800,4795,491
+20250328,123000,1183870347,4795,4795,4795,4795,116
+20250328,122900,1183314127,4795,4795,4795,4795,124
+20250328,122800,1182719547,4795,4795,4795,4795,91
+20250328,122700,1182283202,4795,4797,4797,4795,75
+20250328,122600,1181923517,4800,4800,4800,4800,0
+20250328,122500,1181923517,4800,4790,4800,4790,256
+20250328,122400,1180696417,4795,4795,4795,4795,1
+20250328,122300,1180691622,4795,4800,4800,4795,108
+20250328,122200,1180173722,4805,4805,4805,4805,72
+20250328,122100,1179827762,4795,4800,4800,4795,927
+20250328,122000,1175381797,4805,4810,4810,4805,81
+20250328,121900,1174992552,4810,4810,4810,4810,73
+20250328,121800,1174641422,4815,4810,4815,4810,214
+20250328,121700,1173612037,4810,4810,4810,4810,428
+20250328,121600,1171553357,4810,4805,4810,4805,7
+20250328,121500,1171519717,4800,4790,4800,4790,2379
+20250328,121400,1160124257,4795,4795,4795,4795,0
+20250328,121300,1160124257,4795,4805,4805,4795,1806
+20250328,121200,1151463747,4805,4805,4805,4805,29
+20250328,121100,1151324402,4805,4795,4805,4795,938
+20250328,121000,1146826632,4795,4795,4795,4795,1064
+20250328,120900,1141724752,4795,4795,4795,4795,0
+20250328,120800,1141724752,4795,4795,4795,4795,240
+20250328,120700,1140573952,4795,4795,4795,4795,558
+20250328,120600,1137898342,4790,4790,4790,4790,0
+20250328,120500,1137898342,4790,4790,4790,4790,30
+20250328,120400,1137754642,4795,4795,4795,4795,0
+20250328,120300,1137754642,4795,4800,4800,4795,677
+20250328,120200,1134508042,4795,4795,4795,4795,88
+20250328,120100,1134086082,4795,4795,4795,4795,12
+20250328,120000,1134028542,4795,4795,4795,4795,70
+20250328,115900,1133692892,4790,4790,4790,4790,4
+20250328,115800,1133673732,4790,4790,4790,4790,1004
+20250328,115700,1128864572,4795,4805,4805,4795,406
+20250328,115600,1126916267,4800,4800,4800,4800,0
+20250328,115500,1126916267,4800,4800,4800,4800,0
+20250328,115400,1126916267,4800,4800,4800,4800,150
+20250328,115300,1126196267,4805,4805,4805,4805,0
+20250328,115200,1126196267,4805,4805,4805,4805,111
+20250328,115100,1125662912,4805,4805,4805,4805,0
+20250328,115000,1125662912,4805,4805,4810,4805,572
+20250328,114900,1122914092,4790,4790,4790,4790,505
+20250328,114800,1120495142,4795,4795,4795,4795,86
+20250328,114700,1120082772,4790,4790,4790,4790,0
+20250328,114600,1120082772,4790,4800,4800,4790,2066
+20250328,114500,1110180052,4800,4805,4805,4800,168
+20250328,114400,1109373627,4805,4805,4805,4805,73
+20250328,114300,1109022862,4805,4805,4805,4805,2
+20250328,114200,1109013252,4805,4805,4805,4805,1
+20250328,114100,1109008447,4805,4805,4805,4805,4
+20250328,114000,1108989227,4805,4805,4805,4805,1
+20250328,113900,1108984422,4795,4795,4795,4795,287
+20250328,113800,1107608257,4795,4795,4795,4795,1
+20250328,113700,1107603462,4800,4800,4800,4800,159
+20250328,113600,1106840262,4810,4810,4810,4810,0
+20250328,113500,1106840262,4810,4810,4810,4810,0
+20250328,113400,1106840262,4810,4780,4810,4780,32
+20250328,113300,1106687272,4810,4810,4810,4810,65
+20250328,113200,1106374622,4810,4810,4810,4810,1
+20250328,113100,1106369812,4775,4775,4775,4775,1
+20250328,113000,1106365037,4775,4795,4795,4775,4576
+20250328,112900,1084501607,4795,4795,4795,4795,215
+20250328,112800,1083470682,4800,4800,4800,4800,3
+20250328,112700,1083456282,4800,4800,4800,4800,0
+20250328,112600,1083456282,4800,4800,4800,4800,0
+20250328,112500,1083456282,4800,4800,4800,4800,500
+20250328,112400,1081056282,4780,4800,4800,4780,1021
+20250328,112300,1076159532,4800,4800,4800,4800,0
+20250328,112200,1076159532,4800,4800,4800,4800,10
+20250328,112100,1076111532,4800,4785,4800,4785,82
+20250328,112000,1075719147,4780,4780,4780,4780,0
+20250328,111900,1075719147,4780,4780,4780,4780,0
+20250328,111800,1075719147,4780,4775,4780,4775,250
+20250328,111700,1074524397,4775,4780,4780,4775,261
+20250328,111600,1073277322,4780,4790,4790,4780,1200
+20250328,111500,1067540357,4785,4785,4785,4785,0
+20250328,111400,1067540357,4785,4790,4790,4785,112
+20250328,111300,1067004112,4800,4800,4800,4800,1
+20250328,111200,1066999312,4790,4790,4790,4790,30
+20250328,111100,1066855612,4790,4785,4790,4785,119
+20250328,111000,1066285997,4785,4785,4785,4785,32
+20250328,110900,1066132877,4810,4785,4810,4780,1105
+20250328,110800,1060849467,4785,4790,4790,4785,430
+20250328,110700,1058791577,4790,4790,4790,4790,20
+20250328,110600,1058695777,4790,4790,4790,4790,13
+20250328,110500,1058633507,4785,4785,4785,4785,69
+20250328,110400,1058303342,4795,4795,4795,4790,860
+20250328,110300,1054181037,4795,4795,4795,4795,61
+20250328,110200,1053888542,4795,4820,4820,4795,514
+20250328,110100,1051422822,4820,4820,4820,4820,0
+20250328,110000,1051422822,4820,4820,4820,4820,44
+20250328,105900,1051210742,4820,4800,4820,4800,187
+20250328,105800,1050310757,4800,4800,4800,4800,10
+20250328,105700,1050262757,4805,4800,4805,4800,459
+20250328,105600,1048059027,4805,4800,4805,4800,114
+20250328,105500,1047511507,4800,4800,4800,4800,60
+20250328,105400,1047223507,4800,4800,4800,4800,100
+20250328,105300,1046743507,4800,4800,4805,4800,1156
+20250328,105200,1041194377,4800,4800,4800,4800,330
+20250328,105100,1039610377,4800,4800,4800,4800,80
+20250328,105000,1039226377,4830,4810,4830,4795,8114
+20250328,104900,1000247627,4820,4820,4820,4820,10
+20250328,104800,1000199427,4815,4815,4815,4815,0
+20250328,104700,1000199427,4815,4815,4815,4815,148
+20250328,104600,999486807,4815,4815,4815,4815,0
+20250328,104500,999486807,4815,4810,4815,4810,291
+20250328,104400,998085667,4810,4810,4810,4810,222
+20250328,104300,997017847,4810,4810,4830,4810,397
+20250328,104200,995105457,4820,4822,4822,4810,579
+20250328,104100,992317522,4822,4820,4822,4820,1179
+20250328,104000,986634604,4825,4815,4835,4815,922
+20250328,103900,982180794,4815,4835,4835,4815,881
+20250328,103800,977922779,4835,4835,4835,4835,1144
+20250328,103700,972391539,4835,4835,4835,4835,33
+20250328,103600,972231984,4825,4835,4835,4825,18
+20250328,103500,972145004,4835,4835,4835,4810,235
+20250328,103400,971011279,4835,4810,4835,4810,828
+20250328,103300,967028274,4835,4820,4835,4820,323
+20250328,103200,965470964,4820,4820,4820,4820,0
+20250328,103100,965470964,4820,4820,4820,4820,172
+20250328,103000,964641924,4820,4820,4830,4820,40
+20250328,102900,964448824,4820,4805,4820,4805,2
+20250328,102800,964439199,4800,4800,4800,4800,546
+20250328,102700,961818399,4810,4810,4810,4810,23
+20250328,102600,961707769,4810,4810,4810,4810,122
+20250328,102500,961120949,4810,4810,4810,4810,565
+20250328,102400,958403299,4810,4810,4810,4810,6
+20250328,102300,958374439,4810,4810,4810,4800,287
+20250328,102200,956994469,4810,4815,4815,4810,159
+20250328,102100,956229674,4810,4835,4835,4810,3593
+20250328,102000,938907474,4830,4825,4830,4825,241
+20250328,101900,937743634,4825,4825,4825,4825,536
+20250328,101800,935157434,4820,4825,4825,4820,726
+20250328,101700,931655664,4820,4820,4820,4820,500
+20250328,101600,929245664,4815,4805,4820,4805,553
+20250328,101500,926588214,4805,4795,4805,4795,3592
+20250328,101400,909352514,4795,4795,4795,4795,3
+20250328,101300,909338129,4795,4780,4795,4780,161
+20250328,101200,908568384,4780,4785,4785,4780,625
+20250328,101100,905577809,4785,4780,4785,4780,2248
+20250328,101000,894829714,4780,4780,4780,4780,21
+20250328,100900,894729334,4780,4780,4780,4780,65
+20250328,100800,894418634,4775,4775,4775,4775,5
+20250328,100700,894394759,4775,4780,4780,4775,241
+20250328,100600,893243229,4765,4780,4780,4765,690
+20250328,100500,889946009,4775,4765,4775,4765,186
+20250328,100400,889058439,4780,4780,4780,4780,400
+20250328,100300,887146439,4760,4780,4780,4760,554
+20250328,100200,884509339,4780,4775,4780,4750,1761
+20250328,100100,876124374,4770,4755,4770,4750,9721
+20250328,100000,829831799,4750,4755,4755,4750,5269
+20250328,095900,804790664,4755,4755,4755,4755,300
+20250328,095800,803364164,4760,4760,4760,4760,2225
+20250328,095700,792773164,4760,4760,4765,4760,895
+20250328,095600,788512954,4765,4760,4765,4760,400
+20250328,095500,786608949,4765,4770,4770,4765,1197
+20250328,095400,780905229,4775,4770,4780,4770,763
+20250328,095300,777265449,4780,4780,4780,4770,102
+20250328,095200,776777899,4780,4780,4780,4780,67
+20250328,095100,776457639,4780,4785,4785,4780,1651
+20250328,095000,768558259,4780,4765,4780,4760,4313
+20250328,094900,747993879,4765,4785,4785,4765,6729
+20250328,094800,715922819,4780,4785,4785,4770,5768
+20250328,094700,688337454,4785,4775,4785,4765,2388
+20250328,094600,676939254,4780,4785,4785,4780,1980
+20250328,094500,667464959,4765,4785,4785,4765,1921
+20250328,094400,658294509,4780,4795,4795,4770,89
+20250328,094300,657869179,4770,4780,4790,4770,11008
+20250328,094200,605314264,4785,4795,4795,4780,1343
+20250328,094100,598890339,4800,4800,4800,4785,2132
+20250328,094000,588667294,4805,4805,4805,4770,8788
+20250328,093900,546606534,4805,4800,4810,4800,674
+20250328,093800,543370439,4800,4800,4810,4800,5696
+20250328,093700,516027669,4800,4820,4820,4800,8077
+20250328,093600,477203564,4825,4825,4825,4825,0
+20250328,093500,477203564,4825,4825,4825,4825,101
+20250328,093400,476716239,4810,4810,4810,4810,341
+20250328,093300,475076029,4810,4815,4820,4810,6319
+20250328,093200,444674024,4815,4815,4815,4815,332
+20250328,093100,443075444,4815,4825,4825,4815,50
+20250328,093000,442834674,4825,4825,4825,4810,3080
+20250328,092900,428010979,4825,4820,4830,4820,1345
+20250328,092800,421526544,4830,4825,4830,4820,2614
+20250328,092700,408920999,4830,4825,4830,4825,445
+20250328,092600,406772674,4820,4820,4825,4815,864
+20250328,092500,402610619,4825,4815,4825,4810,6111
+20250328,092400,373183314,4810,4825,4825,4810,1093
+20250328,092300,367916729,4820,4820,4825,4820,922
+20250328,092200,363470019,4825,4830,4830,4800,9303
+20250328,092100,318737464,4830,4830,4835,4810,7525
+20250328,092000,282455454,4830,4845,4845,4830,3691
+20250328,091900,264625644,4830,4835,4840,4830,1048
+20250328,091800,259559204,4835,4845,4845,4835,1276
+20250328,091700,253388164,4845,4840,4845,4820,6224
+20250328,091600,223324689,4845,4845,4845,4840,1850
+20250328,091500,214361554,4850,4860,4860,4845,1718
+20250328,091400,206027914,4860,4860,4862,4860,17
+20250328,091300,205945290,4860,4855,4860,4850,4166
+20250328,091200,185721545,4855,4855,4855,4850,641
+20250328,091100,182610365,4855,4855,4855,4855,252
+20250328,091000,181386905,4855,4855,4860,4855,2682
+20250328,090900,168363270,4860,4860,4880,4860,4683
+20250328,090800,145598810,4860,4860,4860,4845,577
+20250328,090700,142798570,4860,4860,4860,4850,2007
+20250328,090600,133052625,4855,4845,4860,4845,1871
+20250328,090500,123983710,4860,4885,4885,4845,7603
+20250328,090400,87056810,4875,4885,4885,4875,2502
+20250328,090300,74847285,4885,4900,4900,4885,1046
+20250328,090200,69735120,4910,4890,4910,4890,1287
+20250328,090100,63434030,4890,4925,4925,4885,7343
+20250328,090000,27457890,4925,4880,4930,4880,5574
--- a/298830/price/prices-20250301.csv
+++ b/298830/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
+20250328,161143,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4730,-200,5,-4.06,1883525694,393322,116.09,4880,4930,4720,6400,3455,4930,4789.23,0.90,0,17874,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2489,23.07,2.64,12,0.75,205.00,1791.00,7800,20240530,-39.36,3590,20240805,31.75,6400,-26.09,20250115,4350,8.74,20250102,7800,-39.36,20240530,3590,31.75,20240805,6.85,N,298830,100,53 억,,475399,N,N,10,N,00,N
+20250328,151147,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4740,-190,5,-3.85,1801215674,375946,110.96,4880,4930,4720,6400,3455,4930,4791.14,0.90,0,18145,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2494,23.12,2.65,12,0.71,205.00,1791.00,7800,20240530,-39.23,3590,20240805,32.03,6400,-25.94,20250115,4350,8.97,20250102,7800,-39.23,20240530,3590,32.03,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,141150,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4755,-175,5,-3.55,1529914068,318712,94.07,4880,4930,4750,6400,3455,4930,4800.28,0.90,0,10191,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2502,23.20,2.65,12,0.61,205.00,1791.00,7800,20240530,-39.04,3590,20240805,32.45,6400,-25.70,20250115,4350,9.31,20250102,7800,-39.04,20240530,3590,32.45,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,131144,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4795,-135,5,-2.74,1260442852,262173,77.38,4880,4930,4750,6400,3455,4930,4807.65,0.90,0,10391,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2523,23.39,2.68,12,0.50,205.00,1791.00,7800,20240530,-38.53,3590,20240805,33.57,6400,-25.08,20250115,4350,10.23,20250102,7800,-38.53,20240530,3590,33.57,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,121145,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4795,-135,5,-2.74,1151295572,239390,70.66,4880,4930,4750,6400,3455,4930,4809.26,0.90,0,13578,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2523,23.39,2.68,12,0.45,205.00,1791.00,7800,20240530,-38.53,3590,20240805,33.57,6400,-25.08,20250115,4350,10.23,20250102,7800,-38.53,20240530,3590,33.57,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,111141,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4785,-145,5,-2.94,1066664012,221719,65.44,4880,4930,4750,6400,3455,4930,4810.86,0.90,0,12940,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2518,23.34,2.67,12,0.42,205.00,1791.00,7800,20240530,-38.65,3590,20240805,33.29,6400,-25.23,20250115,4350,10.00,20250102,7800,-38.65,20240530,3590,33.29,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,101149,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4785,-145,5,-2.94,904702154,188037,55.50,4880,4930,4750,6400,3455,4930,4811.27,0.90,0,18278,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2518,23.34,2.67,12,0.36,205.00,1791.00,7800,20240530,-38.65,3590,20240805,33.29,6400,-25.23,20250115,4350,10.00,20250102,7800,-38.65,20240530,3590,33.29,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250328,091157,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4855,-75,5,-1.52,181484005,37245,10.99,4880,4930,4845,6400,3455,4930,4872.63,0.90,0,-9662,5200,5065,4995,4860,4790,5030,4825,53,1470,100,3450,5,1,52619061,2555,23.68,2.71,12,0.07,205.00,1791.00,7800,20240530,-37.76,3590,20240805,35.24,6400,-24.14,20250115,4350,11.61,20250102,7800,-37.76,20240530,3590,35.24,20240805,6.85,N,298830,100,53 억,,475399,N,N,0,N,00,N
+20250327,162501,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4930,-110,5,-2.18,1686555555,336783,60.08,4980,5130,4925,6550,3530,5040,5008.61,0.91,0,-5060,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,5,1,52619061,2594,24.05,2.75,12,0.64,205.00,1791.00,7800,20240530,-36.79,3590,20240805,37.33,6400,-22.97,20250115,4350,13.33,20250102,7800,-36.79,20240530,3590,37.33,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,151145,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4935,-105,5,-2.08,1562971070,311718,55.61,4980,5130,4935,6550,3530,5040,5014.05,0.91,0,-6645,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,5,1,52619061,2597,24.07,2.76,12,0.59,205.00,1791.00,7800,20240530,-36.73,3590,20240805,37.47,6400,-22.89,20250115,4350,13.45,20250102,7800,-36.73,20240530,3590,37.47,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,141147,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4990,-50,5,-0.99,1247817925,248171,44.27,4980,5130,4935,6550,3530,5040,5028.05,0.91,0,-830,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,5,1,52619061,2626,24.34,2.79,12,0.47,205.00,1791.00,7800,20240530,-36.03,3590,20240805,39.00,6400,-22.03,20250115,4350,14.71,20250102,7800,-36.03,20240530,3590,39.00,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,131141,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5010,-30,5,-0.60,1046832155,207918,37.09,4980,5130,4935,6550,3530,5040,5034.83,0.91,0,5070,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,10,1,52619061,2636,24.44,2.80,12,0.40,205.00,1791.00,7800,20240530,-35.77,3590,20240805,39.55,6400,-21.72,20250115,4350,15.17,20250102,7800,-35.77,20240530,3590,39.55,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,121152,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,0,3,0.00,915028015,181618,32.40,4980,5130,4935,6550,3530,5040,5038.20,0.91,0,2324,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,10,1,52619061,2652,24.59,2.81,12,0.35,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,4350,15.86,20250102,7800,-35.38,20240530,3590,40.39,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,111146,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5030,-10,5,-0.20,816834355,162069,28.91,4980,5130,4935,6550,3530,5040,5040.04,0.91,0,-673,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,10,1,52619061,2647,24.54,2.81,12,0.31,205.00,1791.00,7800,20240530,-35.51,3590,20240805,40.11,6400,-21.41,20250115,4350,15.63,20250102,7800,-35.51,20240530,3590,40.11,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,101141,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5050,10,2,0.20,653566865,129706,23.14,4980,5130,4935,6550,3530,5040,5038.83,0.91,0,1480,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,10,1,52619061,2657,24.63,2.82,12,0.25,205.00,1791.00,7800,20240530,-35.26,3590,20240805,40.67,6400,-21.09,20250115,4350,16.09,20250102,7800,-35.26,20240530,3590,40.67,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250327,091145,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,-20,5,-0.40,215568430,43335,7.73,4980,5020,4935,6550,3530,5040,4974.31,0.91,0,1401,5260,5150,5080,4970,4900,5115,4935,53,1510,100,3520,10,1,52619061,2641,24.49,2.80,12,0.08,205.00,1791.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,4350,15.40,20250102,7800,-35.64,20240530,3590,39.83,20240805,6.81,N,298830,100,53 억,,480627,N,N,0,N,00,N
+20250326,161133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5040,20,2,0.40,2836544475,553846,73.02,5130,5190,5010,6520,3520,5020,5121.78,1.03,0,-72767,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2652,24.59,2.81,12,1.05,205.00,1791.00,7800,20240530,-35.38,3590,20240805,40.39,6400,-21.25,20250115,4350,15.86,20250102,7800,-35.38,20240530,3590,40.39,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,151133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5060,40,2,0.80,2729985355,532713,70.23,5130,5190,5010,6520,3520,5020,5124.68,1.03,0,-76223,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2663,24.68,2.83,12,1.01,205.00,1791.00,7800,20240530,-35.13,3590,20240805,40.95,6400,-20.94,20250115,4350,16.32,20250102,7800,-35.13,20240530,3590,40.95,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,141132,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5090,70,2,1.39,2419088640,471193,62.12,5130,5190,5060,6520,3520,5020,5133.97,1.03,0,-82575,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2678,24.83,2.84,12,0.90,205.00,1791.00,7800,20240530,-34.74,3590,20240805,41.78,6400,-20.47,20250115,4350,17.01,20250102,7800,-34.74,20240530,3590,41.78,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,131136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5130,110,2,2.19,2250475950,438124,57.76,5130,5190,5060,6520,3520,5020,5136.62,1.03,0,-81022,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2699,25.02,2.86,12,0.83,205.00,1791.00,7800,20240530,-34.23,3590,20240805,42.90,6400,-19.84,20250115,4350,17.93,20250102,7800,-34.23,20240530,3590,42.90,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,121140,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5120,100,2,1.99,2130142560,414654,54.67,5130,5190,5060,6520,3520,5020,5137.16,1.03,0,-78834,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2694,24.98,2.86,12,0.79,205.00,1791.00,7800,20240530,-34.36,3590,20240805,42.62,6400,-20.00,20250115,4350,17.70,20250102,7800,-34.36,20240530,3590,42.62,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,111137,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5130,110,2,2.19,2012290265,391604,51.63,5130,5190,5060,6520,3520,5020,5138.58,1.03,0,-72971,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2699,25.02,2.86,12,0.74,205.00,1791.00,7800,20240530,-34.23,3590,20240805,42.90,6400,-19.84,20250115,4350,17.93,20250102,7800,-34.23,20240530,3590,42.90,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,101136,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,140,2,2.79,1748057885,340074,44.84,5130,5190,5060,6520,3520,5020,5140.23,1.03,0,-67004,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2715,25.17,2.88,12,0.65,205.00,1791.00,7800,20240530,-33.85,3590,20240805,43.73,6400,-19.38,20250115,4350,18.62,20250102,7800,-33.85,20240530,3590,43.73,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250326,091137,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5160,140,2,2.79,801404920,155458,20.50,5130,5190,5120,6520,3520,5020,5155.12,1.03,0,-32338,5280,5150,5060,4930,4840,5105,4885,53,1500,100,3510,10,1,52619061,2715,25.17,2.88,12,0.30,205.00,1791.00,7800,20240530,-33.85,3590,20240805,43.73,6400,-19.38,20250115,4350,18.62,20250102,7800,-33.85,20240530,3590,43.73,20240805,6.84,N,298830,100,53 억,,542907,N,N,0,N,00,N
+20250325,161127,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5020,110,2,2.24,3840356260,755101,371.35,5130,5190,4970,6380,3440,4910,5085.91,0.98,0,28731,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2641,52.29,3.16,12,1.44,96.00,1587.00,7800,20240530,-35.64,3590,20240805,39.83,6400,-21.56,20250115,4350,15.40,20250102,7800,-35.64,20240530,3590,39.83,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,151131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5010,100,2,2.04,3756716410,738440,363.15,5130,5190,4970,6380,3440,4910,5087.37,0.98,0,26815,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2636,52.19,3.16,12,1.40,96.00,1587.00,7800,20240530,-35.77,3590,20240805,39.55,6400,-21.72,20250115,4350,15.17,20250102,7800,-35.77,20240530,3590,39.55,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,141127,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5030,120,2,2.44,3539766680,695221,341.90,5130,5190,4970,6380,3440,4910,5091.57,0.98,0,20847,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2647,52.40,3.17,12,1.32,96.00,1587.00,7800,20240530,-35.51,3590,20240805,40.11,6400,-21.41,20250115,4350,15.63,20250102,7800,-35.51,20240530,3590,40.11,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,131218,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5025,115,2,2.34,3256272005,638660,314.08,5130,5190,4970,6380,3440,4910,5098.60,0.98,0,20776,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2644,52.34,3.17,12,1.21,96.00,1587.00,7800,20240530,-35.58,3590,20240805,39.97,6400,-21.48,20250115,4350,15.52,20250102,7800,-35.58,20240530,3590,39.97,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,121128,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5010,100,2,2.04,3097480205,607072,298.55,5130,5190,4970,6380,3440,4910,5102.33,0.98,0,26718,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2636,52.19,3.16,12,1.15,96.00,1587.00,7800,20240530,-35.77,3590,20240805,39.55,6400,-21.72,20250115,4350,15.17,20250102,7800,-35.77,20240530,3590,39.55,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,111128,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5050,140,2,2.85,2721035845,532058,261.66,5130,5190,5020,6380,3440,4910,5114.17,0.98,0,17311,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2657,52.60,3.18,12,1.01,96.00,1587.00,7800,20240530,-35.26,3590,20240805,40.67,6400,-21.09,20250115,4350,16.09,20250102,7800,-35.26,20240530,3590,40.67,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,101139,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5140,230,2,4.68,2403954675,469934,231.11,5130,5190,5020,6380,3440,4910,5115.52,0.98,0,23841,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2705,53.54,3.24,12,0.89,96.00,1587.00,7800,20240530,-34.10,3590,20240805,43.18,6400,-19.69,20250115,4350,18.16,20250102,7800,-34.10,20240530,3590,43.18,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250325,091138,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,5070,160,2,3.26,1098973585,214823,105.65,5130,5180,5070,6380,3440,4910,5115.72,0.98,0,18947,5070,4990,4900,4820,4730,5030,4860,53,1470,100,3430,10,1,52619061,2668,52.81,3.19,12,0.41,96.00,1587.00,7800,20240530,-35.00,3590,20240805,41.23,6400,-20.78,20250115,4350,16.55,20250102,7800,-35.00,20240530,3590,41.23,20240805,6.91,N,298830,100,53 억,,517995,N,N,0,N,00,N
+20250324,161125,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4910,80,2,1.66,963936979,197092,80.61,4820,4980,4810,6270,3385,4830,4890.78,0.84,0,26142,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2584,51.15,3.09,12,0.37,96.00,1587.00,7800,20240530,-37.05,3590,20240805,36.77,6400,-23.28,20250115,4350,12.87,20250102,7800,-37.05,20240530,3590,36.77,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,151133,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,40,2,0.83,893140474,182620,74.69,4820,4980,4810,6270,3385,4830,4890.70,0.84,0,23592,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2563,50.73,3.07,12,0.35,96.00,1587.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,4350,11.95,20250102,7800,-37.56,20240530,3590,35.65,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,141134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4860,30,2,0.62,746152814,152430,62.35,4820,4980,4810,6270,3385,4830,4895.05,0.84,0,16269,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2557,50.62,3.06,12,0.29,96.00,1587.00,7800,20240530,-37.69,3590,20240805,35.38,6400,-24.06,20250115,4350,11.72,20250102,7800,-37.69,20240530,3590,35.38,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,131134,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4910,80,2,1.66,609952141,124546,50.94,4820,4980,4810,6270,3385,4830,4897.40,0.84,0,10754,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2584,51.15,3.09,12,0.24,96.00,1587.00,7800,20240530,-37.05,3590,20240805,36.77,6400,-23.28,20250115,4350,12.87,20250102,7800,-37.05,20240530,3590,36.77,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,121132,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4910,80,2,1.66,505764779,103275,42.24,4820,4980,4810,6270,3385,4830,4897.26,0.84,0,13395,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2584,51.15,3.09,12,0.20,96.00,1587.00,7800,20240530,-37.05,3590,20240805,36.77,6400,-23.28,20250115,4350,12.87,20250102,7800,-37.05,20240530,3590,36.77,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,111131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4935,105,2,2.17,452937959,92534,37.85,4820,4980,4810,6270,3385,4830,4894.83,0.84,0,13558,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2597,51.41,3.11,12,0.18,96.00,1587.00,7800,20240530,-36.73,3590,20240805,37.47,6400,-22.89,20250115,4350,13.45,20250102,7800,-36.73,20240530,3590,37.47,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,101128,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4870,40,2,0.83,204651413,42213,17.27,4820,4890,4810,6270,3385,4830,4848.07,0.84,0,1262,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2563,50.73,3.07,12,0.08,96.00,1587.00,7800,20240530,-37.56,3590,20240805,35.65,6400,-23.91,20250115,4350,11.95,20250102,7800,-37.56,20240530,3590,35.65,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
+20250324,091130,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4845,15,2,0.31,77426680,16038,6.56,4820,4875,4810,6270,3385,4830,4827.70,0.84,0,-4789,5040,4935,4870,4765,4700,4902,4732,53,1440,100,3380,5,1,52619061,2549,50.47,3.05,12,0.03,96.00,1587.00,7800,20240530,-37.88,3590,20240805,34.96,6400,-24.30,20250115,4350,11.38,20250102,7800,-37.88,20240530,3590,34.96,20240805,6.90,N,298830,100,53 억,,442721,N,N,2,N,00,N
 20250321,161145,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4830,-125,5,-2.52,1179567948,242442,46.65,4910,4975,4805,6440,3470,4955,4865.43,0.79,0,10984,5321,5137,5046,4862,4771,5092,4817,53,1485,100,3460,5,1,52619061,2542,50.31,3.04,12,0.46,96.00,1587.00,7800,20240530,-38.08,3590,20240805,34.54,6400,-24.53,20250115,4350,11.03,20250102,7800,-38.08,20240530,3590,34.54,20240805,6.91,N,298830,100,53 억,,417257,N,N,1,N,00,N
 20250321,151131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4865,-90,5,-1.82,1051899507,216111,41.58,4910,4975,4805,6440,3470,4955,4867.40,0.79,0,7347,5321,5137,5046,4862,4771,5092,4817,53,1485,100,3460,5,1,52619061,2560,50.68,3.07,12,0.41,96.00,1587.00,7800,20240530,-37.63,3590,20240805,35.52,6400,-23.98,20250115,4350,11.84,20250102,7800,-37.63,20240530,3590,35.52,20240805,6.91,N,298830,100,53 억,,417257,N,N,4,N,00,N
 20250321,141131,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4885,-70,5,-1.41,922921353,189640,36.49,4910,4975,4805,6440,3470,4955,4866.70,0.79,0,9271,5321,5137,5046,4862,4771,5092,4817,53,1485,100,3460,5,1,52619061,2570,50.89,3.08,12,0.36,96.00,1587.00,7800,20240530,-37.37,3590,20240805,36.07,6400,-23.67,20250115,4350,12.30,20250102,7800,-37.37,20240530,3590,36.07,20240805,6.91,N,298830,100,53 억,,417257,N,N,4,N,00,N
--- a/298830/shorts/shorts-20250301.csv
+++ b/298830/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,52619061,0,265200067440,0.00
+20250325,0,52619061,0,264147686220,0.00
+20250324,0,52619061,0,258359589510,0.00
+20250321,0,52619061,0,254150064630,0.00
+20250320,0,52619061,0,260727447255,0.00
 20250319,0,52619061,0,264147686220,0.00
 20250318,0,52619061,0,261516733170,0.00
 20250317,0,52619061,0,264673876830,0.00
--- a/298830/week/candle-week-42.csv
+++ b/298830/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,4830,4930,5230,4805,1543143,7704736217,00,0.00,N,5,-75,
 20250310,4905,4730,5230,4535,2159643,10648827539,00,0.00,N,2,110,
 20250304,4795,4825,5050,4765,1171610,5710525160,00,0.00,N,5,-130,
 20250224,4925,5260,5490,4910,2534405,13232761700,00,0.00,N,5,-505,