Add accumulated files

311960/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1827,1700,1827,1700,1437,2571753,00,0.00,N,1,238,
+20250326,1589,1589,1589,1500,7428,11354683,00,0.00,N,1,207,
+20250325,1382,1300,1382,1300,5353,7392909,00,0.00,N,1,180,
+20250324,1202,1200,1202,1200,17302,20796278,00,0.00,N,1,156,
 20250321,1046,1045,1046,1045,2151,2249917,00,0.00,N,1,136,
 20250320,910,1035,1100,901,120,124321,00,0.00,N,5,-125,
 20250319,1035,821,1035,821,2805,2715088,00,0.00,N,1,135,

311960/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
+20250328,2100,273,1,254,0,-235,1,0,0,4426,0,0,9,0,0,4172,0,235,9,0,0
+20250327,1827,238,1,500,0,0,1,0,0,1437,0,0,3,0,0,937,0,0,2,0,0
+20250326,1589,207,1,-4243,4428,-185,-6,7,0,3000,4428,0,5,7,0,7243,0,185,11,0,0
+20250325,1382,180,1,1365,0,-704,2,0,-1,5353,0,0,7,0,0,3988,0,704,6,0,1
+20250324,1202,156,1,225,0,0,0,0,0,17302,0,0,21,0,0,17077,0,0,21,0,0
 20250321,1046,136,1,0,0,0,0,0,0,2151,0,0,2,0,0,2151,0,0,2,0,0
 20250320,910,-125,5,6,0,-6,0,0,0,120,0,0,0,0,0,114,0,6,0,0,0
 20250319,1035,135,1,555,0,-80,1,0,0,2805,0,0,3,0,0,2250,0,80,2,0,0

311960/min/candle-20250324.csv

@@ -0,0 +1,736 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,211400,20796278,1202,1202,1202,1202,1920
+20250324,211300,20796278,1202,1202,1202,1202,0
+20250324,211200,20796278,1202,1202,1202,1202,0
+20250324,211100,20796278,1202,1202,1202,1202,0
+20250324,211000,20796278,1202,1202,1202,1202,0
+20250324,210900,20796278,1202,1202,1202,1202,0
+20250324,210800,20796278,1202,1202,1202,1202,0
+20250324,210700,20796278,1202,1202,1202,1202,0
+20250324,210600,20796278,1202,1202,1202,1202,0
+20250324,210500,20796278,1202,1202,1202,1202,0
+20250324,210400,20796278,1202,1202,1202,1202,0
+20250324,210300,20796278,1202,1202,1202,1202,0
+20250324,210200,20796278,1202,1202,1202,1202,0
+20250324,210100,20796278,1202,1202,1202,1202,0
+20250324,210000,20796278,1202,1202,1202,1202,0
+20250324,205900,20796278,1202,1202,1202,1202,0
+20250324,205800,20796278,1202,1202,1202,1202,0
+20250324,205700,20796278,1202,1202,1202,1202,0
+20250324,205600,20796278,1202,1202,1202,1202,0
+20250324,205500,20796278,1202,1202,1202,1202,0
+20250324,205400,20796278,1202,1202,1202,1202,0
+20250324,205300,20796278,1202,1202,1202,1202,0
+20250324,205200,20796278,1202,1202,1202,1202,0
+20250324,205100,20796278,1202,1202,1202,1202,0
+20250324,205000,20796278,1202,1202,1202,1202,0
+20250324,204900,20796278,1202,1202,1202,1202,0
+20250324,204800,20796278,1202,1202,1202,1202,0
+20250324,204700,20796278,1202,1202,1202,1202,0
+20250324,204600,20796278,1202,1202,1202,1202,0
+20250324,204500,20796278,1202,1202,1202,1202,0
+20250324,204400,20796278,1202,1202,1202,1202,1920
+20250324,204300,20796278,1202,1202,1202,1202,0
+20250324,204200,20796278,1202,1202,1202,1202,0
+20250324,204100,20796278,1202,1202,1202,1202,0
+20250324,204000,20796278,1202,1202,1202,1202,0
+20250324,203900,20796278,1202,1202,1202,1202,0
+20250324,203800,20796278,1202,1202,1202,1202,0
+20250324,203700,20796278,1202,1202,1202,1202,0
+20250324,203600,20796278,1202,1202,1202,1202,0
+20250324,203500,20796278,1202,1202,1202,1202,0
+20250324,203400,20796278,1202,1202,1202,1202,0
+20250324,203300,20796278,1202,1202,1202,1202,0
+20250324,203200,20796278,1202,1202,1202,1202,0
+20250324,203100,20796278,1202,1202,1202,1202,0
+20250324,203000,20796278,1202,1202,1202,1202,0
+20250324,202900,20796278,1202,1202,1202,1202,0
+20250324,202800,20796278,1202,1202,1202,1202,0
+20250324,202700,20796278,1202,1202,1202,1202,0
+20250324,202600,20796278,1202,1202,1202,1202,0
+20250324,202500,20796278,1202,1202,1202,1202,0
+20250324,202400,20796278,1202,1202,1202,1202,0
+20250324,202300,20796278,1202,1202,1202,1202,0
+20250324,202200,20796278,1202,1202,1202,1202,0
+20250324,202100,20796278,1202,1202,1202,1202,0
+20250324,202000,20796278,1202,1202,1202,1202,0
+20250324,201900,20796278,1202,1202,1202,1202,0
+20250324,201800,20796278,1202,1202,1202,1202,0
+20250324,201700,20796278,1202,1202,1202,1202,0
+20250324,201600,20796278,1202,1202,1202,1202,0
+20250324,201500,20796278,1202,1202,1202,1202,0
+20250324,201400,20796278,1202,1202,1202,1202,1920
+20250324,201300,20796278,1202,1202,1202,1202,0
+20250324,201200,20796278,1202,1202,1202,1202,0
+20250324,201100,20796278,1202,1202,1202,1202,0
+20250324,201000,20796278,1202,1202,1202,1202,0
+20250324,200900,20796278,1202,1202,1202,1202,0
+20250324,200800,20796278,1202,1202,1202,1202,0
+20250324,200700,20796278,1202,1202,1202,1202,0
+20250324,200600,20796278,1202,1202,1202,1202,0
+20250324,200500,20796278,1202,1202,1202,1202,0
+20250324,200400,20796278,1202,1202,1202,1202,0
+20250324,200300,20796278,1202,1202,1202,1202,0
+20250324,200200,20796278,1202,1202,1202,1202,0
+20250324,200100,20796278,1202,1202,1202,1202,0
+20250324,200000,20796278,1202,1202,1202,1202,0
+20250324,195900,20796278,1202,1202,1202,1202,0
+20250324,195800,20796278,1202,1202,1202,1202,0
+20250324,195700,20796278,1202,1202,1202,1202,0
+20250324,195600,20796278,1202,1202,1202,1202,0
+20250324,195500,20796278,1202,1202,1202,1202,0
+20250324,195400,20796278,1202,1202,1202,1202,0
+20250324,195300,20796278,1202,1202,1202,1202,0
+20250324,195200,20796278,1202,1202,1202,1202,0
+20250324,195100,20796278,1202,1202,1202,1202,0
+20250324,195000,20796278,1202,1202,1202,1202,0
+20250324,194900,20796278,1202,1202,1202,1202,0
+20250324,194800,20796278,1202,1202,1202,1202,0
+20250324,194700,20796278,1202,1202,1202,1202,0
+20250324,194600,20796278,1202,1202,1202,1202,0
+20250324,194500,20796278,1202,1202,1202,1202,0
+20250324,194400,20796278,1202,1202,1202,1202,1920
+20250324,194300,20796278,1202,1202,1202,1202,0
+20250324,194200,20796278,1202,1202,1202,1202,0
+20250324,194100,20796278,1202,1202,1202,1202,0
+20250324,194000,20796278,1202,1202,1202,1202,0
+20250324,193900,20796278,1202,1202,1202,1202,0
+20250324,193800,20796278,1202,1202,1202,1202,0
+20250324,193700,20796278,1202,1202,1202,1202,0
+20250324,193600,20796278,1202,1202,1202,1202,0
+20250324,193500,20796278,1202,1202,1202,1202,0
+20250324,193400,20796278,1202,1202,1202,1202,0
+20250324,193300,20796278,1202,1202,1202,1202,0
+20250324,193200,20796278,1202,1202,1202,1202,0
+20250324,193100,20796278,1202,1202,1202,1202,0
+20250324,193000,20796278,1202,1202,1202,1202,0
+20250324,192900,20796278,1202,1202,1202,1202,0
+20250324,192800,20796278,1202,1202,1202,1202,0
+20250324,192700,20796278,1202,1202,1202,1202,0
+20250324,192600,20796278,1202,1202,1202,1202,0
+20250324,192500,20796278,1202,1202,1202,1202,0
+20250324,192400,20796278,1202,1202,1202,1202,0
+20250324,192300,20796278,1202,1202,1202,1202,0
+20250324,192200,20796278,1202,1202,1202,1202,0
+20250324,192100,20796278,1202,1202,1202,1202,0
+20250324,192000,20796278,1202,1202,1202,1202,0
+20250324,191900,20796278,1202,1202,1202,1202,0
+20250324,191800,20796278,1202,1202,1202,1202,0
+20250324,191700,20796278,1202,1202,1202,1202,0
+20250324,191600,20796278,1202,1202,1202,1202,0
+20250324,191500,20796278,1202,1202,1202,1202,0
+20250324,191400,20796278,1202,1202,1202,1202,1920
+20250324,191300,20796278,1202,1202,1202,1202,0
+20250324,191200,20796278,1202,1202,1202,1202,0
+20250324,191100,20796278,1202,1202,1202,1202,0
+20250324,191000,20796278,1202,1202,1202,1202,0
+20250324,190900,20796278,1202,1202,1202,1202,0
+20250324,190800,20796278,1202,1202,1202,1202,0
+20250324,190700,20796278,1202,1202,1202,1202,0
+20250324,190600,20796278,1202,1202,1202,1202,0
+20250324,190500,20796278,1202,1202,1202,1202,0
+20250324,190400,20796278,1202,1202,1202,1202,0
+20250324,190300,20796278,1202,1202,1202,1202,0
+20250324,190200,20796278,1202,1202,1202,1202,0
+20250324,190100,20796278,1202,1202,1202,1202,0
+20250324,190000,20796278,1202,1202,1202,1202,0
+20250324,185900,20796278,1202,1202,1202,1202,0
+20250324,185800,20796278,1202,1202,1202,1202,0
+20250324,185700,20796278,1202,1202,1202,1202,0
+20250324,185600,20796278,1202,1202,1202,1202,0
+20250324,185500,20796278,1202,1202,1202,1202,0
+20250324,185400,20796278,1202,1202,1202,1202,0
+20250324,185300,20796278,1202,1202,1202,1202,0
+20250324,185200,20796278,1202,1202,1202,1202,0
+20250324,185100,20796278,1202,1202,1202,1202,0
+20250324,185000,20796278,1202,1202,1202,1202,0
+20250324,184900,20796278,1202,1202,1202,1202,0
+20250324,184800,20796278,1202,1202,1202,1202,0
+20250324,184700,20796278,1202,1202,1202,1202,0
+20250324,184600,20796278,1202,1202,1202,1202,0
+20250324,184500,20796278,1202,1202,1202,1202,0
+20250324,184400,20796278,1202,1202,1202,1202,1920
+20250324,184300,20796278,1202,1202,1202,1202,0
+20250324,184200,20796278,1202,1202,1202,1202,0
+20250324,184100,20796278,1202,1202,1202,1202,0
+20250324,184000,20796278,1202,1202,1202,1202,0
+20250324,183900,20796278,1202,1202,1202,1202,0
+20250324,183800,20796278,1202,1202,1202,1202,0
+20250324,183700,20796278,1202,1202,1202,1202,0
+20250324,183600,20796278,1202,1202,1202,1202,0
+20250324,183500,20796278,1202,1202,1202,1202,0
+20250324,183400,20796278,1202,1202,1202,1202,0
+20250324,183300,20796278,1202,1202,1202,1202,0
+20250324,183200,20796278,1202,1202,1202,1202,0
+20250324,183100,20796278,1202,1202,1202,1202,0
+20250324,183000,20796278,1202,1202,1202,1202,0
+20250324,182900,20796278,1202,1202,1202,1202,0
+20250324,182800,20796278,1202,1202,1202,1202,0
+20250324,182700,20796278,1202,1202,1202,1202,0
+20250324,182600,20796278,1202,1202,1202,1202,0
+20250324,182500,20796278,1202,1202,1202,1202,0
+20250324,182400,20796278,1202,1202,1202,1202,0
+20250324,182300,20796278,1202,1202,1202,1202,0
+20250324,182200,20796278,1202,1202,1202,1202,0
+20250324,182100,20796278,1202,1202,1202,1202,0
+20250324,182000,20796278,1202,1202,1202,1202,0
+20250324,181900,20796278,1202,1202,1202,1202,0
+20250324,181800,20796278,1202,1202,1202,1202,0
+20250324,181700,20796278,1202,1202,1202,1202,0
+20250324,181600,20796278,1202,1202,1202,1202,0
+20250324,181500,20796278,1202,1202,1202,1202,0
+20250324,181400,20796278,1202,1202,1202,1202,1920
+20250324,181300,20796278,1202,1202,1202,1202,0
+20250324,181200,20796278,1202,1202,1202,1202,0
+20250324,181100,20796278,1202,1202,1202,1202,0
+20250324,181000,20796278,1202,1202,1202,1202,0
+20250324,180900,20796278,1202,1202,1202,1202,0
+20250324,180800,20796278,1202,1202,1202,1202,0
+20250324,180700,20796278,1202,1202,1202,1202,0
+20250324,180600,20796278,1202,1202,1202,1202,0
+20250324,180500,20796278,1202,1202,1202,1202,0
+20250324,180400,20796278,1202,1202,1202,1202,0
+20250324,180300,20796278,1202,1202,1202,1202,0
+20250324,180200,20796278,1202,1202,1202,1202,0
+20250324,180100,20796278,1202,1202,1202,1202,0
+20250324,180000,20796278,1202,1202,1202,1202,0
+20250324,175900,20796278,1202,1202,1202,1202,0
+20250324,175800,20796278,1202,1202,1202,1202,0
+20250324,175700,20796278,1202,1202,1202,1202,0
+20250324,175600,20796278,1202,1202,1202,1202,0
+20250324,175500,20796278,1202,1202,1202,1202,0
+20250324,175400,20796278,1202,1202,1202,1202,0
+20250324,175300,20796278,1202,1202,1202,1202,0
+20250324,175200,20796278,1202,1202,1202,1202,0
+20250324,175100,20796278,1202,1202,1202,1202,0
+20250324,175000,20796278,1202,1202,1202,1202,0
+20250324,174900,20796278,1202,1202,1202,1202,0
+20250324,174800,20796278,1202,1202,1202,1202,0
+20250324,174700,20796278,1202,1202,1202,1202,0
+20250324,174600,20796278,1202,1202,1202,1202,0
+20250324,174500,20796278,1202,1202,1202,1202,0
+20250324,174400,20796278,1202,1202,1202,1202,1920
+20250324,174300,20796278,1202,1202,1202,1202,0
+20250324,174200,20796278,1202,1202,1202,1202,0
+20250324,174100,20796278,1202,1202,1202,1202,0
+20250324,174000,20796278,1202,1202,1202,1202,0
+20250324,173900,20796278,1202,1202,1202,1202,0
+20250324,173800,20796278,1202,1202,1202,1202,0
+20250324,173700,20796278,1202,1202,1202,1202,0
+20250324,173600,20796278,1202,1202,1202,1202,0
+20250324,173500,20796278,1202,1202,1202,1202,0
+20250324,173400,20796278,1202,1202,1202,1202,0
+20250324,173300,20796278,1202,1202,1202,1202,0
+20250324,173200,20796278,1202,1202,1202,1202,0
+20250324,173100,20796278,1202,1202,1202,1202,0
+20250324,173000,20796278,1202,1202,1202,1202,0
+20250324,172900,20796278,1202,1202,1202,1202,0
+20250324,172800,20796278,1202,1202,1202,1202,0
+20250324,172700,20796278,1202,1202,1202,1202,0
+20250324,172600,20796278,1202,1202,1202,1202,0
+20250324,172500,20796278,1202,1202,1202,1202,0
+20250324,172400,20796278,1202,1202,1202,1202,0
+20250324,172300,20796278,1202,1202,1202,1202,0
+20250324,172200,20796278,1202,1202,1202,1202,0
+20250324,172100,20796278,1202,1202,1202,1202,0
+20250324,172000,20796278,1202,1202,1202,1202,0
+20250324,171900,20796278,1202,1202,1202,1202,0
+20250324,171800,20796278,1202,1202,1202,1202,0
+20250324,171700,20796278,1202,1202,1202,1202,0
+20250324,171600,20796278,1202,1202,1202,1202,0
+20250324,171500,20796278,1202,1202,1202,1202,0
+20250324,171400,20796278,1202,1202,1202,1202,1920
+20250324,171300,20796278,1202,1202,1202,1202,0
+20250324,171200,20796278,1202,1202,1202,1202,0
+20250324,171100,20796278,1202,1202,1202,1202,0
+20250324,171000,20796278,1202,1202,1202,1202,0
+20250324,170900,20796278,1202,1202,1202,1202,0
+20250324,170800,20796278,1202,1202,1202,1202,0
+20250324,170700,20796278,1202,1202,1202,1202,0
+20250324,170600,20796278,1202,1202,1202,1202,0
+20250324,170500,20796278,1202,1202,1202,1202,0
+20250324,170400,20796278,1202,1202,1202,1202,0
+20250324,170300,20796278,1202,1202,1202,1202,0
+20250324,170200,20796278,1202,1202,1202,1202,0
+20250324,170100,20796278,1202,1202,1202,1202,0
+20250324,170000,20796278,1202,1202,1202,1202,0
+20250324,165900,20796278,1202,1202,1202,1202,0
+20250324,165800,20796278,1202,1202,1202,1202,0
+20250324,165700,20796278,1202,1202,1202,1202,0
+20250324,165600,20796278,1202,1202,1202,1202,0
+20250324,165500,20796278,1202,1202,1202,1202,0
+20250324,165400,20796278,1202,1202,1202,1202,0
+20250324,165300,20796278,1202,1202,1202,1202,0
+20250324,165200,20796278,1202,1202,1202,1202,0
+20250324,165100,20796278,1202,1202,1202,1202,0
+20250324,165000,20796278,1202,1202,1202,1202,0
+20250324,164900,20796278,1202,1202,1202,1202,0
+20250324,164800,20796278,1202,1202,1202,1202,0
+20250324,164700,20796278,1202,1202,1202,1202,0
+20250324,164600,20796278,1202,1202,1202,1202,0
+20250324,164500,20796278,1202,1202,1202,1202,0
+20250324,164400,20796278,1202,1202,1202,1202,1920
+20250324,164300,20796278,1202,1202,1202,1202,0
+20250324,164200,20796278,1202,1202,1202,1202,0
+20250324,164100,20796278,1202,1202,1202,1202,0
+20250324,164000,20796278,1202,1202,1202,1202,0
+20250324,163900,20796278,1202,1202,1202,1202,0
+20250324,163800,20796278,1202,1202,1202,1202,0
+20250324,163700,20796278,1202,1202,1202,1202,0
+20250324,163600,20796278,1202,1202,1202,1202,0
+20250324,163500,20796278,1202,1202,1202,1202,0
+20250324,163400,20796278,1202,1202,1202,1202,0
+20250324,163300,20796278,1202,1202,1202,1202,0
+20250324,163200,20796278,1202,1202,1202,1202,0
+20250324,163100,20796278,1202,1202,1202,1202,0
+20250324,163000,20796278,1202,1202,1202,1202,0
+20250324,162900,20796278,1202,1202,1202,1202,0
+20250324,162800,20796278,1202,1202,1202,1202,0
+20250324,162700,20796278,1202,1202,1202,1202,0
+20250324,162600,20796278,1202,1202,1202,1202,0
+20250324,162500,20796278,1202,1202,1202,1202,0
+20250324,162400,20796278,1202,1202,1202,1202,0
+20250324,162300,20796278,1202,1202,1202,1202,0
+20250324,162200,20796278,1202,1202,1202,1202,0
+20250324,162100,20796278,1202,1202,1202,1202,0
+20250324,162000,20796278,1202,1202,1202,1202,0
+20250324,161900,20796278,1202,1202,1202,1202,0
+20250324,161800,20796278,1202,1202,1202,1202,0
+20250324,161700,20796278,1202,1202,1202,1202,0
+20250324,161600,20796278,1202,1202,1202,1202,0
+20250324,161500,20796278,1202,1202,1202,1202,0
+20250324,161400,20796278,1202,1202,1202,1202,1920
+20250324,161300,20796278,1202,1202,1202,1202,0
+20250324,161200,20796278,1202,1202,1202,1202,0
+20250324,161100,20796278,1202,1202,1202,1202,0
+20250324,161000,20796278,1202,1202,1202,1202,0
+20250324,160900,20796278,1202,1202,1202,1202,0
+20250324,160800,20796278,1202,1202,1202,1202,0
+20250324,160700,20796278,1202,1202,1202,1202,0
+20250324,160600,20796278,1202,1202,1202,1202,0
+20250324,160500,20796278,1202,1202,1202,1202,0
+20250324,160400,20796278,1202,1202,1202,1202,0
+20250324,160300,20796278,1202,1202,1202,1202,0
+20250324,160200,20796278,1202,1202,1202,1202,0
+20250324,160100,20796278,1202,1202,1202,1202,0
+20250324,160000,20796278,1202,1202,1202,1202,0
+20250324,155900,20796278,1202,1202,1202,1202,0
+20250324,155800,20796278,1202,1202,1202,1202,0
+20250324,155700,20796278,1202,1202,1202,1202,0
+20250324,155600,20796278,1202,1202,1202,1202,0
+20250324,155500,20796278,1202,1202,1202,1202,0
+20250324,155400,20796278,1202,1202,1202,1202,0
+20250324,155300,20796278,1202,1202,1202,1202,0
+20250324,155200,20796278,1202,1202,1202,1202,0
+20250324,155100,20796278,1202,1202,1202,1202,0
+20250324,155000,20796278,1202,1202,1202,1202,0
+20250324,154900,20796278,1202,1202,1202,1202,0
+20250324,154800,20796278,1202,1202,1202,1202,0
+20250324,154700,20796278,1202,1202,1202,1202,0
+20250324,154600,20796278,1202,1202,1202,1202,0
+20250324,154500,20796278,1202,1202,1202,1202,0
+20250324,154400,20796278,1202,1202,1202,1202,1920
+20250324,154300,20796278,1202,1202,1202,1202,0
+20250324,154200,20796278,1202,1202,1202,1202,0
+20250324,154100,20796278,1202,1202,1202,1202,0
+20250324,154000,20796278,1202,1202,1202,1202,0
+20250324,153900,20796278,1202,1202,1202,1202,0
+20250324,153800,20796278,1202,1202,1202,1202,0
+20250324,153700,20796278,1202,1202,1202,1202,0
+20250324,153600,20796278,1202,1202,1202,1202,0
+20250324,153500,20796278,1202,1202,1202,1202,0
+20250324,153400,20796278,1202,1202,1202,1202,0
+20250324,153300,20796278,1202,1202,1202,1202,0
+20250324,153200,20796278,1202,1202,1202,1202,0
+20250324,153100,20796278,1202,1202,1202,1202,0
+20250324,153000,20796278,1202,1202,1202,1202,0
+20250324,152900,20796278,1202,1202,1202,1202,0
+20250324,152800,20796278,1202,1202,1202,1202,0
+20250324,152700,20796278,1202,1202,1202,1202,0
+20250324,152600,20796278,1202,1202,1202,1202,0
+20250324,152500,20796278,1202,1202,1202,1202,0
+20250324,152400,20796278,1202,1202,1202,1202,0
+20250324,152300,20796278,1202,1202,1202,1202,0
+20250324,152200,20796278,1202,1202,1202,1202,0
+20250324,152100,20796278,1202,1202,1202,1202,0
+20250324,152000,20796278,1202,1202,1202,1202,0
+20250324,151900,20796278,1202,1202,1202,1202,0
+20250324,151800,20796278,1202,1202,1202,1202,0
+20250324,151700,20796278,1202,1202,1202,1202,0
+20250324,151600,20796278,1202,1202,1202,1202,0
+20250324,151500,20796278,1202,1202,1202,1202,0
+20250324,151400,20796278,1202,1202,1202,1202,0
+20250324,151300,20796278,1202,1202,1202,1202,0
+20250324,151200,20796278,1202,1202,1202,1202,0
+20250324,151100,20796278,1202,1202,1202,1202,0
+20250324,151000,20796278,1202,1202,1202,1202,0
+20250324,150900,20796278,1202,1202,1202,1202,0
+20250324,150800,20796278,1202,1202,1202,1202,0
+20250324,150700,20796278,1202,1202,1202,1202,0
+20250324,150600,20796278,1202,1202,1202,1202,0
+20250324,150500,20796278,1202,1202,1202,1202,0
+20250324,150400,20796278,1202,1202,1202,1202,0
+20250324,150300,20796278,1202,1202,1202,1202,0
+20250324,150200,20796278,1202,1202,1202,1202,0
+20250324,150100,20796278,1202,1202,1202,1202,0
+20250324,150000,20796278,1202,1202,1202,1202,0
+20250324,145900,20796278,1202,1202,1202,1202,0
+20250324,145800,20796278,1202,1202,1202,1202,0
+20250324,145700,20796278,1202,1202,1202,1202,0
+20250324,145600,20796278,1202,1202,1202,1202,0
+20250324,145500,20796278,1202,1202,1202,1202,0
+20250324,145400,20796278,1202,1202,1202,1202,0
+20250324,145300,20796278,1202,1202,1202,1202,0
+20250324,145200,20796278,1202,1202,1202,1202,0
+20250324,145100,20796278,1202,1202,1202,1202,0
+20250324,145000,20796278,1202,1202,1202,1202,0
+20250324,144900,20796278,1202,1202,1202,1202,0
+20250324,144800,20796278,1202,1202,1202,1202,0
+20250324,144700,20796278,1202,1202,1202,1202,0
+20250324,144600,20796278,1202,1202,1202,1202,0
+20250324,144500,20796278,1202,1202,1202,1202,0
+20250324,144400,20796278,1202,1202,1202,1202,0
+20250324,144300,20796278,1202,1202,1202,1202,0
+20250324,144200,20796278,1202,1202,1202,1202,0
+20250324,144100,20796278,1202,1202,1202,1202,0
+20250324,144000,20796278,1202,1202,1202,1202,1920
+20250324,143900,18488438,1202,1202,1202,1202,200
+20250324,143800,18248038,1202,1202,1202,1202,0
+20250324,143700,18248038,1202,1202,1202,1202,100
+20250324,143600,18127838,1202,1202,1202,1202,100
+20250324,143500,18007638,1202,1202,1202,1202,7
+20250324,143400,17999224,1202,1202,1202,1202,50
+20250324,143300,17939124,1202,1202,1202,1202,277
+20250324,143200,17606170,1202,1202,1202,1202,2
+20250324,143100,17603766,1202,1202,1202,1202,0
+20250324,143000,17603766,1202,1202,1202,1202,0
+20250324,142900,17603766,1202,1202,1202,1202,0
+20250324,142800,17603766,1202,1202,1202,1202,0
+20250324,142700,17603766,1202,1202,1202,1202,100
+20250324,142600,17483566,1202,1202,1202,1202,0
+20250324,142500,17483566,1202,1202,1202,1202,0
+20250324,142400,17483566,1202,1202,1202,1202,50
+20250324,142300,17423466,1202,1202,1202,1202,0
+20250324,142200,17423466,1202,1202,1202,1202,0
+20250324,142100,17423466,1202,1202,1202,1202,0
+20250324,142000,17423466,1202,1202,1202,1202,0
+20250324,141900,17423466,1202,1202,1202,1202,50
+20250324,141800,17363366,1202,1202,1202,1202,211
+20250324,141700,17109744,1202,1202,1202,1202,10
+20250324,141600,17097724,1202,1202,1202,1202,119
+20250324,141500,16954686,1202,1202,1202,1202,579
+20250324,141400,16258728,1202,1202,1202,1202,0
+20250324,141300,16258728,1202,1202,1202,1202,0
+20250324,141200,16258728,1202,1202,1202,1202,0
+20250324,141100,16258728,1202,1202,1202,1202,52
+20250324,141000,16196224,1202,1202,1202,1202,0
+20250324,140900,16196224,1202,1202,1202,1202,0
+20250324,140800,16196224,1202,1202,1202,1202,87
+20250324,140700,16091650,1202,1202,1202,1202,2
+20250324,140600,16089246,1202,1202,1202,1202,0
+20250324,140500,16089246,1202,1202,1202,1202,0
+20250324,140400,16089246,1202,1202,1202,1202,0
+20250324,140300,16089246,1202,1202,1202,1202,0
+20250324,140200,16089246,1202,1202,1202,1202,0
+20250324,140100,16089246,1202,1202,1202,1202,0
+20250324,140000,16089246,1202,1202,1202,1202,0
+20250324,135900,16089246,1202,1202,1202,1202,0
+20250324,135800,16089246,1202,1202,1202,1202,0
+20250324,135700,16089246,1202,1202,1202,1202,0
+20250324,135600,16089246,1202,1202,1202,1202,0
+20250324,135500,16089246,1202,1202,1202,1202,0
+20250324,135400,16089246,1202,1202,1202,1202,0
+20250324,135300,16089246,1202,1202,1202,1202,0
+20250324,135200,16089246,1202,1202,1202,1202,0
+20250324,135100,16089246,1202,1202,1202,1202,0
+20250324,135000,16089246,1202,1202,1202,1202,2784
+20250324,134900,12742878,1202,1202,1202,1202,0
+20250324,134800,12742878,1202,1202,1202,1202,0
+20250324,134700,12742878,1202,1202,1202,1202,0
+20250324,134600,12742878,1202,1202,1202,1202,0
+20250324,134500,12742878,1202,1202,1202,1202,0
+20250324,134400,12742878,1202,1202,1202,1202,0
+20250324,134300,12742878,1202,1202,1202,1202,0
+20250324,134200,12742878,1202,1202,1202,1202,0
+20250324,134100,12742878,1202,1202,1202,1202,0
+20250324,134000,12742878,1202,1202,1202,1202,0
+20250324,133900,12742878,1202,1202,1202,1202,0
+20250324,133800,12742878,1202,1202,1202,1202,0
+20250324,133700,12742878,1202,1202,1202,1202,0
+20250324,133600,12742878,1202,1202,1202,1202,0
+20250324,133500,12742878,1202,1202,1202,1202,0
+20250324,133400,12742878,1202,1202,1202,1202,0
+20250324,133300,12742878,1202,1202,1202,1202,0
+20250324,133200,12742878,1202,1202,1202,1202,0
+20250324,133100,12742878,1202,1202,1202,1202,0
+20250324,133000,12742878,1202,1202,1202,1202,0
+20250324,132900,12742878,1202,1202,1202,1202,0
+20250324,132800,12742878,1202,1202,1202,1202,0
+20250324,132700,12742878,1202,1202,1202,1202,0
+20250324,132600,12742878,1202,1202,1202,1202,0
+20250324,132500,12742878,1202,1202,1202,1202,0
+20250324,132400,12742878,1202,1202,1202,1202,0
+20250324,132300,12742878,1202,1202,1202,1202,0
+20250324,132200,12742878,1202,1202,1202,1202,0
+20250324,132100,12742878,1202,1202,1202,1202,0
+20250324,132000,12742878,1202,1202,1202,1202,0
+20250324,131900,12742878,1202,1202,1202,1202,0
+20250324,131800,12742878,1202,1202,1202,1202,0
+20250324,131700,12742878,1202,1202,1202,1202,0
+20250324,131600,12742878,1202,1202,1202,1202,0
+20250324,131500,12742878,1202,1202,1202,1202,0
+20250324,131400,12742878,1202,1202,1202,1202,0
+20250324,131300,12742878,1202,1202,1202,1202,0
+20250324,131200,12742878,1202,1202,1202,1202,0
+20250324,131100,12742878,1202,1202,1202,1202,0
+20250324,131000,12742878,1202,1202,1202,1202,0
+20250324,130900,12742878,1202,1202,1202,1202,0
+20250324,130800,12742878,1202,1202,1202,1202,0
+20250324,130700,12742878,1202,1202,1202,1202,0
+20250324,130600,12742878,1202,1202,1202,1202,0
+20250324,130500,12742878,1202,1202,1202,1202,0
+20250324,130400,12742878,1202,1202,1202,1202,0
+20250324,130300,12742878,1202,1202,1202,1202,0
+20250324,130200,12742878,1202,1202,1202,1202,0
+20250324,130100,12742878,1202,1202,1202,1202,0
+20250324,130000,12742878,1202,1202,1202,1202,0
+20250324,125900,12742878,1202,1202,1202,1202,0
+20250324,125800,12742878,1202,1202,1202,1202,0
+20250324,125700,12742878,1202,1202,1202,1202,0
+20250324,125600,12742878,1202,1202,1202,1202,0
+20250324,125500,12742878,1202,1202,1202,1202,0
+20250324,125400,12742878,1202,1202,1202,1202,0
+20250324,125300,12742878,1202,1202,1202,1202,0
+20250324,125200,12742878,1202,1202,1202,1202,0
+20250324,125100,12742878,1202,1202,1202,1202,0
+20250324,125000,12742878,1202,1202,1202,1202,0
+20250324,124900,12742878,1202,1202,1202,1202,0
+20250324,124800,12742878,1202,1202,1202,1202,0
+20250324,124700,12742878,1202,1202,1202,1202,0
+20250324,124600,12742878,1202,1202,1202,1202,0
+20250324,124500,12742878,1202,1202,1202,1202,0
+20250324,124400,12742878,1202,1202,1202,1202,0
+20250324,124300,12742878,1202,1202,1202,1202,0
+20250324,124200,12742878,1202,1202,1202,1202,0
+20250324,124100,12742878,1202,1202,1202,1202,0
+20250324,124000,12742878,1202,1202,1202,1202,0
+20250324,123900,12742878,1202,1202,1202,1202,0
+20250324,123800,12742878,1202,1202,1202,1202,0
+20250324,123700,12742878,1202,1202,1202,1202,0
+20250324,123600,12742878,1202,1202,1202,1202,0
+20250324,123500,12742878,1202,1202,1202,1202,0
+20250324,123400,12742878,1202,1202,1202,1202,0
+20250324,123300,12742878,1202,1202,1202,1202,0
+20250324,123200,12742878,1202,1202,1202,1202,0
+20250324,123100,12742878,1202,1202,1202,1202,0
+20250324,123000,12742878,1202,1202,1202,1202,0
+20250324,122900,12742878,1202,1202,1202,1202,0
+20250324,122800,12742878,1202,1202,1202,1202,0
+20250324,122700,12742878,1202,1202,1202,1202,0
+20250324,122600,12742878,1202,1202,1202,1202,0
+20250324,122500,12742878,1202,1202,1202,1202,0
+20250324,122400,12742878,1202,1202,1202,1202,0
+20250324,122300,12742878,1202,1202,1202,1202,0
+20250324,122200,12742878,1202,1202,1202,1202,0
+20250324,122100,12742878,1202,1202,1202,1202,0
+20250324,122000,12742878,1202,1202,1202,1202,0
+20250324,121900,12742878,1202,1202,1202,1202,0
+20250324,121800,12742878,1202,1202,1202,1202,0
+20250324,121700,12742878,1202,1202,1202,1202,0
+20250324,121600,12742878,1202,1202,1202,1202,0
+20250324,121500,12742878,1202,1202,1202,1202,0
+20250324,121400,12742878,1202,1202,1202,1202,0
+20250324,121300,12742878,1202,1202,1202,1202,0
+20250324,121200,12742878,1202,1202,1202,1202,0
+20250324,121100,12742878,1202,1202,1202,1202,0
+20250324,121000,12742878,1202,1202,1202,1202,0
+20250324,120900,12742878,1202,1202,1202,1202,0
+20250324,120800,12742878,1202,1202,1202,1202,0
+20250324,120700,12742878,1202,1202,1202,1202,0
+20250324,120600,12742878,1202,1202,1202,1202,0
+20250324,120500,12742878,1202,1202,1202,1202,0
+20250324,120400,12742878,1202,1202,1202,1202,0
+20250324,120300,12742878,1202,1202,1202,1202,0
+20250324,120200,12742878,1202,1202,1202,1202,0
+20250324,120100,12742878,1202,1202,1202,1202,0
+20250324,120000,12742878,1202,1202,1202,1202,0
+20250324,115900,12742878,1202,1202,1202,1202,0
+20250324,115800,12742878,1202,1202,1202,1202,0
+20250324,115700,12742878,1202,1202,1202,1202,0
+20250324,115600,12742878,1202,1202,1202,1202,0
+20250324,115500,12742878,1202,1202,1202,1202,0
+20250324,115400,12742878,1202,1202,1202,1202,0
+20250324,115300,12742878,1202,1202,1202,1202,0
+20250324,115200,12742878,1202,1202,1202,1202,0
+20250324,115100,12742878,1202,1202,1202,1202,0
+20250324,115000,12742878,1202,1202,1202,1202,0
+20250324,114900,12742878,1202,1202,1202,1202,0
+20250324,114800,12742878,1202,1202,1202,1202,0
+20250324,114700,12742878,1202,1202,1202,1202,0
+20250324,114600,12742878,1202,1202,1202,1202,0
+20250324,114500,12742878,1202,1202,1202,1202,0
+20250324,114400,12742878,1202,1202,1202,1202,0
+20250324,114300,12742878,1202,1202,1202,1202,0
+20250324,114200,12742878,1202,1202,1202,1202,0
+20250324,114100,12742878,1202,1202,1202,1202,0
+20250324,114000,12742878,1202,1202,1202,1202,0
+20250324,113900,12742878,1202,1202,1202,1202,0
+20250324,113800,12742878,1202,1202,1202,1202,0
+20250324,113700,12742878,1202,1202,1202,1202,0
+20250324,113600,12742878,1202,1202,1202,1202,0
+20250324,113500,12742878,1202,1202,1202,1202,0
+20250324,113400,12742878,1202,1202,1202,1202,0
+20250324,113300,12742878,1202,1202,1202,1202,0
+20250324,113200,12742878,1202,1202,1202,1202,0
+20250324,113100,12742878,1202,1202,1202,1202,0
+20250324,113000,12742878,1202,1202,1202,1202,0
+20250324,112900,12742878,1202,1202,1202,1202,0
+20250324,112800,12742878,1202,1202,1202,1202,0
+20250324,112700,12742878,1202,1202,1202,1202,0
+20250324,112600,12742878,1202,1202,1202,1202,0
+20250324,112500,12742878,1202,1202,1202,1202,0
+20250324,112400,12742878,1202,1202,1202,1202,0
+20250324,112300,12742878,1202,1202,1202,1202,0
+20250324,112200,12742878,1202,1202,1202,1202,0
+20250324,112100,12742878,1202,1202,1202,1202,0
+20250324,112000,12742878,1202,1202,1202,1202,0
+20250324,111900,12742878,1202,1202,1202,1202,0
+20250324,111800,12742878,1202,1202,1202,1202,0
+20250324,111700,12742878,1202,1202,1202,1202,0
+20250324,111600,12742878,1202,1202,1202,1202,0
+20250324,111500,12742878,1202,1202,1202,1202,0
+20250324,111400,12742878,1202,1202,1202,1202,0
+20250324,111300,12742878,1202,1202,1202,1202,0
+20250324,111200,12742878,1202,1202,1202,1202,0
+20250324,111100,12742878,1202,1202,1202,1202,0
+20250324,111000,12742878,1202,1202,1202,1202,0
+20250324,110900,12742878,1202,1202,1202,1202,0
+20250324,110800,12742878,1202,1202,1202,1202,0
+20250324,110700,12742878,1202,1202,1202,1202,0
+20250324,110600,12742878,1202,1202,1202,1202,0
+20250324,110500,12742878,1202,1202,1202,1202,0
+20250324,110400,12742878,1202,1202,1202,1202,0
+20250324,110300,12742878,1202,1202,1202,1202,0
+20250324,110200,12742878,1202,1202,1202,1202,0
+20250324,110100,12742878,1202,1202,1202,1202,0
+20250324,110000,12742878,1202,1202,1202,1202,0
+20250324,105900,12742878,1202,1202,1202,1202,0
+20250324,105800,12742878,1202,1202,1202,1202,0
+20250324,105700,12742878,1202,1202,1202,1202,0
+20250324,105600,12742878,1202,1202,1202,1202,0
+20250324,105500,12742878,1202,1202,1202,1202,0
+20250324,105400,12742878,1202,1202,1202,1202,0
+20250324,105300,12742878,1202,1202,1202,1202,0
+20250324,105200,12742878,1202,1202,1202,1202,0
+20250324,105100,12742878,1202,1202,1202,1202,0
+20250324,105000,12742878,1202,1202,1202,1202,0
+20250324,104900,12742878,1202,1202,1202,1202,0
+20250324,104800,12742878,1202,1202,1202,1202,0
+20250324,104700,12742878,1202,1202,1202,1202,0
+20250324,104600,12742878,1202,1202,1202,1202,0
+20250324,104500,12742878,1202,1202,1202,1202,0
+20250324,104400,12742878,1202,1202,1202,1202,0
+20250324,104300,12742878,1202,1202,1202,1202,0
+20250324,104200,12742878,1202,1202,1202,1202,0
+20250324,104100,12742878,1202,1202,1202,1202,0
+20250324,104000,12742878,1202,1202,1202,1202,0
+20250324,103900,12742878,1202,1202,1202,1202,0
+20250324,103800,12742878,1202,1202,1202,1202,0
+20250324,103700,12742878,1202,1202,1202,1202,0
+20250324,103600,12742878,1202,1202,1202,1202,0
+20250324,103500,12742878,1202,1202,1202,1202,0
+20250324,103400,12742878,1202,1202,1202,1202,0
+20250324,103300,12742878,1202,1202,1202,1202,0
+20250324,103200,12742878,1202,1202,1202,1202,0
+20250324,103100,12742878,1202,1202,1202,1202,0
+20250324,103000,12742878,1202,1202,1202,1202,0
+20250324,102900,12742878,1202,1202,1202,1202,0
+20250324,102800,12742878,1202,1202,1202,1202,0
+20250324,102700,12742878,1202,1202,1202,1202,0
+20250324,102600,12742878,1202,1202,1202,1202,0
+20250324,102500,12742878,1202,1202,1202,1202,0
+20250324,102400,12742878,1202,1202,1202,1202,0
+20250324,102300,12742878,1202,1202,1202,1202,0
+20250324,102200,12742878,1202,1202,1202,1202,0
+20250324,102100,12742878,1202,1202,1202,1202,0
+20250324,102000,12742878,1202,1202,1202,1202,0
+20250324,101900,12742878,1202,1202,1202,1202,0
+20250324,101800,12742878,1202,1202,1202,1202,0
+20250324,101700,12742878,1202,1202,1202,1202,0
+20250324,101600,12742878,1202,1202,1202,1202,0
+20250324,101500,12742878,1202,1202,1202,1202,0
+20250324,101400,12742878,1202,1202,1202,1202,0
+20250324,101300,12742878,1202,1202,1202,1202,0
+20250324,101200,12742878,1202,1202,1202,1202,0
+20250324,101100,12742878,1202,1202,1202,1202,0
+20250324,101000,12742878,1202,1202,1202,1202,0
+20250324,100900,12742878,1202,1202,1202,1202,0
+20250324,100800,12742878,1202,1202,1202,1202,0
+20250324,100700,12742878,1202,1202,1202,1202,0
+20250324,100600,12742878,1202,1202,1202,1202,0
+20250324,100500,12742878,1202,1202,1202,1202,0
+20250324,100400,12742878,1202,1202,1202,1202,0
+20250324,100300,12742878,1202,1202,1202,1202,0
+20250324,100200,12742878,1202,1202,1202,1202,0
+20250324,100100,12742878,1202,1202,1202,1202,0
+20250324,100000,12742878,1202,1202,1202,1202,0
+20250324,095900,12742878,1202,1202,1202,1202,0
+20250324,095800,12742878,1202,1202,1202,1202,0
+20250324,095700,12742878,1202,1202,1202,1202,0
+20250324,095600,12742878,1202,1202,1202,1202,0
+20250324,095500,12742878,1202,1202,1202,1202,0
+20250324,095400,12742878,1202,1202,1202,1202,0
+20250324,095300,12742878,1202,1202,1202,1202,0
+20250324,095200,12742878,1202,1202,1202,1202,0
+20250324,095100,12742878,1202,1202,1202,1202,0
+20250324,095000,12742878,1202,1202,1202,1202,0
+20250324,094900,12742878,1202,1202,1202,1202,0
+20250324,094800,12742878,1202,1202,1202,1202,0
+20250324,094700,12742878,1202,1202,1202,1202,892
+20250324,094600,11670694,1202,1202,1202,1202,1841
+20250324,094500,9457812,1202,1202,1202,1202,62
+20250324,094400,9383288,1202,1202,1202,1202,296
+20250324,094300,9027496,1202,1202,1202,1202,519
+20250324,094200,8403658,1202,1202,1202,1202,105
+20250324,094100,8277448,1202,1202,1202,1202,0
+20250324,094000,8277448,1202,1202,1202,1202,0
+20250324,093900,8277448,1202,1202,1202,1202,6285
+20250324,093800,722878,1202,1202,1202,1202,0
+20250324,093700,722878,1202,1202,1202,1202,0
+20250324,093600,722878,1202,1202,1202,1202,0
+20250324,093500,722878,1202,1202,1202,1202,0
+20250324,093400,722878,1202,1202,1202,1202,0
+20250324,093300,722878,1202,1202,1202,1202,0
+20250324,093200,722878,1202,1202,1202,1202,0
+20250324,093100,722878,1202,1202,1202,1202,0
+20250324,093000,722878,1202,1202,1202,1202,0
+20250324,092900,722878,1202,1202,1202,1202,0
+20250324,092800,722878,1202,1202,1202,1202,0
+20250324,092700,722878,1202,1202,1202,1202,0
+20250324,092600,722878,1202,1202,1202,1202,0
+20250324,092500,722878,1202,1202,1202,1202,0
+20250324,092400,722878,1202,1202,1202,1202,0
+20250324,092300,722878,1202,1202,1202,1202,0
+20250324,092200,722878,1202,1202,1202,1202,0
+20250324,092100,722878,1202,1202,1202,1202,0
+20250324,092000,722878,1202,1202,1202,1202,0
+20250324,091900,722878,1202,1202,1202,1202,0
+20250324,091800,722878,1202,1202,1202,1202,0
+20250324,091700,722878,1202,1202,1202,1202,0
+20250324,091600,722878,1202,1202,1202,1202,0
+20250324,091500,722878,1202,1202,1202,1202,0
+20250324,091400,722878,1202,1202,1202,1202,0
+20250324,091300,722878,1202,1202,1202,1202,0
+20250324,091200,722878,1202,1202,1202,1202,0
+20250324,091100,722878,1202,1202,1202,1202,0
+20250324,091000,722878,1202,1202,1202,1202,0
+20250324,090900,722878,1202,1202,1202,1202,0
+20250324,090800,722878,1202,1202,1202,1202,0
+20250324,090700,722878,1202,1202,1202,1202,239
+20250324,090600,435600,1200,1200,1200,1200,0
+20250324,090500,435600,1200,1200,1200,1200,0
+20250324,090400,435600,1200,1200,1200,1200,0
+20250324,090300,435600,1200,1200,1200,1200,53
+20250324,090200,372000,1200,1200,1200,1200,310
+20250324,090100,0,1046,1046,1046,1046,0
+20250324,090000,0,1046,1046,1046,1046,0

311960/min/candle-20250325.csv

@@ -0,0 +1,735 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,211300,7392909,1382,1382,1382,1382,1
+20250325,211200,7392909,1382,1382,1382,1382,0
+20250325,211100,7392909,1382,1382,1382,1382,0
+20250325,211000,7392909,1382,1382,1382,1382,0
+20250325,210900,7392909,1382,1382,1382,1382,0
+20250325,210800,7392909,1382,1382,1382,1382,0
+20250325,210700,7392909,1382,1382,1382,1382,0
+20250325,210600,7392909,1382,1382,1382,1382,0
+20250325,210500,7392909,1382,1382,1382,1382,0
+20250325,210400,7392909,1382,1382,1382,1382,0
+20250325,210300,7392909,1382,1382,1382,1382,0
+20250325,210200,7392909,1382,1382,1382,1382,0
+20250325,210100,7392909,1382,1382,1382,1382,0
+20250325,210000,7392909,1382,1382,1382,1382,0
+20250325,205900,7392909,1382,1382,1382,1382,0
+20250325,205800,7392909,1382,1382,1382,1382,0
+20250325,205700,7392909,1382,1382,1382,1382,0
+20250325,205600,7392909,1382,1382,1382,1382,0
+20250325,205500,7392909,1382,1382,1382,1382,0
+20250325,205400,7392909,1382,1382,1382,1382,0
+20250325,205300,7392909,1382,1382,1382,1382,0
+20250325,205200,7392909,1382,1382,1382,1382,0
+20250325,205100,7392909,1382,1382,1382,1382,0
+20250325,205000,7392909,1382,1382,1382,1382,0
+20250325,204900,7392909,1382,1382,1382,1382,0
+20250325,204800,7392909,1382,1382,1382,1382,0
+20250325,204700,7392909,1382,1382,1382,1382,0
+20250325,204600,7392909,1382,1382,1382,1382,0
+20250325,204500,7392909,1382,1382,1382,1382,0
+20250325,204400,7392909,1382,1382,1382,1382,0
+20250325,204300,7392909,1382,1382,1382,1382,1
+20250325,204200,7392909,1382,1382,1382,1382,0
+20250325,204100,7392909,1382,1382,1382,1382,0
+20250325,204000,7392909,1382,1382,1382,1382,0
+20250325,203900,7392909,1382,1382,1382,1382,0
+20250325,203800,7392909,1382,1382,1382,1382,0
+20250325,203700,7392909,1382,1382,1382,1382,0
+20250325,203600,7392909,1382,1382,1382,1382,0
+20250325,203500,7392909,1382,1382,1382,1382,0
+20250325,203400,7392909,1382,1382,1382,1382,0
+20250325,203300,7392909,1382,1382,1382,1382,0
+20250325,203200,7392909,1382,1382,1382,1382,0
+20250325,203100,7392909,1382,1382,1382,1382,0
+20250325,203000,7392909,1382,1382,1382,1382,0
+20250325,202900,7392909,1382,1382,1382,1382,0
+20250325,202800,7392909,1382,1382,1382,1382,0
+20250325,202700,7392909,1382,1382,1382,1382,0
+20250325,202600,7392909,1382,1382,1382,1382,0
+20250325,202500,7392909,1382,1382,1382,1382,0
+20250325,202400,7392909,1382,1382,1382,1382,0
+20250325,202300,7392909,1382,1382,1382,1382,0
+20250325,202200,7392909,1382,1382,1382,1382,0
+20250325,202100,7392909,1382,1382,1382,1382,0
+20250325,202000,7392909,1382,1382,1382,1382,0
+20250325,201900,7392909,1382,1382,1382,1382,0
+20250325,201800,7392909,1382,1382,1382,1382,0
+20250325,201700,7392909,1382,1382,1382,1382,0
+20250325,201600,7392909,1382,1382,1382,1382,0
+20250325,201500,7392909,1382,1382,1382,1382,0
+20250325,201400,7392909,1382,1382,1382,1382,0
+20250325,201300,7392909,1382,1382,1382,1382,1
+20250325,201200,7392909,1382,1382,1382,1382,0
+20250325,201100,7392909,1382,1382,1382,1382,0
+20250325,201000,7392909,1382,1382,1382,1382,0
+20250325,200900,7392909,1382,1382,1382,1382,0
+20250325,200800,7392909,1382,1382,1382,1382,0
+20250325,200700,7392909,1382,1382,1382,1382,0
+20250325,200600,7392909,1382,1382,1382,1382,0
+20250325,200500,7392909,1382,1382,1382,1382,0
+20250325,200400,7392909,1382,1382,1382,1382,0
+20250325,200300,7392909,1382,1382,1382,1382,0
+20250325,200200,7392909,1382,1382,1382,1382,0
+20250325,200100,7392909,1382,1382,1382,1382,0
+20250325,200000,7392909,1382,1382,1382,1382,0
+20250325,195900,7392909,1382,1382,1382,1382,0
+20250325,195800,7392909,1382,1382,1382,1382,0
+20250325,195700,7392909,1382,1382,1382,1382,0
+20250325,195600,7392909,1382,1382,1382,1382,0
+20250325,195500,7392909,1382,1382,1382,1382,0
+20250325,195400,7392909,1382,1382,1382,1382,0
+20250325,195300,7392909,1382,1382,1382,1382,0
+20250325,195200,7392909,1382,1382,1382,1382,0
+20250325,195100,7392909,1382,1382,1382,1382,0
+20250325,195000,7392909,1382,1382,1382,1382,0
+20250325,194900,7392909,1382,1382,1382,1382,0
+20250325,194800,7392909,1382,1382,1382,1382,0
+20250325,194700,7392909,1382,1382,1382,1382,0
+20250325,194600,7392909,1382,1382,1382,1382,0
+20250325,194500,7392909,1382,1382,1382,1382,0
+20250325,194400,7392909,1382,1382,1382,1382,0
+20250325,194300,7392909,1382,1382,1382,1382,1
+20250325,194200,7392909,1382,1382,1382,1382,0
+20250325,194100,7392909,1382,1382,1382,1382,0
+20250325,194000,7392909,1382,1382,1382,1382,0
+20250325,193900,7392909,1382,1382,1382,1382,0
+20250325,193800,7392909,1382,1382,1382,1382,0
+20250325,193700,7392909,1382,1382,1382,1382,0
+20250325,193600,7392909,1382,1382,1382,1382,0
+20250325,193500,7392909,1382,1382,1382,1382,0
+20250325,193400,7392909,1382,1382,1382,1382,0
+20250325,193300,7392909,1382,1382,1382,1382,0
+20250325,193200,7392909,1382,1382,1382,1382,0
+20250325,193100,7392909,1382,1382,1382,1382,0
+20250325,193000,7392909,1382,1382,1382,1382,0
+20250325,192900,7392909,1382,1382,1382,1382,0
+20250325,192800,7392909,1382,1382,1382,1382,0
+20250325,192700,7392909,1382,1382,1382,1382,0
+20250325,192600,7392909,1382,1382,1382,1382,0
+20250325,192500,7392909,1382,1382,1382,1382,0
+20250325,192400,7392909,1382,1382,1382,1382,0
+20250325,192300,7392909,1382,1382,1382,1382,0
+20250325,192200,7392909,1382,1382,1382,1382,0
+20250325,192100,7392909,1382,1382,1382,1382,0
+20250325,192000,7392909,1382,1382,1382,1382,0
+20250325,191900,7392909,1382,1382,1382,1382,0
+20250325,191800,7392909,1382,1382,1382,1382,0
+20250325,191700,7392909,1382,1382,1382,1382,0
+20250325,191600,7392909,1382,1382,1382,1382,0
+20250325,191500,7392909,1382,1382,1382,1382,0
+20250325,191400,7392909,1382,1382,1382,1382,0
+20250325,191300,7392909,1382,1382,1382,1382,1
+20250325,191200,7392909,1382,1382,1382,1382,0
+20250325,191100,7392909,1382,1382,1382,1382,0
+20250325,191000,7392909,1382,1382,1382,1382,0
+20250325,190900,7392909,1382,1382,1382,1382,0
+20250325,190800,7392909,1382,1382,1382,1382,0
+20250325,190700,7392909,1382,1382,1382,1382,0
+20250325,190600,7392909,1382,1382,1382,1382,0
+20250325,190500,7392909,1382,1382,1382,1382,0
+20250325,190400,7392909,1382,1382,1382,1382,0
+20250325,190300,7392909,1382,1382,1382,1382,0
+20250325,190200,7392909,1382,1382,1382,1382,0
+20250325,190100,7392909,1382,1382,1382,1382,0
+20250325,190000,7392909,1382,1382,1382,1382,0
+20250325,185900,7392909,1382,1382,1382,1382,0
+20250325,185800,7392909,1382,1382,1382,1382,0
+20250325,185700,7392909,1382,1382,1382,1382,0
+20250325,185600,7392909,1382,1382,1382,1382,0
+20250325,185500,7392909,1382,1382,1382,1382,0
+20250325,185400,7392909,1382,1382,1382,1382,0
+20250325,185300,7392909,1382,1382,1382,1382,0
+20250325,185200,7392909,1382,1382,1382,1382,0
+20250325,185100,7392909,1382,1382,1382,1382,0
+20250325,185000,7392909,1382,1382,1382,1382,0
+20250325,184900,7392909,1382,1382,1382,1382,0
+20250325,184800,7392909,1382,1382,1382,1382,0
+20250325,184700,7392909,1382,1382,1382,1382,0
+20250325,184600,7392909,1382,1382,1382,1382,0
+20250325,184500,7392909,1382,1382,1382,1382,0
+20250325,184400,7392909,1382,1382,1382,1382,0
+20250325,184300,7392909,1382,1382,1382,1382,1
+20250325,184200,7392909,1382,1382,1382,1382,0
+20250325,184100,7392909,1382,1382,1382,1382,0
+20250325,184000,7392909,1382,1382,1382,1382,0
+20250325,183900,7392909,1382,1382,1382,1382,0
+20250325,183800,7392909,1382,1382,1382,1382,0
+20250325,183700,7392909,1382,1382,1382,1382,0
+20250325,183600,7392909,1382,1382,1382,1382,0
+20250325,183500,7392909,1382,1382,1382,1382,0
+20250325,183400,7392909,1382,1382,1382,1382,0
+20250325,183300,7392909,1382,1382,1382,1382,0
+20250325,183200,7392909,1382,1382,1382,1382,0
+20250325,183100,7392909,1382,1382,1382,1382,0
+20250325,183000,7392909,1382,1382,1382,1382,0
+20250325,182900,7392909,1382,1382,1382,1382,0
+20250325,182800,7392909,1382,1382,1382,1382,0
+20250325,182700,7392909,1382,1382,1382,1382,0
+20250325,182600,7392909,1382,1382,1382,1382,0
+20250325,182500,7392909,1382,1382,1382,1382,0
+20250325,182400,7392909,1382,1382,1382,1382,0
+20250325,182300,7392909,1382,1382,1382,1382,0
+20250325,182200,7392909,1382,1382,1382,1382,0
+20250325,182100,7392909,1382,1382,1382,1382,0
+20250325,182000,7392909,1382,1382,1382,1382,0
+20250325,181900,7392909,1382,1382,1382,1382,0
+20250325,181800,7392909,1382,1382,1382,1382,0
+20250325,181700,7392909,1382,1382,1382,1382,0
+20250325,181600,7392909,1382,1382,1382,1382,0
+20250325,181500,7392909,1382,1382,1382,1382,0
+20250325,181400,7392909,1382,1382,1382,1382,0
+20250325,181300,7392909,1382,1382,1382,1382,1
+20250325,181200,7392909,1382,1382,1382,1382,0
+20250325,181100,7392909,1382,1382,1382,1382,0
+20250325,181000,7392909,1382,1382,1382,1382,0
+20250325,180900,7392909,1382,1382,1382,1382,0
+20250325,180800,7392909,1382,1382,1382,1382,0
+20250325,180700,7392909,1382,1382,1382,1382,0
+20250325,180600,7392909,1382,1382,1382,1382,0
+20250325,180500,7392909,1382,1382,1382,1382,0
+20250325,180400,7392909,1382,1382,1382,1382,0
+20250325,180300,7392909,1382,1382,1382,1382,0
+20250325,180200,7392909,1382,1382,1382,1382,0
+20250325,180100,7392909,1382,1382,1382,1382,0
+20250325,180000,7392909,1382,1382,1382,1382,0
+20250325,175900,7392909,1382,1382,1382,1382,0
+20250325,175800,7392909,1382,1382,1382,1382,0
+20250325,175700,7392909,1382,1382,1382,1382,0
+20250325,175600,7392909,1382,1382,1382,1382,0
+20250325,175500,7392909,1382,1382,1382,1382,0
+20250325,175400,7392909,1382,1382,1382,1382,0
+20250325,175300,7392909,1382,1382,1382,1382,0
+20250325,175200,7392909,1382,1382,1382,1382,0
+20250325,175100,7392909,1382,1382,1382,1382,0
+20250325,175000,7392909,1382,1382,1382,1382,0
+20250325,174900,7392909,1382,1382,1382,1382,0
+20250325,174800,7392909,1382,1382,1382,1382,0
+20250325,174700,7392909,1382,1382,1382,1382,0
+20250325,174600,7392909,1382,1382,1382,1382,0
+20250325,174500,7392909,1382,1382,1382,1382,0
+20250325,174400,7392909,1382,1382,1382,1382,0
+20250325,174300,7392909,1382,1382,1382,1382,1
+20250325,174200,7392909,1382,1382,1382,1382,0
+20250325,174100,7392909,1382,1382,1382,1382,0
+20250325,174000,7392909,1382,1382,1382,1382,0
+20250325,173900,7392909,1382,1382,1382,1382,0
+20250325,173800,7392909,1382,1382,1382,1382,0
+20250325,173700,7392909,1382,1382,1382,1382,0
+20250325,173600,7392909,1382,1382,1382,1382,0
+20250325,173500,7392909,1382,1382,1382,1382,0
+20250325,173400,7392909,1382,1382,1382,1382,0
+20250325,173300,7392909,1382,1382,1382,1382,0
+20250325,173200,7392909,1382,1382,1382,1382,0
+20250325,173100,7392909,1382,1382,1382,1382,0
+20250325,173000,7392909,1382,1382,1382,1382,0
+20250325,172900,7392909,1382,1382,1382,1382,0
+20250325,172800,7392909,1382,1382,1382,1382,0
+20250325,172700,7392909,1382,1382,1382,1382,0
+20250325,172600,7392909,1382,1382,1382,1382,0
+20250325,172500,7392909,1382,1382,1382,1382,0
+20250325,172400,7392909,1382,1382,1382,1382,0
+20250325,172300,7392909,1382,1382,1382,1382,0
+20250325,172200,7392909,1382,1382,1382,1382,0
+20250325,172100,7392909,1382,1382,1382,1382,0
+20250325,172000,7392909,1382,1382,1382,1382,0
+20250325,171900,7392909,1382,1382,1382,1382,0
+20250325,171800,7392909,1382,1382,1382,1382,0
+20250325,171700,7392909,1382,1382,1382,1382,0
+20250325,171600,7392909,1382,1382,1382,1382,0
+20250325,171500,7392909,1382,1382,1382,1382,0
+20250325,171400,7392909,1382,1382,1382,1382,0
+20250325,171300,7392909,1382,1382,1382,1382,1
+20250325,171200,7392909,1382,1382,1382,1382,0
+20250325,171100,7392909,1382,1382,1382,1382,0
+20250325,171000,7392909,1382,1382,1382,1382,0
+20250325,170900,7392909,1382,1382,1382,1382,0
+20250325,170800,7392909,1382,1382,1382,1382,0
+20250325,170700,7392909,1382,1382,1382,1382,0
+20250325,170600,7392909,1382,1382,1382,1382,0
+20250325,170500,7392909,1382,1382,1382,1382,0
+20250325,170400,7392909,1382,1382,1382,1382,0
+20250325,170300,7392909,1382,1382,1382,1382,0
+20250325,170200,7392909,1382,1382,1382,1382,0
+20250325,170100,7392909,1382,1382,1382,1382,0
+20250325,170000,7392909,1382,1382,1382,1382,0
+20250325,165900,7392909,1382,1382,1382,1382,0
+20250325,165800,7392909,1382,1382,1382,1382,0
+20250325,165700,7392909,1382,1382,1382,1382,0
+20250325,165600,7392909,1382,1382,1382,1382,0
+20250325,165500,7392909,1382,1382,1382,1382,0
+20250325,165400,7392909,1382,1382,1382,1382,0
+20250325,165300,7392909,1382,1382,1382,1382,0
+20250325,165200,7392909,1382,1382,1382,1382,0
+20250325,165100,7392909,1382,1382,1382,1382,0
+20250325,165000,7392909,1382,1382,1382,1382,0
+20250325,164900,7392909,1382,1382,1382,1382,0
+20250325,164800,7392909,1382,1382,1382,1382,0
+20250325,164700,7392909,1382,1382,1382,1382,0
+20250325,164600,7392909,1382,1382,1382,1382,0
+20250325,164500,7392909,1382,1382,1382,1382,0
+20250325,164400,7392909,1382,1382,1382,1382,0
+20250325,164300,7392909,1382,1382,1382,1382,1
+20250325,164200,7392909,1382,1382,1382,1382,0
+20250325,164100,7392909,1382,1382,1382,1382,0
+20250325,164000,7392909,1382,1382,1382,1382,0
+20250325,163900,7392909,1382,1382,1382,1382,0
+20250325,163800,7392909,1382,1382,1382,1382,0
+20250325,163700,7392909,1382,1382,1382,1382,0
+20250325,163600,7392909,1382,1382,1382,1382,0
+20250325,163500,7392909,1382,1382,1382,1382,0
+20250325,163400,7392909,1382,1382,1382,1382,0
+20250325,163300,7392909,1382,1382,1382,1382,0
+20250325,163200,7392909,1382,1382,1382,1382,0
+20250325,163100,7392909,1382,1382,1382,1382,0
+20250325,163000,7392909,1382,1382,1382,1382,0
+20250325,162900,7392909,1382,1382,1382,1382,0
+20250325,162800,7392909,1382,1382,1382,1382,0
+20250325,162700,7392909,1382,1382,1382,1382,0
+20250325,162600,7392909,1382,1382,1382,1382,0
+20250325,162500,7392909,1382,1382,1382,1382,0
+20250325,162400,7392909,1382,1382,1382,1382,0
+20250325,162300,7392909,1382,1382,1382,1382,0
+20250325,162200,7392909,1382,1382,1382,1382,0
+20250325,162100,7392909,1382,1382,1382,1382,0
+20250325,162000,7392909,1382,1382,1382,1382,0
+20250325,161900,7392909,1382,1382,1382,1382,0
+20250325,161800,7392909,1382,1382,1382,1382,0
+20250325,161700,7392909,1382,1382,1382,1382,0
+20250325,161600,7392909,1382,1382,1382,1382,0
+20250325,161500,7392909,1382,1382,1382,1382,0
+20250325,161400,7392909,1382,1382,1382,1382,0
+20250325,161300,7392909,1382,1382,1382,1382,1
+20250325,161200,7392909,1382,1382,1382,1382,0
+20250325,161100,7392909,1382,1382,1382,1382,0
+20250325,161000,7392909,1382,1382,1382,1382,0
+20250325,160900,7392909,1382,1382,1382,1382,0
+20250325,160800,7392909,1382,1382,1382,1382,0
+20250325,160700,7392909,1382,1382,1382,1382,0
+20250325,160600,7392909,1382,1382,1382,1382,0
+20250325,160500,7392909,1382,1382,1382,1382,0
+20250325,160400,7392909,1382,1382,1382,1382,0
+20250325,160300,7392909,1382,1382,1382,1382,0
+20250325,160200,7392909,1382,1382,1382,1382,0
+20250325,160100,7392909,1382,1382,1382,1382,0
+20250325,160000,7392909,1382,1382,1382,1382,0
+20250325,155900,7392909,1382,1382,1382,1382,0
+20250325,155800,7392909,1382,1382,1382,1382,0
+20250325,155700,7392909,1382,1382,1382,1382,0
+20250325,155600,7392909,1382,1382,1382,1382,0
+20250325,155500,7392909,1382,1382,1382,1382,0
+20250325,155400,7392909,1382,1382,1382,1382,0
+20250325,155300,7392909,1382,1382,1382,1382,0
+20250325,155200,7392909,1382,1382,1382,1382,0
+20250325,155100,7392909,1382,1382,1382,1382,0
+20250325,155000,7392909,1382,1382,1382,1382,0
+20250325,154900,7392909,1382,1382,1382,1382,0
+20250325,154800,7392909,1382,1382,1382,1382,0
+20250325,154700,7392909,1382,1382,1382,1382,0
+20250325,154600,7392909,1382,1382,1382,1382,0
+20250325,154500,7392909,1382,1382,1382,1382,0
+20250325,154400,7392909,1382,1382,1382,1382,0
+20250325,154300,7392909,1382,1382,1382,1382,1
+20250325,154200,7392909,1382,1382,1382,1382,0
+20250325,154100,7392909,1382,1382,1382,1382,0
+20250325,154000,7392909,1382,1382,1382,1382,0
+20250325,153900,7392909,1382,1382,1382,1382,0
+20250325,153800,7392909,1382,1382,1382,1382,0
+20250325,153700,7392909,1382,1382,1382,1382,0
+20250325,153600,7392909,1382,1382,1382,1382,0
+20250325,153500,7392909,1382,1382,1382,1382,0
+20250325,153400,7392909,1382,1382,1382,1382,0
+20250325,153300,7392909,1382,1382,1382,1382,0
+20250325,153200,7392909,1382,1382,1382,1382,0
+20250325,153100,7392909,1382,1382,1382,1382,0
+20250325,153000,7392909,1382,1382,1382,1382,0
+20250325,152900,7392909,1382,1382,1382,1382,0
+20250325,152800,7392909,1382,1382,1382,1382,0
+20250325,152700,7392909,1382,1382,1382,1382,0
+20250325,152600,7392909,1382,1382,1382,1382,0
+20250325,152500,7392909,1382,1382,1382,1382,0
+20250325,152400,7392909,1382,1382,1382,1382,0
+20250325,152300,7392909,1382,1382,1382,1382,0
+20250325,152200,7392909,1382,1382,1382,1382,0
+20250325,152100,7392909,1382,1382,1382,1382,0
+20250325,152000,7392909,1382,1382,1382,1382,0
+20250325,151900,7392909,1382,1382,1382,1382,0
+20250325,151800,7392909,1382,1382,1382,1382,0
+20250325,151700,7392909,1382,1382,1382,1382,0
+20250325,151600,7392909,1382,1382,1382,1382,0
+20250325,151500,7392909,1382,1382,1382,1382,0
+20250325,151400,7392909,1382,1382,1382,1382,0
+20250325,151300,7392909,1382,1382,1382,1382,0
+20250325,151200,7392909,1382,1382,1382,1382,0
+20250325,151100,7392909,1382,1382,1382,1382,0
+20250325,151000,7392909,1382,1382,1382,1382,0
+20250325,150900,7392909,1382,1382,1382,1382,0
+20250325,150800,7392909,1382,1382,1382,1382,0
+20250325,150700,7392909,1382,1382,1382,1382,0
+20250325,150600,7392909,1382,1382,1382,1382,0
+20250325,150500,7392909,1382,1382,1382,1382,0
+20250325,150400,7392909,1382,1382,1382,1382,0
+20250325,150300,7392909,1382,1382,1382,1382,0
+20250325,150200,7392909,1382,1382,1382,1382,0
+20250325,150100,7392909,1382,1382,1382,1382,0
+20250325,150000,7392909,1382,1382,1382,1382,0
+20250325,145900,7392909,1382,1382,1382,1382,0
+20250325,145800,7392909,1382,1382,1382,1382,0
+20250325,145700,7392909,1382,1382,1382,1382,0
+20250325,145600,7392909,1382,1382,1382,1382,0
+20250325,145500,7392909,1382,1382,1382,1382,0
+20250325,145400,7392909,1382,1382,1382,1382,0
+20250325,145300,7392909,1382,1382,1382,1382,0
+20250325,145200,7392909,1382,1382,1382,1382,0
+20250325,145100,7392909,1382,1382,1382,1382,0
+20250325,145000,7392909,1382,1382,1382,1382,0
+20250325,144900,7392909,1382,1382,1382,1382,0
+20250325,144800,7392909,1382,1382,1382,1382,0
+20250325,144700,7392909,1382,1382,1382,1382,0
+20250325,144600,7392909,1382,1382,1382,1382,0
+20250325,144500,7392909,1382,1382,1382,1382,0
+20250325,144400,7392909,1382,1382,1382,1382,0
+20250325,144300,7392909,1382,1382,1382,1382,0
+20250325,144200,7392909,1382,1382,1382,1382,0
+20250325,144100,7392909,1382,1382,1382,1382,0
+20250325,144000,7392909,1382,1382,1382,1382,0
+20250325,143900,7392909,1382,1382,1382,1382,0
+20250325,143800,7392909,1382,1382,1382,1382,0
+20250325,143700,7392909,1382,1382,1382,1382,1
+20250325,143600,7391527,1382,1382,1382,1382,0
+20250325,143500,7391527,1382,1382,1382,1382,0
+20250325,143400,7391527,1382,1382,1382,1382,0
+20250325,143300,7391527,1382,1382,1382,1382,0
+20250325,143200,7391527,1382,1382,1382,1382,0
+20250325,143100,7391527,1382,1382,1382,1382,0
+20250325,143000,7391527,1382,1382,1382,1382,0
+20250325,142900,7391527,1382,1382,1382,1382,0
+20250325,142800,7391527,1382,1382,1382,1382,0
+20250325,142700,7391527,1382,1382,1382,1382,0
+20250325,142600,7391527,1382,1382,1382,1382,0
+20250325,142500,7391527,1382,1382,1382,1382,0
+20250325,142400,7391527,1382,1382,1382,1382,0
+20250325,142300,7391527,1382,1382,1382,1382,0
+20250325,142200,7391527,1382,1382,1382,1382,0
+20250325,142100,7391527,1382,1382,1382,1382,0
+20250325,142000,7391527,1382,1382,1382,1382,0
+20250325,141900,7391527,1382,1382,1382,1382,0
+20250325,141800,7391527,1382,1382,1382,1382,0
+20250325,141700,7391527,1382,1382,1382,1382,0
+20250325,141600,7391527,1382,1382,1382,1382,0
+20250325,141500,7391527,1382,1382,1382,1382,0
+20250325,141400,7391527,1382,1382,1382,1382,0
+20250325,141300,7391527,1382,1382,1382,1382,0
+20250325,141200,7391527,1382,1382,1382,1382,0
+20250325,141100,7391527,1382,1382,1382,1382,0
+20250325,141000,7391527,1382,1382,1382,1382,0
+20250325,140900,7391527,1382,1382,1382,1382,0
+20250325,140800,7391527,1382,1382,1382,1382,0
+20250325,140700,7391527,1382,1382,1382,1382,0
+20250325,140600,7391527,1382,1382,1382,1382,0
+20250325,140500,7391527,1382,1382,1382,1382,0
+20250325,140400,7391527,1382,1382,1382,1382,0
+20250325,140300,7391527,1382,1382,1382,1382,0
+20250325,140200,7391527,1382,1382,1382,1382,0
+20250325,140100,7391527,1382,1382,1382,1382,0
+20250325,140000,7391527,1382,1382,1382,1382,0
+20250325,135900,7391527,1382,1382,1382,1382,0
+20250325,135800,7391527,1382,1382,1382,1382,0
+20250325,135700,7391527,1382,1382,1382,1382,0
+20250325,135600,7391527,1382,1382,1382,1382,0
+20250325,135500,7391527,1382,1382,1382,1382,0
+20250325,135400,7391527,1382,1382,1382,1382,0
+20250325,135300,7391527,1382,1382,1382,1382,0
+20250325,135200,7391527,1382,1382,1382,1382,204
+20250325,135100,7109599,1382,1382,1382,1382,0
+20250325,135000,7109599,1382,1382,1382,1382,0
+20250325,134900,7109599,1382,1382,1382,1382,0
+20250325,134800,7109599,1382,1382,1382,1382,0
+20250325,134700,7109599,1382,1382,1382,1382,500
+20250325,134600,6418599,1382,1382,1382,1382,0
+20250325,134500,6418599,1382,1382,1382,1382,0
+20250325,134400,6418599,1382,1382,1382,1382,0
+20250325,134300,6418599,1382,1382,1382,1382,0
+20250325,134200,6418599,1382,1382,1382,1382,0
+20250325,134100,6418599,1382,1382,1382,1382,0
+20250325,134000,6418599,1382,1382,1382,1382,0
+20250325,133900,6418599,1382,1382,1382,1382,0
+20250325,133800,6418599,1382,1382,1382,1382,0
+20250325,133700,6418599,1382,1382,1382,1382,0
+20250325,133600,6418599,1382,1382,1382,1382,0
+20250325,133500,6418599,1382,1382,1382,1382,0
+20250325,133400,6418599,1382,1382,1382,1382,0
+20250325,133300,6418599,1382,1382,1382,1382,0
+20250325,133200,6418599,1382,1382,1382,1382,0
+20250325,133100,6418599,1382,1382,1382,1382,0
+20250325,133000,6418599,1382,1382,1382,1382,0
+20250325,132900,6418599,1382,1382,1382,1382,0
+20250325,132800,6418599,1382,1382,1382,1382,0
+20250325,132700,6418599,1382,1382,1382,1382,0
+20250325,132600,6418599,1382,1382,1382,1382,0
+20250325,132500,6418599,1382,1382,1382,1382,0
+20250325,132400,6418599,1382,1382,1382,1382,0
+20250325,132300,6418599,1382,1382,1382,1382,0
+20250325,132200,6418599,1382,1382,1382,1382,0
+20250325,132100,6418599,1382,1382,1382,1382,0
+20250325,132000,6418599,1382,1382,1382,1382,0
+20250325,131900,6418599,1382,1382,1382,1382,0
+20250325,131800,6418599,1382,1382,1382,1382,0
+20250325,131700,6418599,1382,1382,1382,1382,0
+20250325,131600,6418599,1382,1382,1382,1382,0
+20250325,131500,6418599,1382,1382,1382,1382,0
+20250325,131400,6418599,1382,1382,1382,1382,0
+20250325,131300,6418599,1382,1382,1382,1382,0
+20250325,131200,6418599,1382,1382,1382,1382,0
+20250325,131100,6418599,1382,1382,1382,1382,0
+20250325,131000,6418599,1382,1382,1382,1382,0
+20250325,130900,6418599,1382,1382,1382,1382,0
+20250325,130800,6418599,1382,1382,1382,1382,0
+20250325,130700,6418599,1382,1382,1382,1382,0
+20250325,130600,6418599,1382,1382,1382,1382,0
+20250325,130500,6418599,1382,1382,1382,1382,0
+20250325,130400,6418599,1382,1382,1382,1382,0
+20250325,130300,6418599,1382,1382,1382,1382,0
+20250325,130200,6418599,1382,1382,1382,1382,0
+20250325,130100,6418599,1382,1382,1382,1382,0
+20250325,130000,6418599,1382,1382,1382,1382,0
+20250325,125900,6418599,1382,1382,1382,1382,0
+20250325,125800,6418599,1382,1382,1382,1382,0
+20250325,125700,6418599,1382,1382,1382,1382,0
+20250325,125600,6418599,1382,1382,1382,1382,0
+20250325,125500,6418599,1382,1382,1382,1382,0
+20250325,125400,6418599,1382,1382,1382,1382,0
+20250325,125300,6418599,1382,1382,1382,1382,0
+20250325,125200,6418599,1382,1382,1382,1382,0
+20250325,125100,6418599,1382,1382,1382,1382,0
+20250325,125000,6418599,1382,1382,1382,1382,0
+20250325,124900,6418599,1382,1382,1382,1382,0
+20250325,124800,6418599,1382,1382,1382,1382,0
+20250325,124700,6418599,1382,1382,1382,1382,0
+20250325,124600,6418599,1382,1382,1382,1382,0
+20250325,124500,6418599,1382,1382,1382,1382,0
+20250325,124400,6418599,1382,1382,1382,1382,0
+20250325,124300,6418599,1382,1382,1382,1382,0
+20250325,124200,6418599,1382,1382,1382,1382,0
+20250325,124100,6418599,1382,1382,1382,1382,0
+20250325,124000,6418599,1382,1382,1382,1382,0
+20250325,123900,6418599,1382,1382,1382,1382,0
+20250325,123800,6418599,1382,1382,1382,1382,0
+20250325,123700,6418599,1382,1382,1382,1382,0
+20250325,123600,6418599,1382,1382,1382,1382,0
+20250325,123500,6418599,1382,1382,1382,1382,0
+20250325,123400,6418599,1382,1382,1382,1382,0
+20250325,123300,6418599,1382,1382,1382,1382,0
+20250325,123200,6418599,1382,1382,1382,1382,0
+20250325,123100,6418599,1382,1382,1382,1382,0
+20250325,123000,6418599,1382,1382,1382,1382,0
+20250325,122900,6418599,1382,1382,1382,1382,0
+20250325,122800,6418599,1382,1382,1382,1382,0
+20250325,122700,6418599,1382,1382,1382,1382,0
+20250325,122600,6418599,1382,1382,1382,1382,0
+20250325,122500,6418599,1382,1382,1382,1382,0
+20250325,122400,6418599,1382,1382,1382,1382,0
+20250325,122300,6418599,1382,1382,1382,1382,0
+20250325,122200,6418599,1382,1382,1382,1382,0
+20250325,122100,6418599,1382,1382,1382,1382,0
+20250325,122000,6418599,1382,1382,1382,1382,0
+20250325,121900,6418599,1382,1382,1382,1382,0
+20250325,121800,6418599,1382,1382,1382,1382,0
+20250325,121700,6418599,1382,1382,1382,1382,0
+20250325,121600,6418599,1382,1382,1382,1382,0
+20250325,121500,6418599,1382,1382,1382,1382,0
+20250325,121400,6418599,1382,1382,1382,1382,0
+20250325,121300,6418599,1382,1382,1382,1382,0
+20250325,121200,6418599,1382,1382,1382,1382,0
+20250325,121100,6418599,1382,1382,1382,1382,0
+20250325,121000,6418599,1382,1382,1382,1382,0
+20250325,120900,6418599,1382,1382,1382,1382,0
+20250325,120800,6418599,1382,1382,1382,1382,0
+20250325,120700,6418599,1382,1382,1382,1382,0
+20250325,120600,6418599,1382,1382,1382,1382,0
+20250325,120500,6418599,1382,1382,1382,1382,0
+20250325,120400,6418599,1382,1382,1382,1382,0
+20250325,120300,6418599,1382,1382,1382,1382,0
+20250325,120200,6418599,1382,1382,1382,1382,0
+20250325,120100,6418599,1382,1382,1382,1382,0
+20250325,120000,6418599,1382,1382,1382,1382,0
+20250325,115900,6418599,1382,1382,1382,1382,0
+20250325,115800,6418599,1382,1382,1382,1382,0
+20250325,115700,6418599,1382,1382,1382,1382,0
+20250325,115600,6418599,1382,1382,1382,1382,0
+20250325,115500,6418599,1382,1382,1382,1382,0
+20250325,115400,6418599,1382,1382,1382,1382,0
+20250325,115300,6418599,1382,1382,1382,1382,0
+20250325,115200,6418599,1382,1382,1382,1382,0
+20250325,115100,6418599,1382,1382,1382,1382,0
+20250325,115000,6418599,1382,1382,1382,1382,0
+20250325,114900,6418599,1382,1382,1382,1382,0
+20250325,114800,6418599,1382,1382,1382,1382,0
+20250325,114700,6418599,1382,1382,1382,1382,0
+20250325,114600,6418599,1382,1382,1382,1382,0
+20250325,114500,6418599,1382,1382,1382,1382,0
+20250325,114400,6418599,1382,1382,1382,1382,0
+20250325,114300,6418599,1382,1382,1382,1382,0
+20250325,114200,6418599,1382,1382,1382,1382,0
+20250325,114100,6418599,1382,1382,1382,1382,0
+20250325,114000,6418599,1382,1382,1382,1382,0
+20250325,113900,6418599,1382,1382,1382,1382,0
+20250325,113800,6418599,1382,1382,1382,1382,0
+20250325,113700,6418599,1382,1382,1382,1382,0
+20250325,113600,6418599,1382,1382,1382,1382,0
+20250325,113500,6418599,1382,1382,1382,1382,0
+20250325,113400,6418599,1382,1382,1382,1382,0
+20250325,113300,6418599,1382,1382,1382,1382,0
+20250325,113200,6418599,1382,1382,1382,1382,0
+20250325,113100,6418599,1382,1382,1382,1382,0
+20250325,113000,6418599,1382,1382,1382,1382,0
+20250325,112900,6418599,1382,1382,1382,1382,0
+20250325,112800,6418599,1382,1382,1382,1382,0
+20250325,112700,6418599,1382,1382,1382,1382,0
+20250325,112600,6418599,1382,1382,1382,1382,0
+20250325,112500,6418599,1382,1382,1382,1382,0
+20250325,112400,6418599,1382,1382,1382,1382,0
+20250325,112300,6418599,1382,1382,1382,1382,0
+20250325,112200,6418599,1382,1382,1382,1382,0
+20250325,112100,6418599,1382,1382,1382,1382,0
+20250325,112000,6418599,1382,1382,1382,1382,0
+20250325,111900,6418599,1382,1382,1382,1382,0
+20250325,111800,6418599,1382,1382,1382,1382,0
+20250325,111700,6418599,1382,1382,1382,1382,0
+20250325,111600,6418599,1382,1382,1382,1382,0
+20250325,111500,6418599,1382,1382,1382,1382,0
+20250325,111400,6418599,1382,1382,1382,1382,0
+20250325,111300,6418599,1382,1382,1382,1382,0
+20250325,111200,6418599,1382,1382,1382,1382,0
+20250325,111100,6418599,1382,1382,1382,1382,0
+20250325,111000,6418599,1382,1382,1382,1382,0
+20250325,110900,6418599,1382,1382,1382,1382,0
+20250325,110800,6418599,1382,1382,1382,1382,0
+20250325,110700,6418599,1382,1382,1382,1382,0
+20250325,110600,6418599,1382,1382,1382,1382,0
+20250325,110500,6418599,1382,1382,1382,1382,0
+20250325,110400,6418599,1382,1382,1382,1382,0
+20250325,110300,6418599,1382,1382,1382,1382,0
+20250325,110200,6418599,1382,1382,1382,1382,0
+20250325,110100,6418599,1382,1382,1382,1382,0
+20250325,110000,6418599,1382,1382,1382,1382,0
+20250325,105900,6418599,1382,1382,1382,1382,0
+20250325,105800,6418599,1382,1382,1382,1382,0
+20250325,105700,6418599,1382,1382,1382,1382,0
+20250325,105600,6418599,1382,1382,1382,1382,0
+20250325,105500,6418599,1382,1382,1382,1382,0
+20250325,105400,6418599,1382,1382,1382,1382,0
+20250325,105300,6418599,1382,1382,1382,1382,0
+20250325,105200,6418599,1382,1382,1382,1382,0
+20250325,105100,6418599,1382,1382,1382,1382,0
+20250325,105000,6418599,1382,1382,1382,1382,0
+20250325,104900,6418599,1382,1382,1382,1382,0
+20250325,104800,6418599,1382,1382,1382,1382,0
+20250325,104700,6418599,1382,1382,1382,1382,0
+20250325,104600,6418599,1382,1382,1382,1382,0
+20250325,104500,6418599,1382,1382,1382,1382,0
+20250325,104400,6418599,1382,1382,1382,1382,0
+20250325,104300,6418599,1382,1382,1382,1382,0
+20250325,104200,6418599,1382,1382,1382,1382,0
+20250325,104100,6418599,1382,1382,1382,1382,0
+20250325,104000,6418599,1382,1382,1382,1382,0
+20250325,103900,6418599,1382,1382,1382,1382,0
+20250325,103800,6418599,1382,1382,1382,1382,0
+20250325,103700,6418599,1382,1382,1382,1382,0
+20250325,103600,6418599,1382,1382,1382,1382,0
+20250325,103500,6418599,1382,1382,1382,1382,0
+20250325,103400,6418599,1382,1382,1382,1382,0
+20250325,103300,6418599,1382,1382,1382,1382,0
+20250325,103200,6418599,1382,1382,1382,1382,0
+20250325,103100,6418599,1382,1382,1382,1382,0
+20250325,103000,6418599,1382,1382,1382,1382,0
+20250325,102900,6418599,1382,1382,1382,1382,0
+20250325,102800,6418599,1382,1382,1382,1382,0
+20250325,102700,6418599,1382,1382,1382,1382,0
+20250325,102600,6418599,1382,1382,1382,1382,0
+20250325,102500,6418599,1382,1382,1382,1382,0
+20250325,102400,6418599,1382,1382,1382,1382,0
+20250325,102300,6418599,1382,1382,1382,1382,0
+20250325,102200,6418599,1382,1382,1382,1382,0
+20250325,102100,6418599,1382,1382,1382,1382,0
+20250325,102000,6418599,1382,1382,1382,1382,0
+20250325,101900,6418599,1382,1382,1382,1382,0
+20250325,101800,6418599,1382,1382,1382,1382,0
+20250325,101700,6418599,1382,1382,1382,1382,0
+20250325,101600,6418599,1382,1382,1382,1382,0
+20250325,101500,6418599,1382,1382,1382,1382,0
+20250325,101400,6418599,1382,1382,1382,1382,0
+20250325,101300,6418599,1382,1382,1382,1382,0
+20250325,101200,6418599,1382,1382,1382,1382,0
+20250325,101100,6418599,1382,1382,1382,1382,0
+20250325,101000,6418599,1382,1382,1382,1382,0
+20250325,100900,6418599,1382,1382,1382,1382,0
+20250325,100800,6418599,1382,1382,1382,1382,0
+20250325,100700,6418599,1382,1382,1382,1382,0
+20250325,100600,6418599,1382,1382,1382,1382,0
+20250325,100500,6418599,1382,1382,1382,1382,0
+20250325,100400,6418599,1382,1382,1382,1382,0
+20250325,100300,6418599,1382,1382,1382,1382,0
+20250325,100200,6418599,1382,1382,1382,1382,0
+20250325,100100,6418599,1382,1382,1382,1382,0
+20250325,100000,6418599,1382,1382,1382,1382,0
+20250325,095900,6418599,1382,1382,1382,1382,0
+20250325,095800,6418599,1382,1382,1382,1382,0
+20250325,095700,6418599,1382,1382,1382,1382,0
+20250325,095600,6418599,1382,1382,1382,1382,0
+20250325,095500,6418599,1382,1382,1382,1382,0
+20250325,095400,6418599,1382,1382,1382,1382,0
+20250325,095300,6418599,1382,1382,1382,1382,0
+20250325,095200,6418599,1382,1382,1382,1382,0
+20250325,095100,6418599,1382,1382,1382,1382,0
+20250325,095000,6418599,1382,1382,1382,1382,0
+20250325,094900,6418599,1382,1382,1382,1382,0
+20250325,094800,6418599,1382,1382,1382,1382,0
+20250325,094700,6418599,1382,1382,1382,1382,0
+20250325,094600,6418599,1382,1382,1382,1382,0
+20250325,094500,6418599,1382,1382,1382,1382,0
+20250325,094400,6418599,1382,1382,1382,1382,0
+20250325,094300,6418599,1382,1382,1382,1382,0
+20250325,094200,6418599,1382,1382,1382,1382,0
+20250325,094100,6418599,1382,1382,1382,1382,0
+20250325,094000,6418599,1382,1382,1382,1382,0
+20250325,093900,6418599,1382,1382,1382,1382,0
+20250325,093800,6418599,1382,1382,1382,1382,0
+20250325,093700,6418599,1382,1382,1382,1382,0
+20250325,093600,6418599,1382,1382,1382,1382,0
+20250325,093500,6418599,1382,1382,1382,1382,0
+20250325,093400,6418599,1382,1382,1382,1382,0
+20250325,093300,6418599,1382,1382,1382,1382,0
+20250325,093200,6418599,1382,1382,1382,1382,0
+20250325,093100,6418599,1382,1382,1382,1382,0
+20250325,093000,6418599,1382,1382,1382,1382,0
+20250325,092900,6418599,1382,1382,1382,1382,0
+20250325,092800,6418599,1382,1382,1382,1382,0
+20250325,092700,6418599,1382,1382,1382,1382,0
+20250325,092600,6418599,1382,1382,1382,1382,0
+20250325,092500,6418599,1382,1382,1382,1382,0
+20250325,092400,6418599,1382,1382,1382,1382,0
+20250325,092300,6418599,1382,1382,1382,1382,0
+20250325,092200,6418599,1382,1382,1382,1382,0
+20250325,092100,6418599,1382,1382,1382,1382,0
+20250325,092000,6418599,1382,1382,1382,1382,0
+20250325,091900,6418599,1382,1382,1382,1382,1
+20250325,091800,6417217,1382,1382,1382,1382,0
+20250325,091700,6417217,1382,1382,1382,1382,1
+20250325,091600,6415835,1382,1382,1382,1382,0
+20250325,091500,6415835,1382,1382,1382,1382,4
+20250325,091400,6410307,1382,1382,1382,1382,0
+20250325,091300,6410307,1382,1382,1382,1382,1100
+20250325,091200,4890107,1382,1382,1382,1382,50
+20250325,091100,4821007,1382,1382,1382,1382,120
+20250325,091000,4655167,1382,1382,1382,1382,1900
+20250325,090900,2029367,1382,1379,1382,1379,1416
+20250325,090800,73195,1379,1379,1379,1379,5
+20250325,090700,66300,1300,1300,1300,1300,0
+20250325,090600,66300,1300,1300,1300,1300,0
+20250325,090500,66300,1300,1300,1300,1300,40
+20250325,090400,14300,1300,1300,1300,1300,7
+20250325,090300,5200,1300,1300,1300,1300,1
+20250325,090200,3900,1300,1300,1300,1300,3
+20250325,090100,0,1202,1202,1202,1202,0
+20250325,090000,0,1202,1202,1202,1202,0

311960/min/candle-20250326.csv

@@ -0,0 +1,734 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,211200,11354683,1589,1589,1589,1589,110
+20250326,211100,11354683,1589,1589,1589,1589,0
+20250326,211000,11354683,1589,1589,1589,1589,0
+20250326,210900,11354683,1589,1589,1589,1589,0
+20250326,210800,11354683,1589,1589,1589,1589,0
+20250326,210700,11354683,1589,1589,1589,1589,0
+20250326,210600,11354683,1589,1589,1589,1589,0
+20250326,210500,11354683,1589,1589,1589,1589,0
+20250326,210400,11354683,1589,1589,1589,1589,0
+20250326,210300,11354683,1589,1589,1589,1589,0
+20250326,210200,11354683,1589,1589,1589,1589,0
+20250326,210100,11354683,1589,1589,1589,1589,0
+20250326,210000,11354683,1589,1589,1589,1589,0
+20250326,205900,11354683,1589,1589,1589,1589,0
+20250326,205800,11354683,1589,1589,1589,1589,0
+20250326,205700,11354683,1589,1589,1589,1589,0
+20250326,205600,11354683,1589,1589,1589,1589,0
+20250326,205500,11354683,1589,1589,1589,1589,0
+20250326,205400,11354683,1589,1589,1589,1589,0
+20250326,205300,11354683,1589,1589,1589,1589,0
+20250326,205200,11354683,1589,1589,1589,1589,0
+20250326,205100,11354683,1589,1589,1589,1589,0
+20250326,205000,11354683,1589,1589,1589,1589,0
+20250326,204900,11354683,1589,1589,1589,1589,0
+20250326,204800,11354683,1589,1589,1589,1589,0
+20250326,204700,11354683,1589,1589,1589,1589,0
+20250326,204600,11354683,1589,1589,1589,1589,0
+20250326,204500,11354683,1589,1589,1589,1589,0
+20250326,204400,11354683,1589,1589,1589,1589,0
+20250326,204300,11354683,1589,1589,1589,1589,0
+20250326,204200,11354683,1589,1589,1589,1589,110
+20250326,204100,11354683,1589,1589,1589,1589,0
+20250326,204000,11354683,1589,1589,1589,1589,0
+20250326,203900,11354683,1589,1589,1589,1589,0
+20250326,203800,11354683,1589,1589,1589,1589,0
+20250326,203700,11354683,1589,1589,1589,1589,0
+20250326,203600,11354683,1589,1589,1589,1589,0
+20250326,203500,11354683,1589,1589,1589,1589,0
+20250326,203400,11354683,1589,1589,1589,1589,0
+20250326,203300,11354683,1589,1589,1589,1589,0
+20250326,203200,11354683,1589,1589,1589,1589,0
+20250326,203100,11354683,1589,1589,1589,1589,0
+20250326,203000,11354683,1589,1589,1589,1589,0
+20250326,202900,11354683,1589,1589,1589,1589,0
+20250326,202800,11354683,1589,1589,1589,1589,0
+20250326,202700,11354683,1589,1589,1589,1589,0
+20250326,202600,11354683,1589,1589,1589,1589,0
+20250326,202500,11354683,1589,1589,1589,1589,0
+20250326,202400,11354683,1589,1589,1589,1589,0
+20250326,202300,11354683,1589,1589,1589,1589,0
+20250326,202200,11354683,1589,1589,1589,1589,0
+20250326,202100,11354683,1589,1589,1589,1589,0
+20250326,202000,11354683,1589,1589,1589,1589,0
+20250326,201900,11354683,1589,1589,1589,1589,0
+20250326,201800,11354683,1589,1589,1589,1589,0
+20250326,201700,11354683,1589,1589,1589,1589,0
+20250326,201600,11354683,1589,1589,1589,1589,0
+20250326,201500,11354683,1589,1589,1589,1589,0
+20250326,201400,11354683,1589,1589,1589,1589,0
+20250326,201300,11354683,1589,1589,1589,1589,0
+20250326,201200,11354683,1589,1589,1589,1589,110
+20250326,201100,11354683,1589,1589,1589,1589,0
+20250326,201000,11354683,1589,1589,1589,1589,0
+20250326,200900,11354683,1589,1589,1589,1589,0
+20250326,200800,11354683,1589,1589,1589,1589,0
+20250326,200700,11354683,1589,1589,1589,1589,0
+20250326,200600,11354683,1589,1589,1589,1589,0
+20250326,200500,11354683,1589,1589,1589,1589,0
+20250326,200400,11354683,1589,1589,1589,1589,0
+20250326,200300,11354683,1589,1589,1589,1589,0
+20250326,200200,11354683,1589,1589,1589,1589,0
+20250326,200100,11354683,1589,1589,1589,1589,0
+20250326,200000,11354683,1589,1589,1589,1589,0
+20250326,195900,11354683,1589,1589,1589,1589,0
+20250326,195800,11354683,1589,1589,1589,1589,0
+20250326,195700,11354683,1589,1589,1589,1589,0
+20250326,195600,11354683,1589,1589,1589,1589,0
+20250326,195500,11354683,1589,1589,1589,1589,0
+20250326,195400,11354683,1589,1589,1589,1589,0
+20250326,195300,11354683,1589,1589,1589,1589,0
+20250326,195200,11354683,1589,1589,1589,1589,0
+20250326,195100,11354683,1589,1589,1589,1589,0
+20250326,195000,11354683,1589,1589,1589,1589,0
+20250326,194900,11354683,1589,1589,1589,1589,0
+20250326,194800,11354683,1589,1589,1589,1589,0
+20250326,194700,11354683,1589,1589,1589,1589,0
+20250326,194600,11354683,1589,1589,1589,1589,0
+20250326,194500,11354683,1589,1589,1589,1589,0
+20250326,194400,11354683,1589,1589,1589,1589,0
+20250326,194300,11354683,1589,1589,1589,1589,0
+20250326,194200,11354683,1589,1589,1589,1589,110
+20250326,194100,11354683,1589,1589,1589,1589,0
+20250326,194000,11354683,1589,1589,1589,1589,0
+20250326,193900,11354683,1589,1589,1589,1589,0
+20250326,193800,11354683,1589,1589,1589,1589,0
+20250326,193700,11354683,1589,1589,1589,1589,0
+20250326,193600,11354683,1589,1589,1589,1589,0
+20250326,193500,11354683,1589,1589,1589,1589,0
+20250326,193400,11354683,1589,1589,1589,1589,0
+20250326,193300,11354683,1589,1589,1589,1589,0
+20250326,193200,11354683,1589,1589,1589,1589,0
+20250326,193100,11354683,1589,1589,1589,1589,0
+20250326,193000,11354683,1589,1589,1589,1589,0
+20250326,192900,11354683,1589,1589,1589,1589,0
+20250326,192800,11354683,1589,1589,1589,1589,0
+20250326,192700,11354683,1589,1589,1589,1589,0
+20250326,192600,11354683,1589,1589,1589,1589,0
+20250326,192500,11354683,1589,1589,1589,1589,0
+20250326,192400,11354683,1589,1589,1589,1589,0
+20250326,192300,11354683,1589,1589,1589,1589,0
+20250326,192200,11354683,1589,1589,1589,1589,0
+20250326,192100,11354683,1589,1589,1589,1589,0
+20250326,192000,11354683,1589,1589,1589,1589,0
+20250326,191900,11354683,1589,1589,1589,1589,0
+20250326,191800,11354683,1589,1589,1589,1589,0
+20250326,191700,11354683,1589,1589,1589,1589,0
+20250326,191600,11354683,1589,1589,1589,1589,0
+20250326,191500,11354683,1589,1589,1589,1589,0
+20250326,191400,11354683,1589,1589,1589,1589,0
+20250326,191300,11354683,1589,1589,1589,1589,0
+20250326,191200,11354683,1589,1589,1589,1589,110
+20250326,191100,11354683,1589,1589,1589,1589,0
+20250326,191000,11354683,1589,1589,1589,1589,0
+20250326,190900,11354683,1589,1589,1589,1589,0
+20250326,190800,11354683,1589,1589,1589,1589,0
+20250326,190700,11354683,1589,1589,1589,1589,0
+20250326,190600,11354683,1589,1589,1589,1589,0
+20250326,190500,11354683,1589,1589,1589,1589,0
+20250326,190400,11354683,1589,1589,1589,1589,0
+20250326,190300,11354683,1589,1589,1589,1589,0
+20250326,190200,11354683,1589,1589,1589,1589,0
+20250326,190100,11354683,1589,1589,1589,1589,0
+20250326,190000,11354683,1589,1589,1589,1589,0
+20250326,185900,11354683,1589,1589,1589,1589,0
+20250326,185800,11354683,1589,1589,1589,1589,0
+20250326,185700,11354683,1589,1589,1589,1589,0
+20250326,185600,11354683,1589,1589,1589,1589,0
+20250326,185500,11354683,1589,1589,1589,1589,0
+20250326,185400,11354683,1589,1589,1589,1589,0
+20250326,185300,11354683,1589,1589,1589,1589,0
+20250326,185200,11354683,1589,1589,1589,1589,0
+20250326,185100,11354683,1589,1589,1589,1589,0
+20250326,185000,11354683,1589,1589,1589,1589,0
+20250326,184900,11354683,1589,1589,1589,1589,0
+20250326,184800,11354683,1589,1589,1589,1589,0
+20250326,184700,11354683,1589,1589,1589,1589,0
+20250326,184600,11354683,1589,1589,1589,1589,0
+20250326,184500,11354683,1589,1589,1589,1589,0
+20250326,184400,11354683,1589,1589,1589,1589,0
+20250326,184300,11354683,1589,1589,1589,1589,0
+20250326,184200,11354683,1589,1589,1589,1589,110
+20250326,184100,11354683,1589,1589,1589,1589,0
+20250326,184000,11354683,1589,1589,1589,1589,0
+20250326,183900,11354683,1589,1589,1589,1589,0
+20250326,183800,11354683,1589,1589,1589,1589,0
+20250326,183700,11354683,1589,1589,1589,1589,0
+20250326,183600,11354683,1589,1589,1589,1589,0
+20250326,183500,11354683,1589,1589,1589,1589,0
+20250326,183400,11354683,1589,1589,1589,1589,0
+20250326,183300,11354683,1589,1589,1589,1589,0
+20250326,183200,11354683,1589,1589,1589,1589,0
+20250326,183100,11354683,1589,1589,1589,1589,0
+20250326,183000,11354683,1589,1589,1589,1589,0
+20250326,182900,11354683,1589,1589,1589,1589,0
+20250326,182800,11354683,1589,1589,1589,1589,0
+20250326,182700,11354683,1589,1589,1589,1589,0
+20250326,182600,11354683,1589,1589,1589,1589,0
+20250326,182500,11354683,1589,1589,1589,1589,0
+20250326,182400,11354683,1589,1589,1589,1589,0
+20250326,182300,11354683,1589,1589,1589,1589,0
+20250326,182200,11354683,1589,1589,1589,1589,0
+20250326,182100,11354683,1589,1589,1589,1589,0
+20250326,182000,11354683,1589,1589,1589,1589,0
+20250326,181900,11354683,1589,1589,1589,1589,0
+20250326,181800,11354683,1589,1589,1589,1589,0
+20250326,181700,11354683,1589,1589,1589,1589,0
+20250326,181600,11354683,1589,1589,1589,1589,0
+20250326,181500,11354683,1589,1589,1589,1589,0
+20250326,181400,11354683,1589,1589,1589,1589,0
+20250326,181300,11354683,1589,1589,1589,1589,0
+20250326,181200,11354683,1589,1589,1589,1589,110
+20250326,181100,11354683,1589,1589,1589,1589,0
+20250326,181000,11354683,1589,1589,1589,1589,0
+20250326,180900,11354683,1589,1589,1589,1589,0
+20250326,180800,11354683,1589,1589,1589,1589,0
+20250326,180700,11354683,1589,1589,1589,1589,0
+20250326,180600,11354683,1589,1589,1589,1589,0
+20250326,180500,11354683,1589,1589,1589,1589,0
+20250326,180400,11354683,1589,1589,1589,1589,0
+20250326,180300,11354683,1589,1589,1589,1589,0
+20250326,180200,11354683,1589,1589,1589,1589,0
+20250326,180100,11354683,1589,1589,1589,1589,0
+20250326,180000,11354683,1589,1589,1589,1589,0
+20250326,175900,11354683,1589,1589,1589,1589,0
+20250326,175800,11354683,1589,1589,1589,1589,0
+20250326,175700,11354683,1589,1589,1589,1589,0
+20250326,175600,11354683,1589,1589,1589,1589,0
+20250326,175500,11354683,1589,1589,1589,1589,0
+20250326,175400,11354683,1589,1589,1589,1589,0
+20250326,175300,11354683,1589,1589,1589,1589,0
+20250326,175200,11354683,1589,1589,1589,1589,0
+20250326,175100,11354683,1589,1589,1589,1589,0
+20250326,175000,11354683,1589,1589,1589,1589,0
+20250326,174900,11354683,1589,1589,1589,1589,0
+20250326,174800,11354683,1589,1589,1589,1589,0
+20250326,174700,11354683,1589,1589,1589,1589,0
+20250326,174600,11354683,1589,1589,1589,1589,0
+20250326,174500,11354683,1589,1589,1589,1589,0
+20250326,174400,11354683,1589,1589,1589,1589,0
+20250326,174300,11354683,1589,1589,1589,1589,0
+20250326,174200,11354683,1589,1589,1589,1589,110
+20250326,174100,11354683,1589,1589,1589,1589,0
+20250326,174000,11354683,1589,1589,1589,1589,0
+20250326,173900,11354683,1589,1589,1589,1589,0
+20250326,173800,11354683,1589,1589,1589,1589,0
+20250326,173700,11354683,1589,1589,1589,1589,0
+20250326,173600,11354683,1589,1589,1589,1589,0
+20250326,173500,11354683,1589,1589,1589,1589,0
+20250326,173400,11354683,1589,1589,1589,1589,0
+20250326,173300,11354683,1589,1589,1589,1589,0
+20250326,173200,11354683,1589,1589,1589,1589,0
+20250326,173100,11354683,1589,1589,1589,1589,0
+20250326,173000,11354683,1589,1589,1589,1589,0
+20250326,172900,11354683,1589,1589,1589,1589,0
+20250326,172800,11354683,1589,1589,1589,1589,0
+20250326,172700,11354683,1589,1589,1589,1589,0
+20250326,172600,11354683,1589,1589,1589,1589,0
+20250326,172500,11354683,1589,1589,1589,1589,0
+20250326,172400,11354683,1589,1589,1589,1589,0
+20250326,172300,11354683,1589,1589,1589,1589,0
+20250326,172200,11354683,1589,1589,1589,1589,0
+20250326,172100,11354683,1589,1589,1589,1589,0
+20250326,172000,11354683,1589,1589,1589,1589,0
+20250326,171900,11354683,1589,1589,1589,1589,0
+20250326,171800,11354683,1589,1589,1589,1589,0
+20250326,171700,11354683,1589,1589,1589,1589,0
+20250326,171600,11354683,1589,1589,1589,1589,0
+20250326,171500,11354683,1589,1589,1589,1589,0
+20250326,171400,11354683,1589,1589,1589,1589,0
+20250326,171300,11354683,1589,1589,1589,1589,0
+20250326,171200,11354683,1589,1589,1589,1589,110
+20250326,171100,11354683,1589,1589,1589,1589,0
+20250326,171000,11354683,1589,1589,1589,1589,0
+20250326,170900,11354683,1589,1589,1589,1589,0
+20250326,170800,11354683,1589,1589,1589,1589,0
+20250326,170700,11354683,1589,1589,1589,1589,0
+20250326,170600,11354683,1589,1589,1589,1589,0
+20250326,170500,11354683,1589,1589,1589,1589,0
+20250326,170400,11354683,1589,1589,1589,1589,0
+20250326,170300,11354683,1589,1589,1589,1589,0
+20250326,170200,11354683,1589,1589,1589,1589,0
+20250326,170100,11354683,1589,1589,1589,1589,0
+20250326,170000,11354683,1589,1589,1589,1589,0
+20250326,165900,11354683,1589,1589,1589,1589,0
+20250326,165800,11354683,1589,1589,1589,1589,0
+20250326,165700,11354683,1589,1589,1589,1589,0
+20250326,165600,11354683,1589,1589,1589,1589,0
+20250326,165500,11354683,1589,1589,1589,1589,0
+20250326,165400,11354683,1589,1589,1589,1589,0
+20250326,165300,11354683,1589,1589,1589,1589,0
+20250326,165200,11354683,1589,1589,1589,1589,0
+20250326,165100,11354683,1589,1589,1589,1589,0
+20250326,165000,11354683,1589,1589,1589,1589,0
+20250326,164900,11354683,1589,1589,1589,1589,0
+20250326,164800,11354683,1589,1589,1589,1589,0
+20250326,164700,11354683,1589,1589,1589,1589,0
+20250326,164600,11354683,1589,1589,1589,1589,0
+20250326,164500,11354683,1589,1589,1589,1589,0
+20250326,164400,11354683,1589,1589,1589,1589,0
+20250326,164300,11354683,1589,1589,1589,1589,0
+20250326,164200,11354683,1589,1589,1589,1589,110
+20250326,164100,11354683,1589,1589,1589,1589,0
+20250326,164000,11354683,1589,1589,1589,1589,0
+20250326,163900,11354683,1589,1589,1589,1589,0
+20250326,163800,11354683,1589,1589,1589,1589,0
+20250326,163700,11354683,1589,1589,1589,1589,0
+20250326,163600,11354683,1589,1589,1589,1589,0
+20250326,163500,11354683,1589,1589,1589,1589,0
+20250326,163400,11354683,1589,1589,1589,1589,0
+20250326,163300,11354683,1589,1589,1589,1589,0
+20250326,163200,11354683,1589,1589,1589,1589,0
+20250326,163100,11354683,1589,1589,1589,1589,0
+20250326,163000,11354683,1589,1589,1589,1589,0
+20250326,162900,11354683,1589,1589,1589,1589,0
+20250326,162800,11354683,1589,1589,1589,1589,0
+20250326,162700,11354683,1589,1589,1589,1589,0
+20250326,162600,11354683,1589,1589,1589,1589,0
+20250326,162500,11354683,1589,1589,1589,1589,0
+20250326,162400,11354683,1589,1589,1589,1589,0
+20250326,162300,11354683,1589,1589,1589,1589,0
+20250326,162200,11354683,1589,1589,1589,1589,0
+20250326,162100,11354683,1589,1589,1589,1589,0
+20250326,162000,11354683,1589,1589,1589,1589,0
+20250326,161900,11354683,1589,1589,1589,1589,0
+20250326,161800,11354683,1589,1589,1589,1589,0
+20250326,161700,11354683,1589,1589,1589,1589,0
+20250326,161600,11354683,1589,1589,1589,1589,0
+20250326,161500,11354683,1589,1589,1589,1589,0
+20250326,161400,11354683,1589,1589,1589,1589,0
+20250326,161300,11354683,1589,1589,1589,1589,0
+20250326,161200,11354683,1589,1589,1589,1589,110
+20250326,161100,11354683,1589,1589,1589,1589,0
+20250326,161000,11354683,1589,1589,1589,1589,0
+20250326,160900,11354683,1589,1589,1589,1589,0
+20250326,160800,11354683,1589,1589,1589,1589,0
+20250326,160700,11354683,1589,1589,1589,1589,0
+20250326,160600,11354683,1589,1589,1589,1589,0
+20250326,160500,11354683,1589,1589,1589,1589,0
+20250326,160400,11354683,1589,1589,1589,1589,0
+20250326,160300,11354683,1589,1589,1589,1589,0
+20250326,160200,11354683,1589,1589,1589,1589,0
+20250326,160100,11354683,1589,1589,1589,1589,0
+20250326,160000,11354683,1589,1589,1589,1589,0
+20250326,155900,11354683,1589,1589,1589,1589,0
+20250326,155800,11354683,1589,1589,1589,1589,0
+20250326,155700,11354683,1589,1589,1589,1589,0
+20250326,155600,11354683,1589,1589,1589,1589,0
+20250326,155500,11354683,1589,1589,1589,1589,0
+20250326,155400,11354683,1589,1589,1589,1589,0
+20250326,155300,11354683,1589,1589,1589,1589,0
+20250326,155200,11354683,1589,1589,1589,1589,0
+20250326,155100,11354683,1589,1589,1589,1589,0
+20250326,155000,11354683,1589,1589,1589,1589,0
+20250326,154900,11354683,1589,1589,1589,1589,0
+20250326,154800,11354683,1589,1589,1589,1589,0
+20250326,154700,11354683,1589,1589,1589,1589,0
+20250326,154600,11354683,1589,1589,1589,1589,0
+20250326,154500,11354683,1589,1589,1589,1589,0
+20250326,154400,11354683,1589,1589,1589,1589,0
+20250326,154300,11354683,1589,1589,1589,1589,0
+20250326,154200,11354683,1589,1589,1589,1589,110
+20250326,154100,11354683,1589,1589,1589,1589,0
+20250326,154000,11354683,1589,1589,1589,1589,0
+20250326,153900,11354683,1589,1589,1589,1589,0
+20250326,153800,11354683,1589,1589,1589,1589,0
+20250326,153700,11354683,1589,1589,1589,1589,0
+20250326,153600,11354683,1589,1589,1589,1589,0
+20250326,153500,11354683,1589,1589,1589,1589,0
+20250326,153400,11354683,1589,1589,1589,1589,0
+20250326,153300,11354683,1589,1589,1589,1589,0
+20250326,153200,11354683,1589,1589,1589,1589,0
+20250326,153100,11354683,1589,1589,1589,1589,0
+20250326,153000,11354683,1589,1589,1589,1589,110
+20250326,152900,11179893,1589,1589,1589,1589,0
+20250326,152800,11179893,1589,1589,1589,1589,0
+20250326,152700,11179893,1589,1589,1589,1589,0
+20250326,152600,11179893,1589,1589,1589,1589,0
+20250326,152500,11179893,1589,1589,1589,1589,0
+20250326,152400,11179893,1589,1589,1589,1589,0
+20250326,152300,11179893,1589,1589,1589,1589,0
+20250326,152200,11179893,1589,1589,1589,1589,0
+20250326,152100,11179893,1589,1589,1589,1589,0
+20250326,152000,11179893,1589,1589,1589,1589,0
+20250326,151900,11179893,1589,1589,1589,1589,0
+20250326,151800,11179893,1589,1589,1589,1589,0
+20250326,151700,11179893,1589,1589,1589,1589,0
+20250326,151600,11179893,1589,1589,1589,1589,0
+20250326,151500,11179893,1589,1589,1589,1589,0
+20250326,151400,11179893,1589,1589,1589,1589,0
+20250326,151300,11179893,1589,1589,1589,1589,0
+20250326,151200,11179893,1589,1589,1589,1589,0
+20250326,151100,11179893,1589,1589,1589,1589,0
+20250326,151000,11179893,1589,1589,1589,1589,0
+20250326,150900,11179893,1589,1589,1589,1589,0
+20250326,150800,11179893,1589,1589,1589,1589,0
+20250326,150700,11179893,1589,1589,1589,1589,0
+20250326,150600,11179893,1589,1589,1589,1589,0
+20250326,150500,11179893,1589,1589,1589,1589,0
+20250326,150400,11179893,1589,1589,1589,1589,0
+20250326,150300,11179893,1589,1589,1589,1589,0
+20250326,150200,11179893,1589,1589,1589,1589,0
+20250326,150100,11179893,1589,1589,1589,1589,0
+20250326,150000,11179893,1589,1589,1589,1589,0
+20250326,145900,11179893,1589,1589,1589,1589,0
+20250326,145800,11179893,1589,1589,1589,1589,0
+20250326,145700,11179893,1589,1589,1589,1589,0
+20250326,145600,11179893,1589,1589,1589,1589,0
+20250326,145500,11179893,1589,1589,1589,1589,0
+20250326,145400,11179893,1589,1589,1589,1589,0
+20250326,145300,11179893,1589,1589,1589,1589,0
+20250326,145200,11179893,1589,1589,1589,1589,0
+20250326,145100,11179893,1589,1589,1589,1589,0
+20250326,145000,11179893,1589,1589,1589,1589,0
+20250326,144900,11179893,1589,1589,1589,1589,0
+20250326,144800,11179893,1589,1589,1589,1589,0
+20250326,144700,11179893,1589,1589,1589,1589,0
+20250326,144600,11179893,1589,1589,1589,1589,0
+20250326,144500,11179893,1589,1589,1589,1589,0
+20250326,144400,11179893,1589,1589,1589,1589,0
+20250326,144300,11179893,1589,1589,1589,1589,0
+20250326,144200,11179893,1589,1589,1589,1589,0
+20250326,144100,11179893,1589,1589,1589,1589,0
+20250326,144000,11179893,1589,1589,1589,1589,0
+20250326,143900,11179893,1589,1589,1589,1589,0
+20250326,143800,11179893,1589,1589,1589,1589,0
+20250326,143700,11179893,1589,1589,1589,1589,0
+20250326,143600,11179893,1589,1589,1589,1589,0
+20250326,143500,11179893,1589,1589,1589,1589,0
+20250326,143400,11179893,1589,1589,1589,1589,0
+20250326,143300,11179893,1589,1589,1589,1589,0
+20250326,143200,11179893,1589,1589,1589,1589,0
+20250326,143100,11179893,1589,1589,1589,1589,0
+20250326,143000,11179893,1589,1589,1589,1589,0
+20250326,142900,11179893,1589,1589,1589,1589,0
+20250326,142800,11179893,1589,1589,1589,1589,0
+20250326,142700,11179893,1589,1589,1589,1589,0
+20250326,142600,11179893,1589,1589,1589,1589,0
+20250326,142500,11179893,1589,1589,1589,1589,0
+20250326,142400,11179893,1589,1589,1589,1589,0
+20250326,142300,11179893,1589,1589,1589,1589,0
+20250326,142200,11179893,1589,1589,1589,1589,0
+20250326,142100,11179893,1589,1589,1589,1589,0
+20250326,142000,11179893,1589,1589,1589,1589,0
+20250326,141900,11179893,1589,1589,1589,1589,0
+20250326,141800,11179893,1589,1589,1589,1589,0
+20250326,141700,11179893,1589,1589,1589,1589,0
+20250326,141600,11179893,1589,1589,1589,1589,0
+20250326,141500,11179893,1589,1589,1589,1589,0
+20250326,141400,11179893,1589,1589,1589,1589,0
+20250326,141300,11179893,1589,1589,1589,1589,0
+20250326,141200,11179893,1589,1589,1589,1589,0
+20250326,141100,11179893,1589,1589,1589,1589,0
+20250326,141000,11179893,1589,1589,1589,1589,0
+20250326,140900,11179893,1589,1589,1589,1589,0
+20250326,140800,11179893,1589,1589,1589,1589,0
+20250326,140700,11179893,1589,1589,1589,1589,0
+20250326,140600,11179893,1589,1589,1589,1589,0
+20250326,140500,11179893,1589,1589,1589,1589,0
+20250326,140400,11179893,1589,1589,1589,1589,0
+20250326,140300,11179893,1589,1589,1589,1589,0
+20250326,140200,11179893,1589,1589,1589,1589,0
+20250326,140100,11179893,1589,1589,1589,1589,0
+20250326,140000,11179893,1589,1589,1589,1589,0
+20250326,135900,11179893,1589,1589,1589,1589,0
+20250326,135800,11179893,1589,1589,1589,1589,0
+20250326,135700,11179893,1589,1589,1589,1589,0
+20250326,135600,11179893,1589,1589,1589,1589,0
+20250326,135500,11179893,1589,1589,1589,1589,0
+20250326,135400,11179893,1589,1589,1589,1589,0
+20250326,135300,11179893,1589,1589,1589,1589,0
+20250326,135200,11179893,1589,1589,1589,1589,0
+20250326,135100,11179893,1589,1589,1589,1589,0
+20250326,135000,11179893,1589,1589,1589,1589,0
+20250326,134900,11179893,1589,1589,1589,1589,0
+20250326,134800,11179893,1589,1589,1589,1589,0
+20250326,134700,11179893,1589,1589,1589,1589,0
+20250326,134600,11179893,1589,1589,1589,1589,0
+20250326,134500,11179893,1589,1589,1589,1589,0
+20250326,134400,11179893,1589,1589,1589,1589,0
+20250326,134300,11179893,1589,1589,1589,1589,0
+20250326,134200,11179893,1589,1589,1589,1589,0
+20250326,134100,11179893,1589,1589,1589,1589,0
+20250326,134000,11179893,1589,1589,1589,1589,0
+20250326,133900,11179893,1589,1589,1589,1589,0
+20250326,133800,11179893,1589,1589,1589,1589,835
+20250326,133700,9853078,1589,1589,1589,1589,0
+20250326,133600,9853078,1589,1515,1589,1515,1808
+20250326,133500,7113884,1515,1515,1515,1515,0
+20250326,133400,7113884,1515,1515,1515,1515,0
+20250326,133300,7113884,1515,1515,1515,1515,4
+20250326,133200,7107824,1500,1500,1500,1500,21
+20250326,133100,7076324,1500,1500,1500,1500,0
+20250326,133000,7076324,1500,1500,1500,1500,0
+20250326,132900,7076324,1500,1500,1500,1500,0
+20250326,132800,7076324,1500,1500,1500,1500,0
+20250326,132700,7076324,1500,1500,1500,1500,0
+20250326,132600,7076324,1500,1500,1500,1500,0
+20250326,132500,7076324,1500,1500,1500,1500,0
+20250326,132400,7076324,1500,1500,1500,1500,0
+20250326,132300,7076324,1500,1500,1500,1500,0
+20250326,132200,7076324,1500,1500,1500,1500,0
+20250326,132100,7076324,1500,1500,1500,1500,0
+20250326,132000,7076324,1500,1500,1500,1500,0
+20250326,131900,7076324,1500,1500,1500,1500,0
+20250326,131800,7076324,1500,1500,1500,1500,0
+20250326,131700,7076324,1500,1500,1500,1500,0
+20250326,131600,7076324,1500,1500,1500,1500,2674
+20250326,131500,3065324,1500,1500,1500,1500,0
+20250326,131400,3065324,1500,1500,1500,1500,0
+20250326,131300,3065324,1500,1500,1500,1500,0
+20250326,131200,3065324,1500,1500,1500,1500,0
+20250326,131100,3065324,1500,1502,1502,1500,617
+20250326,131000,2138728,1515,1515,1515,1515,0
+20250326,130900,2138728,1515,1515,1515,1515,0
+20250326,130800,2138728,1515,1515,1515,1515,0
+20250326,130700,2138728,1515,1515,1515,1515,0
+20250326,130600,2138728,1515,1515,1515,1515,0
+20250326,130500,2138728,1515,1515,1515,1515,0
+20250326,130400,2138728,1515,1515,1515,1515,0
+20250326,130300,2138728,1515,1515,1515,1515,0
+20250326,130200,2138728,1515,1515,1515,1515,0
+20250326,130100,2138728,1515,1515,1515,1515,0
+20250326,130000,2138728,1515,1515,1515,1515,0
+20250326,125900,2138728,1515,1515,1515,1515,0
+20250326,125800,2138728,1515,1515,1515,1515,0
+20250326,125700,2138728,1515,1515,1515,1515,0
+20250326,125600,2138728,1515,1515,1515,1515,0
+20250326,125500,2138728,1515,1515,1515,1515,0
+20250326,125400,2138728,1515,1515,1515,1515,0
+20250326,125300,2138728,1515,1515,1515,1515,0
+20250326,125200,2138728,1515,1515,1515,1515,0
+20250326,125100,2138728,1515,1515,1515,1515,0
+20250326,125000,2138728,1515,1515,1515,1515,0
+20250326,124900,2138728,1515,1515,1515,1515,0
+20250326,124800,2138728,1515,1515,1515,1515,0
+20250326,124700,2138728,1515,1515,1515,1515,0
+20250326,124600,2138728,1515,1515,1515,1515,0
+20250326,124500,2138728,1515,1515,1515,1515,0
+20250326,124400,2138728,1515,1515,1515,1515,0
+20250326,124300,2138728,1515,1515,1515,1515,0
+20250326,124200,2138728,1515,1515,1515,1515,0
+20250326,124100,2138728,1515,1515,1515,1515,0
+20250326,124000,2138728,1515,1515,1515,1515,1
+20250326,123900,2137213,1515,1515,1515,1515,0
+20250326,123800,2137213,1515,1515,1515,1515,0
+20250326,123700,2137213,1515,1515,1515,1515,0
+20250326,123600,2137213,1515,1515,1515,1515,0
+20250326,123500,2137213,1515,1515,1515,1515,0
+20250326,123400,2137213,1515,1515,1515,1515,0
+20250326,123300,2137213,1515,1515,1515,1515,0
+20250326,123200,2137213,1515,1515,1515,1515,0
+20250326,123100,2137213,1515,1515,1515,1515,0
+20250326,123000,2137213,1515,1515,1515,1515,0
+20250326,122900,2137213,1515,1515,1515,1515,0
+20250326,122800,2137213,1515,1515,1515,1515,0
+20250326,122700,2137213,1515,1515,1515,1515,0
+20250326,122600,2137213,1515,1515,1515,1515,0
+20250326,122500,2137213,1515,1515,1515,1515,0
+20250326,122400,2137213,1515,1515,1515,1515,0
+20250326,122300,2137213,1515,1515,1515,1515,0
+20250326,122200,2137213,1515,1515,1515,1515,0
+20250326,122100,2137213,1515,1515,1515,1515,0
+20250326,122000,2137213,1515,1515,1515,1515,0
+20250326,121900,2137213,1515,1515,1515,1515,0
+20250326,121800,2137213,1515,1515,1515,1515,0
+20250326,121700,2137213,1515,1515,1515,1515,0
+20250326,121600,2137213,1515,1515,1515,1515,0
+20250326,121500,2137213,1515,1515,1515,1515,0
+20250326,121400,2137213,1515,1515,1515,1515,0
+20250326,121300,2137213,1515,1515,1515,1515,0
+20250326,121200,2137213,1515,1515,1515,1515,0
+20250326,121100,2137213,1515,1515,1515,1515,0
+20250326,121000,2137213,1515,1515,1515,1515,0
+20250326,120900,2137213,1515,1515,1515,1515,0
+20250326,120800,2137213,1515,1515,1515,1515,0
+20250326,120700,2137213,1515,1515,1515,1515,0
+20250326,120600,2137213,1515,1515,1515,1515,0
+20250326,120500,2137213,1515,1515,1515,1515,0
+20250326,120400,2137213,1515,1515,1515,1515,0
+20250326,120300,2137213,1515,1515,1515,1515,0
+20250326,120200,2137213,1515,1515,1515,1515,0
+20250326,120100,2137213,1515,1515,1515,1515,0
+20250326,120000,2137213,1515,1515,1515,1515,0
+20250326,115900,2137213,1515,1515,1515,1515,0
+20250326,115800,2137213,1515,1515,1515,1515,0
+20250326,115700,2137213,1515,1515,1515,1515,0
+20250326,115600,2137213,1515,1515,1515,1515,0
+20250326,115500,2137213,1515,1515,1515,1515,0
+20250326,115400,2137213,1515,1515,1515,1515,0
+20250326,115300,2137213,1515,1515,1515,1515,0
+20250326,115200,2137213,1515,1515,1515,1515,0
+20250326,115100,2137213,1515,1515,1515,1515,0
+20250326,115000,2137213,1515,1515,1515,1515,0
+20250326,114900,2137213,1515,1515,1515,1515,0
+20250326,114800,2137213,1515,1515,1515,1515,8
+20250326,114700,2125093,1515,1515,1515,1515,0
+20250326,114600,2125093,1515,1515,1515,1515,0
+20250326,114500,2125093,1515,1515,1515,1515,0
+20250326,114400,2125093,1515,1515,1515,1515,0
+20250326,114300,2125093,1515,1515,1515,1515,0
+20250326,114200,2125093,1515,1515,1515,1515,0
+20250326,114100,2125093,1515,1515,1515,1515,0
+20250326,114000,2125093,1515,1515,1515,1515,18
+20250326,113900,2097823,1515,1515,1515,1515,0
+20250326,113800,2097823,1515,1515,1515,1515,0
+20250326,113700,2097823,1515,1515,1515,1515,0
+20250326,113600,2097823,1515,1515,1515,1515,0
+20250326,113500,2097823,1515,1515,1515,1515,0
+20250326,113400,2097823,1515,1515,1515,1515,0
+20250326,113300,2097823,1515,1515,1515,1515,0
+20250326,113200,2097823,1515,1515,1515,1515,0
+20250326,113100,2097823,1515,1515,1515,1515,0
+20250326,113000,2097823,1515,1515,1515,1515,0
+20250326,112900,2097823,1515,1515,1515,1515,0
+20250326,112800,2097823,1515,1515,1515,1515,0
+20250326,112700,2097823,1515,1515,1515,1515,50
+20250326,112600,2022073,1515,1515,1515,1515,50
+20250326,112500,1946323,1515,1515,1515,1515,100
+20250326,112400,1794823,1515,1515,1515,1515,0
+20250326,112300,1794823,1515,1515,1515,1515,2
+20250326,112200,1791793,1515,1515,1515,1515,0
+20250326,112100,1791793,1515,1515,1515,1515,0
+20250326,112000,1791793,1515,1515,1515,1515,0
+20250326,111900,1791793,1515,1515,1515,1515,0
+20250326,111800,1791793,1515,1515,1515,1515,0
+20250326,111700,1791793,1515,1515,1515,1515,0
+20250326,111600,1791793,1515,1520,1520,1515,25
+20250326,111500,1753868,1589,1589,1589,1589,0
+20250326,111400,1753868,1589,1589,1589,1589,0
+20250326,111300,1753868,1589,1589,1589,1589,0
+20250326,111200,1753868,1589,1589,1589,1589,0
+20250326,111100,1753868,1589,1589,1589,1589,0
+20250326,111000,1753868,1589,1589,1589,1589,0
+20250326,110900,1753868,1589,1589,1589,1589,0
+20250326,110800,1753868,1589,1589,1589,1589,0
+20250326,110700,1753868,1589,1589,1589,1589,0
+20250326,110600,1753868,1589,1589,1589,1589,0
+20250326,110500,1753868,1589,1589,1589,1589,0
+20250326,110400,1753868,1589,1589,1589,1589,0
+20250326,110300,1753868,1589,1589,1589,1589,0
+20250326,110200,1753868,1589,1589,1589,1589,0
+20250326,110100,1753868,1589,1589,1589,1589,0
+20250326,110000,1753868,1589,1589,1589,1589,0
+20250326,105900,1753868,1589,1589,1589,1589,0
+20250326,105800,1753868,1589,1589,1589,1589,0
+20250326,105700,1753868,1589,1589,1589,1589,0
+20250326,105600,1753868,1589,1589,1589,1589,0
+20250326,105500,1753868,1589,1589,1589,1589,0
+20250326,105400,1753868,1589,1589,1589,1589,0
+20250326,105300,1753868,1589,1589,1589,1589,0
+20250326,105200,1753868,1589,1589,1589,1589,0
+20250326,105100,1753868,1589,1589,1589,1589,0
+20250326,105000,1753868,1589,1589,1589,1589,0
+20250326,104900,1753868,1589,1589,1589,1589,0
+20250326,104800,1753868,1589,1589,1589,1589,0
+20250326,104700,1753868,1589,1589,1589,1589,0
+20250326,104600,1753868,1589,1589,1589,1589,0
+20250326,104500,1753868,1589,1589,1589,1589,0
+20250326,104400,1753868,1589,1589,1589,1589,0
+20250326,104300,1753868,1589,1589,1589,1589,0
+20250326,104200,1753868,1589,1589,1589,1589,0
+20250326,104100,1753868,1589,1589,1589,1589,0
+20250326,104000,1753868,1589,1589,1589,1589,0
+20250326,103900,1753868,1589,1589,1589,1589,0
+20250326,103800,1753868,1589,1589,1589,1589,0
+20250326,103700,1753868,1589,1589,1589,1589,0
+20250326,103600,1753868,1589,1589,1589,1589,0
+20250326,103500,1753868,1589,1589,1589,1589,10
+20250326,103400,1737978,1589,1589,1589,1589,0
+20250326,103300,1737978,1589,1589,1589,1589,0
+20250326,103200,1737978,1589,1589,1589,1589,0
+20250326,103100,1737978,1589,1589,1589,1589,0
+20250326,103000,1737978,1589,1589,1589,1589,0
+20250326,102900,1737978,1589,1589,1589,1589,0
+20250326,102800,1737978,1589,1589,1589,1589,0
+20250326,102700,1737978,1589,1589,1589,1589,0
+20250326,102600,1737978,1589,1589,1589,1589,0
+20250326,102500,1737978,1589,1589,1589,1589,0
+20250326,102400,1737978,1589,1589,1589,1589,0
+20250326,102300,1737978,1589,1589,1589,1589,0
+20250326,102200,1737978,1589,1589,1589,1589,0
+20250326,102100,1737978,1589,1589,1589,1589,0
+20250326,102000,1737978,1589,1589,1589,1589,0
+20250326,101900,1737978,1589,1589,1589,1589,0
+20250326,101800,1737978,1589,1589,1589,1589,0
+20250326,101700,1737978,1589,1589,1589,1589,18
+20250326,101600,1709376,1589,1589,1589,1589,0
+20250326,101500,1709376,1589,1589,1589,1589,0
+20250326,101400,1709376,1589,1589,1589,1589,0
+20250326,101300,1709376,1589,1589,1589,1589,0
+20250326,101200,1709376,1589,1589,1589,1589,0
+20250326,101100,1709376,1589,1589,1589,1589,0
+20250326,101000,1709376,1589,1589,1589,1589,0
+20250326,100900,1709376,1589,1589,1589,1589,0
+20250326,100800,1709376,1589,1589,1589,1589,0
+20250326,100700,1709376,1589,1589,1589,1589,0
+20250326,100600,1709376,1589,1589,1589,1589,0
+20250326,100500,1709376,1589,1589,1589,1589,0
+20250326,100400,1709376,1589,1589,1589,1589,0
+20250326,100300,1709376,1589,1589,1589,1589,0
+20250326,100200,1709376,1589,1589,1589,1589,0
+20250326,100100,1709376,1589,1589,1589,1589,0
+20250326,100000,1709376,1589,1589,1589,1589,0
+20250326,095900,1709376,1589,1589,1589,1589,0
+20250326,095800,1709376,1589,1589,1589,1589,0
+20250326,095700,1709376,1589,1589,1589,1589,0
+20250326,095600,1709376,1589,1589,1589,1589,0
+20250326,095500,1709376,1589,1589,1589,1589,0
+20250326,095400,1709376,1589,1589,1589,1589,0
+20250326,095300,1709376,1589,1589,1589,1589,0
+20250326,095200,1709376,1589,1589,1589,1589,0
+20250326,095100,1709376,1589,1589,1589,1589,0
+20250326,095000,1709376,1589,1589,1589,1589,9
+20250326,094900,1695075,1589,1589,1589,1589,0
+20250326,094800,1695075,1589,1589,1589,1589,0
+20250326,094700,1695075,1589,1589,1589,1589,0
+20250326,094600,1695075,1589,1589,1589,1589,0
+20250326,094500,1695075,1589,1589,1589,1589,0
+20250326,094400,1695075,1589,1589,1589,1589,0
+20250326,094300,1695075,1589,1589,1589,1589,50
+20250326,094200,1615625,1589,1589,1589,1589,0
+20250326,094100,1615625,1589,1589,1589,1589,0
+20250326,094000,1615625,1589,1589,1589,1589,0
+20250326,093900,1615625,1589,1589,1589,1589,0
+20250326,093800,1615625,1589,1589,1589,1589,0
+20250326,093700,1615625,1589,1589,1589,1589,0
+20250326,093600,1615625,1589,1589,1589,1589,150
+20250326,093500,1377275,1589,1580,1589,1580,287
+20250326,093400,923167,1575,1575,1575,1575,0
+20250326,093300,923167,1575,1575,1575,1575,0
+20250326,093200,923167,1575,1575,1575,1575,0
+20250326,093100,923167,1575,1575,1575,1575,0
+20250326,093000,923167,1575,1575,1575,1575,0
+20250326,092900,923167,1575,1575,1575,1575,0
+20250326,092800,923167,1575,1575,1575,1575,0
+20250326,092700,923167,1575,1575,1575,1575,0
+20250326,092600,923167,1575,1575,1575,1575,0
+20250326,092500,923167,1575,1575,1575,1575,0
+20250326,092400,923167,1575,1575,1575,1575,0
+20250326,092300,923167,1575,1575,1575,1575,0
+20250326,092200,923167,1575,1575,1575,1575,2
+20250326,092100,920017,1575,1575,1575,1575,0
+20250326,092000,920017,1575,1575,1575,1575,0
+20250326,091900,920017,1575,1575,1575,1575,1
+20250326,091800,918442,1589,1589,1589,1589,0
+20250326,091700,918442,1589,1589,1589,1589,0
+20250326,091600,918442,1589,1589,1589,1589,0
+20250326,091500,918442,1589,1589,1589,1589,0
+20250326,091400,918442,1589,1589,1589,1589,0
+20250326,091300,918442,1589,1589,1589,1589,0
+20250326,091200,918442,1589,1589,1589,1589,0
+20250326,091100,918442,1589,1589,1589,1589,0
+20250326,091000,918442,1589,1589,1589,1589,0
+20250326,090900,918442,1589,1589,1589,1589,0
+20250326,090800,918442,1589,1589,1589,1589,0
+20250326,090700,918442,1589,1589,1589,1589,0
+20250326,090600,918442,1589,1589,1589,1589,0
+20250326,090500,918442,1589,1589,1589,1589,0
+20250326,090400,918442,1589,1589,1589,1589,0
+20250326,090300,918442,1589,1589,1589,1589,500
+20250326,090200,123942,1589,1589,1589,1589,0
+20250326,090100,123942,1589,1589,1589,1589,0
+20250326,090000,123942,1589,1589,1589,1589,78

311960/min/candle-20250327.csv

@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,211100,2571753,1827,1827,1827,1827,1
+20250327,211000,2571753,1827,1827,1827,1827,0
+20250327,210900,2571753,1827,1827,1827,1827,0
+20250327,210800,2571753,1827,1827,1827,1827,0
+20250327,210700,2571753,1827,1827,1827,1827,0
+20250327,210600,2571753,1827,1827,1827,1827,0
+20250327,210500,2571753,1827,1827,1827,1827,0
+20250327,210400,2571753,1827,1827,1827,1827,0
+20250327,210300,2571753,1827,1827,1827,1827,0
+20250327,210200,2571753,1827,1827,1827,1827,0
+20250327,210100,2571753,1827,1827,1827,1827,0
+20250327,210000,2571753,1827,1827,1827,1827,0
+20250327,205900,2571753,1827,1827,1827,1827,0
+20250327,205800,2571753,1827,1827,1827,1827,0
+20250327,205700,2571753,1827,1827,1827,1827,0
+20250327,205600,2571753,1827,1827,1827,1827,0
+20250327,205500,2571753,1827,1827,1827,1827,0
+20250327,205400,2571753,1827,1827,1827,1827,0
+20250327,205300,2571753,1827,1827,1827,1827,0
+20250327,205200,2571753,1827,1827,1827,1827,0
+20250327,205100,2571753,1827,1827,1827,1827,0
+20250327,205000,2571753,1827,1827,1827,1827,0
+20250327,204900,2571753,1827,1827,1827,1827,0
+20250327,204800,2571753,1827,1827,1827,1827,0
+20250327,204700,2571753,1827,1827,1827,1827,0
+20250327,204600,2571753,1827,1827,1827,1827,0
+20250327,204500,2571753,1827,1827,1827,1827,0
+20250327,204400,2571753,1827,1827,1827,1827,0
+20250327,204300,2571753,1827,1827,1827,1827,0
+20250327,204200,2571753,1827,1827,1827,1827,0
+20250327,204100,2571753,1827,1827,1827,1827,1
+20250327,204000,2571753,1827,1827,1827,1827,0
+20250327,203900,2571753,1827,1827,1827,1827,0
+20250327,203800,2571753,1827,1827,1827,1827,0
+20250327,203700,2571753,1827,1827,1827,1827,0
+20250327,203600,2571753,1827,1827,1827,1827,0
+20250327,203500,2571753,1827,1827,1827,1827,0
+20250327,203400,2571753,1827,1827,1827,1827,0
+20250327,203300,2571753,1827,1827,1827,1827,0
+20250327,203200,2571753,1827,1827,1827,1827,0
+20250327,203100,2571753,1827,1827,1827,1827,0
+20250327,203000,2571753,1827,1827,1827,1827,0
+20250327,202900,2571753,1827,1827,1827,1827,0
+20250327,202800,2571753,1827,1827,1827,1827,0
+20250327,202700,2571753,1827,1827,1827,1827,0
+20250327,202600,2571753,1827,1827,1827,1827,0
+20250327,202500,2571753,1827,1827,1827,1827,0
+20250327,202400,2571753,1827,1827,1827,1827,0
+20250327,202300,2571753,1827,1827,1827,1827,0
+20250327,202200,2571753,1827,1827,1827,1827,0
+20250327,202100,2571753,1827,1827,1827,1827,0
+20250327,202000,2571753,1827,1827,1827,1827,0
+20250327,201900,2571753,1827,1827,1827,1827,0
+20250327,201800,2571753,1827,1827,1827,1827,0
+20250327,201700,2571753,1827,1827,1827,1827,0
+20250327,201600,2571753,1827,1827,1827,1827,0
+20250327,201500,2571753,1827,1827,1827,1827,0
+20250327,201400,2571753,1827,1827,1827,1827,0
+20250327,201300,2571753,1827,1827,1827,1827,0
+20250327,201200,2571753,1827,1827,1827,1827,0
+20250327,201100,2571753,1827,1827,1827,1827,1
+20250327,201000,2571753,1827,1827,1827,1827,0
+20250327,200900,2571753,1827,1827,1827,1827,0
+20250327,200800,2571753,1827,1827,1827,1827,0
+20250327,200700,2571753,1827,1827,1827,1827,0
+20250327,200600,2571753,1827,1827,1827,1827,0
+20250327,200500,2571753,1827,1827,1827,1827,0
+20250327,200400,2571753,1827,1827,1827,1827,0
+20250327,200300,2571753,1827,1827,1827,1827,0
+20250327,200200,2571753,1827,1827,1827,1827,0
+20250327,200100,2571753,1827,1827,1827,1827,0
+20250327,200000,2571753,1827,1827,1827,1827,0
+20250327,195900,2571753,1827,1827,1827,1827,0
+20250327,195800,2571753,1827,1827,1827,1827,0
+20250327,195700,2571753,1827,1827,1827,1827,0
+20250327,195600,2571753,1827,1827,1827,1827,0
+20250327,195500,2571753,1827,1827,1827,1827,0
+20250327,195400,2571753,1827,1827,1827,1827,0
+20250327,195300,2571753,1827,1827,1827,1827,0
+20250327,195200,2571753,1827,1827,1827,1827,0
+20250327,195100,2571753,1827,1827,1827,1827,0
+20250327,195000,2571753,1827,1827,1827,1827,0
+20250327,194900,2571753,1827,1827,1827,1827,0
+20250327,194800,2571753,1827,1827,1827,1827,0
+20250327,194700,2571753,1827,1827,1827,1827,0
+20250327,194600,2571753,1827,1827,1827,1827,0
+20250327,194500,2571753,1827,1827,1827,1827,0
+20250327,194400,2571753,1827,1827,1827,1827,0
+20250327,194300,2571753,1827,1827,1827,1827,0
+20250327,194200,2571753,1827,1827,1827,1827,0
+20250327,194100,2571753,1827,1827,1827,1827,1
+20250327,194000,2571753,1827,1827,1827,1827,0
+20250327,193900,2571753,1827,1827,1827,1827,0
+20250327,193800,2571753,1827,1827,1827,1827,0
+20250327,193700,2571753,1827,1827,1827,1827,0
+20250327,193600,2571753,1827,1827,1827,1827,0
+20250327,193500,2571753,1827,1827,1827,1827,0
+20250327,193400,2571753,1827,1827,1827,1827,0
+20250327,193300,2571753,1827,1827,1827,1827,0
+20250327,193200,2571753,1827,1827,1827,1827,0
+20250327,193100,2571753,1827,1827,1827,1827,0
+20250327,193000,2571753,1827,1827,1827,1827,0
+20250327,192900,2571753,1827,1827,1827,1827,0
+20250327,192800,2571753,1827,1827,1827,1827,0
+20250327,192700,2571753,1827,1827,1827,1827,0
+20250327,192600,2571753,1827,1827,1827,1827,0
+20250327,192500,2571753,1827,1827,1827,1827,0
+20250327,192400,2571753,1827,1827,1827,1827,0
+20250327,192300,2571753,1827,1827,1827,1827,0
+20250327,192200,2571753,1827,1827,1827,1827,0
+20250327,192100,2571753,1827,1827,1827,1827,0
+20250327,192000,2571753,1827,1827,1827,1827,0
+20250327,191900,2571753,1827,1827,1827,1827,0
+20250327,191800,2571753,1827,1827,1827,1827,0
+20250327,191700,2571753,1827,1827,1827,1827,0
+20250327,191600,2571753,1827,1827,1827,1827,0
+20250327,191500,2571753,1827,1827,1827,1827,0
+20250327,191400,2571753,1827,1827,1827,1827,0
+20250327,191300,2571753,1827,1827,1827,1827,0
+20250327,191200,2571753,1827,1827,1827,1827,0
+20250327,191100,2571753,1827,1827,1827,1827,1
+20250327,191000,2571753,1827,1827,1827,1827,0
+20250327,190900,2571753,1827,1827,1827,1827,0
+20250327,190800,2571753,1827,1827,1827,1827,0
+20250327,190700,2571753,1827,1827,1827,1827,0
+20250327,190600,2571753,1827,1827,1827,1827,0
+20250327,190500,2571753,1827,1827,1827,1827,0
+20250327,190400,2571753,1827,1827,1827,1827,0
+20250327,190300,2571753,1827,1827,1827,1827,0
+20250327,190200,2571753,1827,1827,1827,1827,0
+20250327,190100,2571753,1827,1827,1827,1827,0
+20250327,190000,2571753,1827,1827,1827,1827,0
+20250327,185900,2571753,1827,1827,1827,1827,0
+20250327,185800,2571753,1827,1827,1827,1827,0
+20250327,185700,2571753,1827,1827,1827,1827,0
+20250327,185600,2571753,1827,1827,1827,1827,0
+20250327,185500,2571753,1827,1827,1827,1827,0
+20250327,185400,2571753,1827,1827,1827,1827,0
+20250327,185300,2571753,1827,1827,1827,1827,0
+20250327,185200,2571753,1827,1827,1827,1827,0
+20250327,185100,2571753,1827,1827,1827,1827,0
+20250327,185000,2571753,1827,1827,1827,1827,0
+20250327,184900,2571753,1827,1827,1827,1827,0
+20250327,184800,2571753,1827,1827,1827,1827,0
+20250327,184700,2571753,1827,1827,1827,1827,0
+20250327,184600,2571753,1827,1827,1827,1827,0
+20250327,184500,2571753,1827,1827,1827,1827,0
+20250327,184400,2571753,1827,1827,1827,1827,0
+20250327,184300,2571753,1827,1827,1827,1827,0
+20250327,184200,2571753,1827,1827,1827,1827,0
+20250327,184100,2571753,1827,1827,1827,1827,1
+20250327,184000,2571753,1827,1827,1827,1827,0
+20250327,183900,2571753,1827,1827,1827,1827,0
+20250327,183800,2571753,1827,1827,1827,1827,0
+20250327,183700,2571753,1827,1827,1827,1827,0
+20250327,183600,2571753,1827,1827,1827,1827,0
+20250327,183500,2571753,1827,1827,1827,1827,0
+20250327,183400,2571753,1827,1827,1827,1827,0
+20250327,183300,2571753,1827,1827,1827,1827,0
+20250327,183200,2571753,1827,1827,1827,1827,0
+20250327,183100,2571753,1827,1827,1827,1827,0
+20250327,183000,2571753,1827,1827,1827,1827,0
+20250327,182900,2571753,1827,1827,1827,1827,0
+20250327,182800,2571753,1827,1827,1827,1827,0
+20250327,182700,2571753,1827,1827,1827,1827,0
+20250327,182600,2571753,1827,1827,1827,1827,0
+20250327,182500,2571753,1827,1827,1827,1827,0
+20250327,182400,2571753,1827,1827,1827,1827,0
+20250327,182300,2571753,1827,1827,1827,1827,0
+20250327,182200,2571753,1827,1827,1827,1827,0
+20250327,182100,2571753,1827,1827,1827,1827,0
+20250327,182000,2571753,1827,1827,1827,1827,0
+20250327,181900,2571753,1827,1827,1827,1827,0
+20250327,181800,2571753,1827,1827,1827,1827,0
+20250327,181700,2571753,1827,1827,1827,1827,0
+20250327,181600,2571753,1827,1827,1827,1827,0
+20250327,181500,2571753,1827,1827,1827,1827,0
+20250327,181400,2571753,1827,1827,1827,1827,0
+20250327,181300,2571753,1827,1827,1827,1827,0
+20250327,181200,2571753,1827,1827,1827,1827,0
+20250327,181100,2571753,1827,1827,1827,1827,1
+20250327,181000,2571753,1827,1827,1827,1827,0
+20250327,180900,2571753,1827,1827,1827,1827,0
+20250327,180800,2571753,1827,1827,1827,1827,0
+20250327,180700,2571753,1827,1827,1827,1827,0
+20250327,180600,2571753,1827,1827,1827,1827,0
+20250327,180500,2571753,1827,1827,1827,1827,0
+20250327,180400,2571753,1827,1827,1827,1827,0
+20250327,180300,2571753,1827,1827,1827,1827,0
+20250327,180200,2571753,1827,1827,1827,1827,0
+20250327,180100,2571753,1827,1827,1827,1827,0
+20250327,180000,2571753,1827,1827,1827,1827,0
+20250327,175900,2571753,1827,1827,1827,1827,0
+20250327,175800,2571753,1827,1827,1827,1827,0
+20250327,175700,2571753,1827,1827,1827,1827,0
+20250327,175600,2571753,1827,1827,1827,1827,0
+20250327,175500,2571753,1827,1827,1827,1827,0
+20250327,175400,2571753,1827,1827,1827,1827,0
+20250327,175300,2571753,1827,1827,1827,1827,0
+20250327,175200,2571753,1827,1827,1827,1827,0
+20250327,175100,2571753,1827,1827,1827,1827,0
+20250327,175000,2571753,1827,1827,1827,1827,0
+20250327,174900,2571753,1827,1827,1827,1827,0
+20250327,174800,2571753,1827,1827,1827,1827,0
+20250327,174700,2571753,1827,1827,1827,1827,0
+20250327,174600,2571753,1827,1827,1827,1827,0
+20250327,174500,2571753,1827,1827,1827,1827,0
+20250327,174400,2571753,1827,1827,1827,1827,0
+20250327,174300,2571753,1827,1827,1827,1827,0
+20250327,174200,2571753,1827,1827,1827,1827,0
+20250327,174100,2571753,1827,1827,1827,1827,1
+20250327,174000,2571753,1827,1827,1827,1827,0
+20250327,173900,2571753,1827,1827,1827,1827,0
+20250327,173800,2571753,1827,1827,1827,1827,0
+20250327,173700,2571753,1827,1827,1827,1827,0
+20250327,173600,2571753,1827,1827,1827,1827,0
+20250327,173500,2571753,1827,1827,1827,1827,0
+20250327,173400,2571753,1827,1827,1827,1827,0
+20250327,173300,2571753,1827,1827,1827,1827,0
+20250327,173200,2571753,1827,1827,1827,1827,0
+20250327,173100,2571753,1827,1827,1827,1827,0
+20250327,173000,2571753,1827,1827,1827,1827,0
+20250327,172900,2571753,1827,1827,1827,1827,0
+20250327,172800,2571753,1827,1827,1827,1827,0
+20250327,172700,2571753,1827,1827,1827,1827,0
+20250327,172600,2571753,1827,1827,1827,1827,0
+20250327,172500,2571753,1827,1827,1827,1827,0
+20250327,172400,2571753,1827,1827,1827,1827,0
+20250327,172300,2571753,1827,1827,1827,1827,0
+20250327,172200,2571753,1827,1827,1827,1827,0
+20250327,172100,2571753,1827,1827,1827,1827,0
+20250327,172000,2571753,1827,1827,1827,1827,0
+20250327,171900,2571753,1827,1827,1827,1827,0
+20250327,171800,2571753,1827,1827,1827,1827,0
+20250327,171700,2571753,1827,1827,1827,1827,0
+20250327,171600,2571753,1827,1827,1827,1827,0
+20250327,171500,2571753,1827,1827,1827,1827,0
+20250327,171400,2571753,1827,1827,1827,1827,0
+20250327,171300,2571753,1827,1827,1827,1827,0
+20250327,171200,2571753,1827,1827,1827,1827,0
+20250327,171100,2571753,1827,1827,1827,1827,1
+20250327,171000,2571753,1827,1827,1827,1827,0
+20250327,170900,2571753,1827,1827,1827,1827,0
+20250327,170800,2571753,1827,1827,1827,1827,0
+20250327,170700,2571753,1827,1827,1827,1827,0
+20250327,170600,2571753,1827,1827,1827,1827,0
+20250327,170500,2571753,1827,1827,1827,1827,0
+20250327,170400,2571753,1827,1827,1827,1827,0
+20250327,170300,2571753,1827,1827,1827,1827,0
+20250327,170200,2571753,1827,1827,1827,1827,0
+20250327,170100,2571753,1827,1827,1827,1827,0
+20250327,170000,2571753,1827,1827,1827,1827,0
+20250327,165900,2571753,1827,1827,1827,1827,0
+20250327,165800,2571753,1827,1827,1827,1827,0
+20250327,165700,2571753,1827,1827,1827,1827,0
+20250327,165600,2571753,1827,1827,1827,1827,0
+20250327,165500,2571753,1827,1827,1827,1827,0
+20250327,165400,2571753,1827,1827,1827,1827,0
+20250327,165300,2571753,1827,1827,1827,1827,0
+20250327,165200,2571753,1827,1827,1827,1827,0
+20250327,165100,2571753,1827,1827,1827,1827,0
+20250327,165000,2571753,1827,1827,1827,1827,0
+20250327,164900,2571753,1827,1827,1827,1827,0
+20250327,164800,2571753,1827,1827,1827,1827,0
+20250327,164700,2571753,1827,1827,1827,1827,0
+20250327,164600,2571753,1827,1827,1827,1827,0
+20250327,164500,2571753,1827,1827,1827,1827,0
+20250327,164400,2571753,1827,1827,1827,1827,0
+20250327,164300,2571753,1827,1827,1827,1827,0
+20250327,164200,2571753,1827,1827,1827,1827,0
+20250327,164100,2571753,1827,1827,1827,1827,1
+20250327,164000,2571753,1827,1827,1827,1827,0
+20250327,163900,2571753,1827,1827,1827,1827,0
+20250327,163800,2571753,1827,1827,1827,1827,0
+20250327,163700,2571753,1827,1827,1827,1827,0
+20250327,163600,2571753,1827,1827,1827,1827,0
+20250327,163500,2571753,1827,1827,1827,1827,0
+20250327,163400,2571753,1827,1827,1827,1827,0
+20250327,163300,2571753,1827,1827,1827,1827,0
+20250327,163200,2571753,1827,1827,1827,1827,0
+20250327,163100,2571753,1827,1827,1827,1827,0
+20250327,163000,2571753,1827,1827,1827,1827,0
+20250327,162900,2571753,1827,1827,1827,1827,0
+20250327,162800,2571753,1827,1827,1827,1827,0
+20250327,162700,2571753,1827,1827,1827,1827,0
+20250327,162600,2571753,1827,1827,1827,1827,0
+20250327,162500,2571753,1827,1827,1827,1827,0
+20250327,162400,2571753,1827,1827,1827,1827,0
+20250327,162300,2571753,1827,1827,1827,1827,0
+20250327,162200,2571753,1827,1827,1827,1827,0
+20250327,162100,2571753,1827,1827,1827,1827,0
+20250327,162000,2571753,1827,1827,1827,1827,0
+20250327,161900,2571753,1827,1827,1827,1827,0
+20250327,161800,2571753,1827,1827,1827,1827,0
+20250327,161700,2571753,1827,1827,1827,1827,0
+20250327,161600,2571753,1827,1827,1827,1827,0
+20250327,161500,2571753,1827,1827,1827,1827,0
+20250327,161400,2571753,1827,1827,1827,1827,0
+20250327,161300,2571753,1827,1827,1827,1827,0
+20250327,161200,2571753,1827,1827,1827,1827,0
+20250327,161100,2571753,1827,1827,1827,1827,1
+20250327,161000,2571753,1827,1827,1827,1827,0
+20250327,160900,2571753,1827,1827,1827,1827,0
+20250327,160800,2571753,1827,1827,1827,1827,0
+20250327,160700,2571753,1827,1827,1827,1827,0
+20250327,160600,2571753,1827,1827,1827,1827,0
+20250327,160500,2571753,1827,1827,1827,1827,0
+20250327,160400,2571753,1827,1827,1827,1827,0
+20250327,160300,2571753,1827,1827,1827,1827,0
+20250327,160200,2571753,1827,1827,1827,1827,0
+20250327,160100,2571753,1827,1827,1827,1827,0
+20250327,160000,2571753,1827,1827,1827,1827,0
+20250327,155900,2571753,1827,1827,1827,1827,0
+20250327,155800,2571753,1827,1827,1827,1827,0
+20250327,155700,2571753,1827,1827,1827,1827,0
+20250327,155600,2571753,1827,1827,1827,1827,0
+20250327,155500,2571753,1827,1827,1827,1827,0
+20250327,155400,2571753,1827,1827,1827,1827,0
+20250327,155300,2571753,1827,1827,1827,1827,0
+20250327,155200,2571753,1827,1827,1827,1827,0
+20250327,155100,2571753,1827,1827,1827,1827,0
+20250327,155000,2571753,1827,1827,1827,1827,0
+20250327,154900,2571753,1827,1827,1827,1827,0
+20250327,154800,2571753,1827,1827,1827,1827,0
+20250327,154700,2571753,1827,1827,1827,1827,0
+20250327,154600,2571753,1827,1827,1827,1827,0
+20250327,154500,2571753,1827,1827,1827,1827,0
+20250327,154400,2571753,1827,1827,1827,1827,0
+20250327,154300,2571753,1827,1827,1827,1827,0
+20250327,154200,2571753,1827,1827,1827,1827,0
+20250327,154100,2571753,1827,1827,1827,1827,1
+20250327,154000,2571753,1827,1827,1827,1827,0
+20250327,153900,2571753,1827,1827,1827,1827,0
+20250327,153800,2571753,1827,1827,1827,1827,0
+20250327,153700,2571753,1827,1827,1827,1827,0
+20250327,153600,2571753,1827,1827,1827,1827,0
+20250327,153500,2571753,1827,1827,1827,1827,0
+20250327,153400,2571753,1827,1827,1827,1827,0
+20250327,153300,2571753,1827,1827,1827,1827,0
+20250327,153200,2571753,1827,1827,1827,1827,0
+20250327,153100,2571753,1827,1827,1827,1827,0
+20250327,153000,2571753,1827,1827,1827,1827,1
+20250327,152900,2569926,1800,1800,1800,1800,0
+20250327,152800,2569926,1800,1800,1800,1800,0
+20250327,152700,2569926,1800,1800,1800,1800,0
+20250327,152600,2569926,1800,1800,1800,1800,0
+20250327,152500,2569926,1800,1800,1800,1800,0
+20250327,152400,2569926,1800,1800,1800,1800,0
+20250327,152300,2569926,1800,1800,1800,1800,0
+20250327,152200,2569926,1800,1800,1800,1800,0
+20250327,152100,2569926,1800,1800,1800,1800,0
+20250327,152000,2569926,1800,1800,1800,1800,0
+20250327,151900,2569926,1800,1800,1800,1800,10
+20250327,151800,2551926,1700,1700,1700,1700,0
+20250327,151700,2551926,1700,1700,1700,1700,0
+20250327,151600,2551926,1700,1700,1700,1700,0
+20250327,151500,2551926,1700,1825,1825,1700,400
+20250327,151400,1871676,1827,1827,1827,1827,0
+20250327,151300,1871676,1827,1827,1827,1827,0
+20250327,151200,1871676,1827,1827,1827,1827,0
+20250327,151100,1871676,1827,1827,1827,1827,0
+20250327,151000,1871676,1827,1827,1827,1827,0
+20250327,150900,1871676,1827,1827,1827,1827,0
+20250327,150800,1871676,1827,1827,1827,1827,0
+20250327,150700,1871676,1827,1827,1827,1827,0
+20250327,150600,1871676,1827,1827,1827,1827,0
+20250327,150500,1871676,1827,1827,1827,1827,0
+20250327,150400,1871676,1827,1827,1827,1827,0
+20250327,150300,1871676,1827,1827,1827,1827,0
+20250327,150200,1871676,1827,1827,1827,1827,0
+20250327,150100,1871676,1827,1827,1827,1827,0
+20250327,150000,1871676,1827,1827,1827,1827,0
+20250327,145900,1871676,1827,1827,1827,1827,0
+20250327,145800,1871676,1827,1827,1827,1827,0
+20250327,145700,1871676,1827,1827,1827,1827,0
+20250327,145600,1871676,1827,1827,1827,1827,0
+20250327,145500,1871676,1827,1827,1827,1827,0
+20250327,145400,1871676,1827,1827,1827,1827,0
+20250327,145300,1871676,1827,1827,1827,1827,0
+20250327,145200,1871676,1827,1827,1827,1827,0
+20250327,145100,1871676,1827,1827,1827,1827,0
+20250327,145000,1871676,1827,1827,1827,1827,0
+20250327,144900,1871676,1827,1827,1827,1827,0
+20250327,144800,1871676,1827,1827,1827,1827,0
+20250327,144700,1871676,1827,1827,1827,1827,0
+20250327,144600,1871676,1827,1827,1827,1827,0
+20250327,144500,1871676,1827,1827,1827,1827,0
+20250327,144400,1871676,1827,1827,1827,1827,0
+20250327,144300,1871676,1827,1827,1827,1827,0
+20250327,144200,1871676,1827,1827,1827,1827,0
+20250327,144100,1871676,1827,1827,1827,1827,0
+20250327,144000,1871676,1827,1827,1827,1827,0
+20250327,143900,1871676,1827,1827,1827,1827,0
+20250327,143800,1871676,1827,1827,1827,1827,0
+20250327,143700,1871676,1827,1827,1827,1827,0
+20250327,143600,1871676,1827,1827,1827,1827,0
+20250327,143500,1871676,1827,1827,1827,1827,0
+20250327,143400,1871676,1827,1827,1827,1827,0
+20250327,143300,1871676,1827,1827,1827,1827,0
+20250327,143200,1871676,1827,1827,1827,1827,0
+20250327,143100,1871676,1827,1827,1827,1827,0
+20250327,143000,1871676,1827,1827,1827,1827,0
+20250327,142900,1871676,1827,1827,1827,1827,0
+20250327,142800,1871676,1827,1827,1827,1827,0
+20250327,142700,1871676,1827,1827,1827,1827,0
+20250327,142600,1871676,1827,1827,1827,1827,0
+20250327,142500,1871676,1827,1827,1827,1827,0
+20250327,142400,1871676,1827,1827,1827,1827,0
+20250327,142300,1871676,1827,1827,1827,1827,0
+20250327,142200,1871676,1827,1827,1827,1827,0
+20250327,142100,1871676,1827,1827,1827,1827,0
+20250327,142000,1871676,1827,1827,1827,1827,0
+20250327,141900,1871676,1827,1827,1827,1827,0
+20250327,141800,1871676,1827,1827,1827,1827,0
+20250327,141700,1871676,1827,1827,1827,1827,0
+20250327,141600,1871676,1827,1827,1827,1827,0
+20250327,141500,1871676,1827,1827,1827,1827,0
+20250327,141400,1871676,1827,1827,1827,1827,0
+20250327,141300,1871676,1827,1827,1827,1827,0
+20250327,141200,1871676,1827,1827,1827,1827,0
+20250327,141100,1871676,1827,1827,1827,1827,0
+20250327,141000,1871676,1827,1827,1827,1827,0
+20250327,140900,1871676,1827,1827,1827,1827,0
+20250327,140800,1871676,1827,1827,1827,1827,0
+20250327,140700,1871676,1827,1827,1827,1827,0
+20250327,140600,1871676,1827,1827,1827,1827,0
+20250327,140500,1871676,1827,1827,1827,1827,100
+20250327,140400,1688976,1827,1827,1827,1827,0
+20250327,140300,1688976,1827,1827,1827,1827,0
+20250327,140200,1688976,1827,1827,1827,1827,0
+20250327,140100,1688976,1827,1827,1827,1827,0
+20250327,140000,1688976,1827,1827,1827,1827,0
+20250327,135900,1688976,1827,1827,1827,1827,0
+20250327,135800,1688976,1827,1827,1827,1827,0
+20250327,135700,1688976,1827,1827,1827,1827,0
+20250327,135600,1688976,1827,1827,1827,1827,0
+20250327,135500,1688976,1827,1827,1827,1827,0
+20250327,135400,1688976,1827,1827,1827,1827,0
+20250327,135300,1688976,1827,1827,1827,1827,0
+20250327,135200,1688976,1827,1827,1827,1827,0
+20250327,135100,1688976,1827,1827,1827,1827,0
+20250327,135000,1688976,1827,1827,1827,1827,0
+20250327,134900,1688976,1827,1827,1827,1827,0
+20250327,134800,1688976,1827,1827,1827,1827,0
+20250327,134700,1688976,1827,1827,1827,1827,0
+20250327,134600,1688976,1827,1827,1827,1827,0
+20250327,134500,1688976,1827,1827,1827,1827,0
+20250327,134400,1688976,1827,1827,1827,1827,96
+20250327,134300,1513584,1827,1827,1827,1827,149
+20250327,134200,1241361,1827,1827,1827,1827,0
+20250327,134100,1241361,1827,1827,1827,1827,0
+20250327,134000,1241361,1827,1827,1827,1827,0
+20250327,133900,1241361,1827,1827,1827,1827,0
+20250327,133800,1241361,1827,1827,1827,1827,0
+20250327,133700,1241361,1827,1827,1827,1827,0
+20250327,133600,1241361,1827,1827,1827,1827,0
+20250327,133500,1241361,1827,1827,1827,1827,0
+20250327,133400,1241361,1827,1827,1827,1827,0
+20250327,133300,1241361,1827,1827,1827,1827,0
+20250327,133200,1241361,1827,1827,1827,1827,0
+20250327,133100,1241361,1827,1827,1827,1827,0
+20250327,133000,1241361,1827,1827,1827,1827,0
+20250327,132900,1241361,1827,1827,1827,1827,0
+20250327,132800,1241361,1827,1827,1827,1827,0
+20250327,132700,1241361,1827,1827,1827,1827,0
+20250327,132600,1241361,1827,1827,1827,1827,0
+20250327,132500,1241361,1827,1827,1827,1827,0
+20250327,132400,1241361,1827,1827,1827,1827,0
+20250327,132300,1241361,1827,1827,1827,1827,0
+20250327,132200,1241361,1827,1827,1827,1827,0
+20250327,132100,1241361,1827,1827,1827,1827,0
+20250327,132000,1241361,1827,1827,1827,1827,0
+20250327,131900,1241361,1827,1827,1827,1827,0
+20250327,131800,1241361,1827,1827,1827,1827,0
+20250327,131700,1241361,1827,1827,1827,1827,0
+20250327,131600,1241361,1827,1827,1827,1827,0
+20250327,131500,1241361,1827,1827,1827,1827,0
+20250327,131400,1241361,1827,1827,1827,1827,0
+20250327,131300,1241361,1827,1827,1827,1827,0
+20250327,131200,1241361,1827,1827,1827,1827,0
+20250327,131100,1241361,1827,1827,1827,1827,0
+20250327,131000,1241361,1827,1827,1827,1827,0
+20250327,130900,1241361,1827,1827,1827,1827,0
+20250327,130800,1241361,1827,1827,1827,1827,0
+20250327,130700,1241361,1827,1827,1827,1827,0
+20250327,130600,1241361,1827,1827,1827,1827,0
+20250327,130500,1241361,1827,1827,1827,1827,0
+20250327,130400,1241361,1827,1827,1827,1827,0
+20250327,130300,1241361,1827,1827,1827,1827,0
+20250327,130200,1241361,1827,1827,1827,1827,0
+20250327,130100,1241361,1827,1827,1827,1827,0
+20250327,130000,1241361,1827,1827,1827,1827,0
+20250327,125900,1241361,1827,1827,1827,1827,0
+20250327,125800,1241361,1827,1827,1827,1827,0
+20250327,125700,1241361,1827,1827,1827,1827,0
+20250327,125600,1241361,1827,1827,1827,1827,0
+20250327,125500,1241361,1827,1827,1827,1827,0
+20250327,125400,1241361,1827,1827,1827,1827,0
+20250327,125300,1241361,1827,1827,1827,1827,0
+20250327,125200,1241361,1827,1827,1827,1827,0
+20250327,125100,1241361,1827,1827,1827,1827,0
+20250327,125000,1241361,1827,1827,1827,1827,0
+20250327,124900,1241361,1827,1827,1827,1827,0
+20250327,124800,1241361,1827,1827,1827,1827,0
+20250327,124700,1241361,1827,1827,1827,1827,0
+20250327,124600,1241361,1827,1827,1827,1827,0
+20250327,124500,1241361,1827,1827,1827,1827,0
+20250327,124400,1241361,1827,1827,1827,1827,0
+20250327,124300,1241361,1827,1827,1827,1827,0
+20250327,124200,1241361,1827,1827,1827,1827,0
+20250327,124100,1241361,1827,1827,1827,1827,0
+20250327,124000,1241361,1827,1827,1827,1827,0
+20250327,123900,1241361,1827,1827,1827,1827,0
+20250327,123800,1241361,1827,1827,1827,1827,0
+20250327,123700,1241361,1827,1827,1827,1827,0
+20250327,123600,1241361,1827,1827,1827,1827,0
+20250327,123500,1241361,1827,1827,1827,1827,0
+20250327,123400,1241361,1827,1827,1827,1827,0
+20250327,123300,1241361,1827,1827,1827,1827,0
+20250327,123200,1241361,1827,1827,1827,1827,0
+20250327,123100,1241361,1827,1827,1827,1827,0
+20250327,123000,1241361,1827,1827,1827,1827,0
+20250327,122900,1241361,1827,1827,1827,1827,0
+20250327,122800,1241361,1827,1827,1827,1827,0
+20250327,122700,1241361,1827,1827,1827,1827,0
+20250327,122600,1241361,1827,1827,1827,1827,0
+20250327,122500,1241361,1827,1827,1827,1827,0
+20250327,122400,1241361,1827,1827,1827,1827,0
+20250327,122300,1241361,1827,1827,1827,1827,0
+20250327,122200,1241361,1827,1827,1827,1827,0
+20250327,122100,1241361,1827,1827,1827,1827,0
+20250327,122000,1241361,1827,1827,1827,1827,0
+20250327,121900,1241361,1827,1827,1827,1827,0
+20250327,121800,1241361,1827,1827,1827,1827,0
+20250327,121700,1241361,1827,1827,1827,1827,0
+20250327,121600,1241361,1827,1827,1827,1827,0
+20250327,121500,1241361,1827,1827,1827,1827,0
+20250327,121400,1241361,1827,1827,1827,1827,0
+20250327,121300,1241361,1827,1827,1827,1827,0
+20250327,121200,1241361,1827,1827,1827,1827,0
+20250327,121100,1241361,1827,1827,1827,1827,0
+20250327,121000,1241361,1827,1827,1827,1827,0
+20250327,120900,1241361,1827,1827,1827,1827,0
+20250327,120800,1241361,1827,1827,1827,1827,0
+20250327,120700,1241361,1827,1827,1827,1827,0
+20250327,120600,1241361,1827,1827,1827,1827,0
+20250327,120500,1241361,1827,1827,1827,1827,0
+20250327,120400,1241361,1827,1827,1827,1827,0
+20250327,120300,1241361,1827,1827,1827,1827,0
+20250327,120200,1241361,1827,1827,1827,1827,0
+20250327,120100,1241361,1827,1827,1827,1827,0
+20250327,120000,1241361,1827,1827,1827,1827,0
+20250327,115900,1241361,1827,1827,1827,1827,0
+20250327,115800,1241361,1827,1827,1827,1827,0
+20250327,115700,1241361,1827,1827,1827,1827,0
+20250327,115600,1241361,1827,1827,1827,1827,0
+20250327,115500,1241361,1827,1827,1827,1827,0
+20250327,115400,1241361,1827,1827,1827,1827,0
+20250327,115300,1241361,1827,1827,1827,1827,0
+20250327,115200,1241361,1827,1827,1827,1827,0
+20250327,115100,1241361,1827,1827,1827,1827,0
+20250327,115000,1241361,1827,1827,1827,1827,0
+20250327,114900,1241361,1827,1827,1827,1827,0
+20250327,114800,1241361,1827,1827,1827,1827,0
+20250327,114700,1241361,1827,1827,1827,1827,0
+20250327,114600,1241361,1827,1827,1827,1827,0
+20250327,114500,1241361,1827,1827,1827,1827,0
+20250327,114400,1241361,1827,1827,1827,1827,0
+20250327,114300,1241361,1827,1827,1827,1827,0
+20250327,114200,1241361,1827,1827,1827,1827,0
+20250327,114100,1241361,1827,1827,1827,1827,0
+20250327,114000,1241361,1827,1827,1827,1827,0
+20250327,113900,1241361,1827,1827,1827,1827,0
+20250327,113800,1241361,1827,1827,1827,1827,0
+20250327,113700,1241361,1827,1827,1827,1827,0
+20250327,113600,1241361,1827,1827,1827,1827,0
+20250327,113500,1241361,1827,1827,1827,1827,0
+20250327,113400,1241361,1827,1827,1827,1827,0
+20250327,113300,1241361,1827,1827,1827,1827,0
+20250327,113200,1241361,1827,1827,1827,1827,0
+20250327,113100,1241361,1827,1827,1827,1827,0
+20250327,113000,1241361,1827,1827,1827,1827,0
+20250327,112900,1241361,1827,1827,1827,1827,0
+20250327,112800,1241361,1827,1827,1827,1827,0
+20250327,112700,1241361,1827,1827,1827,1827,0
+20250327,112600,1241361,1827,1827,1827,1827,0
+20250327,112500,1241361,1827,1827,1827,1827,0
+20250327,112400,1241361,1827,1827,1827,1827,0
+20250327,112300,1241361,1827,1827,1827,1827,0
+20250327,112200,1241361,1827,1827,1827,1827,0
+20250327,112100,1241361,1827,1827,1827,1827,0
+20250327,112000,1241361,1827,1827,1827,1827,0
+20250327,111900,1241361,1827,1827,1827,1827,0
+20250327,111800,1241361,1827,1827,1827,1827,0
+20250327,111700,1241361,1827,1827,1827,1827,0
+20250327,111600,1241361,1827,1827,1827,1827,0
+20250327,111500,1241361,1827,1827,1827,1827,0
+20250327,111400,1241361,1827,1827,1827,1827,0
+20250327,111300,1241361,1827,1827,1827,1827,0
+20250327,111200,1241361,1827,1827,1827,1827,0
+20250327,111100,1241361,1827,1827,1827,1827,0
+20250327,111000,1241361,1827,1827,1827,1827,0
+20250327,110900,1241361,1827,1827,1827,1827,0
+20250327,110800,1241361,1827,1827,1827,1827,0
+20250327,110700,1241361,1827,1827,1827,1827,0
+20250327,110600,1241361,1827,1827,1827,1827,0
+20250327,110500,1241361,1827,1827,1827,1827,0
+20250327,110400,1241361,1827,1827,1827,1827,0
+20250327,110300,1241361,1827,1827,1827,1827,0
+20250327,110200,1241361,1827,1827,1827,1827,0
+20250327,110100,1241361,1827,1827,1827,1827,0
+20250327,110000,1241361,1827,1827,1827,1827,0
+20250327,105900,1241361,1827,1827,1827,1827,0
+20250327,105800,1241361,1827,1827,1827,1827,0
+20250327,105700,1241361,1827,1827,1827,1827,0
+20250327,105600,1241361,1827,1827,1827,1827,0
+20250327,105500,1241361,1827,1827,1827,1827,0
+20250327,105400,1241361,1827,1827,1827,1827,0
+20250327,105300,1241361,1827,1827,1827,1827,0
+20250327,105200,1241361,1827,1827,1827,1827,0
+20250327,105100,1241361,1827,1827,1827,1827,0
+20250327,105000,1241361,1827,1827,1827,1827,0
+20250327,104900,1241361,1827,1827,1827,1827,0
+20250327,104800,1241361,1827,1827,1827,1827,0
+20250327,104700,1241361,1827,1827,1827,1827,0
+20250327,104600,1241361,1827,1827,1827,1827,0
+20250327,104500,1241361,1827,1827,1827,1827,0
+20250327,104400,1241361,1827,1827,1827,1827,0
+20250327,104300,1241361,1827,1827,1827,1827,0
+20250327,104200,1241361,1827,1827,1827,1827,0
+20250327,104100,1241361,1827,1827,1827,1827,0
+20250327,104000,1241361,1827,1827,1827,1827,0
+20250327,103900,1241361,1827,1827,1827,1827,0
+20250327,103800,1241361,1827,1827,1827,1827,0
+20250327,103700,1241361,1827,1827,1827,1827,0
+20250327,103600,1241361,1827,1827,1827,1827,0
+20250327,103500,1241361,1827,1827,1827,1827,0
+20250327,103400,1241361,1827,1827,1827,1827,0
+20250327,103300,1241361,1827,1827,1827,1827,0
+20250327,103200,1241361,1827,1827,1827,1827,0
+20250327,103100,1241361,1827,1827,1827,1827,0
+20250327,103000,1241361,1827,1827,1827,1827,0
+20250327,102900,1241361,1827,1827,1827,1827,0
+20250327,102800,1241361,1827,1827,1827,1827,0
+20250327,102700,1241361,1827,1827,1827,1827,0
+20250327,102600,1241361,1827,1827,1827,1827,0
+20250327,102500,1241361,1827,1827,1827,1827,0
+20250327,102400,1241361,1827,1827,1827,1827,0
+20250327,102300,1241361,1827,1827,1827,1827,0
+20250327,102200,1241361,1827,1827,1827,1827,0
+20250327,102100,1241361,1827,1827,1827,1827,0
+20250327,102000,1241361,1827,1827,1827,1827,0
+20250327,101900,1241361,1827,1827,1827,1827,0
+20250327,101800,1241361,1827,1827,1827,1827,0
+20250327,101700,1241361,1827,1827,1827,1827,0
+20250327,101600,1241361,1827,1827,1827,1827,0
+20250327,101500,1241361,1827,1827,1827,1827,0
+20250327,101400,1241361,1827,1827,1827,1827,0
+20250327,101300,1241361,1827,1827,1827,1827,0
+20250327,101200,1241361,1827,1827,1827,1827,0
+20250327,101100,1241361,1827,1827,1827,1827,0
+20250327,101000,1241361,1827,1827,1827,1827,0
+20250327,100900,1241361,1827,1827,1827,1827,0
+20250327,100800,1241361,1827,1827,1827,1827,0
+20250327,100700,1241361,1827,1827,1827,1827,0
+20250327,100600,1241361,1827,1827,1827,1827,0
+20250327,100500,1241361,1827,1827,1827,1827,0
+20250327,100400,1241361,1827,1827,1827,1827,0
+20250327,100300,1241361,1827,1827,1827,1827,0
+20250327,100200,1241361,1827,1827,1827,1827,0
+20250327,100100,1241361,1827,1827,1827,1827,0
+20250327,100000,1241361,1827,1827,1827,1827,0
+20250327,095900,1241361,1827,1827,1827,1827,0
+20250327,095800,1241361,1827,1827,1827,1827,0
+20250327,095700,1241361,1827,1827,1827,1827,0
+20250327,095600,1241361,1827,1827,1827,1827,0
+20250327,095500,1241361,1827,1827,1827,1827,0
+20250327,095400,1241361,1827,1827,1827,1827,0
+20250327,095300,1241361,1827,1827,1827,1827,0
+20250327,095200,1241361,1827,1827,1827,1827,0
+20250327,095100,1241361,1827,1827,1827,1827,0
+20250327,095000,1241361,1827,1827,1827,1827,0
+20250327,094900,1241361,1827,1827,1827,1827,0
+20250327,094800,1241361,1827,1827,1827,1827,0
+20250327,094700,1241361,1827,1827,1827,1827,0
+20250327,094600,1241361,1827,1827,1827,1827,0
+20250327,094500,1241361,1827,1827,1827,1827,0
+20250327,094400,1241361,1827,1827,1827,1827,0
+20250327,094300,1241361,1827,1827,1827,1827,0
+20250327,094200,1241361,1827,1827,1827,1827,0
+20250327,094100,1241361,1827,1827,1827,1827,0
+20250327,094000,1241361,1827,1827,1827,1827,0
+20250327,093900,1241361,1827,1827,1827,1827,0
+20250327,093800,1241361,1827,1827,1827,1827,0
+20250327,093700,1241361,1827,1827,1827,1827,0
+20250327,093600,1241361,1827,1827,1827,1827,0
+20250327,093500,1241361,1827,1827,1827,1827,0
+20250327,093400,1241361,1827,1827,1827,1827,0
+20250327,093300,1241361,1827,1827,1827,1827,0
+20250327,093200,1241361,1827,1827,1827,1827,0
+20250327,093100,1241361,1827,1827,1827,1827,0
+20250327,093000,1241361,1827,1827,1827,1827,0
+20250327,092900,1241361,1827,1827,1827,1827,0
+20250327,092800,1241361,1827,1827,1827,1827,0
+20250327,092700,1241361,1827,1827,1827,1827,0
+20250327,092600,1241361,1827,1827,1827,1827,0
+20250327,092500,1241361,1827,1827,1827,1827,0
+20250327,092400,1241361,1827,1827,1827,1827,0
+20250327,092300,1241361,1827,1827,1827,1827,0
+20250327,092200,1241361,1827,1827,1827,1827,0
+20250327,092100,1241361,1827,1827,1827,1827,0
+20250327,092000,1241361,1827,1827,1827,1827,0
+20250327,091900,1241361,1827,1827,1827,1827,0
+20250327,091800,1241361,1827,1827,1827,1827,0
+20250327,091700,1241361,1827,1827,1827,1827,0
+20250327,091600,1241361,1827,1827,1827,1827,0
+20250327,091500,1241361,1827,1827,1827,1827,0
+20250327,091400,1241361,1827,1827,1827,1827,0
+20250327,091300,1241361,1827,1827,1827,1827,0
+20250327,091200,1241361,1827,1827,1827,1827,0
+20250327,091100,1241361,1827,1827,1827,1827,0
+20250327,091000,1241361,1827,1800,1827,1800,454
+20250327,090900,413140,1827,1827,1827,1827,0
+20250327,090800,413140,1827,1827,1827,1827,0
+20250327,090700,413140,1827,1800,1827,1800,217
+20250327,090600,17000,1700,1700,1700,1700,0
+20250327,090500,17000,1700,1700,1700,1700,0
+20250327,090400,17000,1700,1700,1700,1700,7
+20250327,090300,5100,1700,1700,1700,1700,0
+20250327,090200,5100,1700,1700,1700,1700,0
+20250327,090100,5100,1700,1700,1700,1700,0
+20250327,090000,5100,1700,1700,1700,1700,3

311960/min/candle-20250328.csv

@@ -0,0 +1,733 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,211100,9289435,2100,2100,2100,2100,235
+20250328,211000,9289435,2100,2100,2100,2100,0
+20250328,210900,9289435,2100,2100,2100,2100,0
+20250328,210800,9289435,2100,2100,2100,2100,0
+20250328,210700,9289435,2100,2100,2100,2100,0
+20250328,210600,9289435,2100,2100,2100,2100,0
+20250328,210500,9289435,2100,2100,2100,2100,0
+20250328,210400,9289435,2100,2100,2100,2100,0
+20250328,210300,9289435,2100,2100,2100,2100,0
+20250328,210200,9289435,2100,2100,2100,2100,0
+20250328,210100,9289435,2100,2100,2100,2100,0
+20250328,210000,9289435,2100,2100,2100,2100,0
+20250328,205900,9289435,2100,2100,2100,2100,0
+20250328,205800,9289435,2100,2100,2100,2100,0
+20250328,205700,9289435,2100,2100,2100,2100,0
+20250328,205600,9289435,2100,2100,2100,2100,0
+20250328,205500,9289435,2100,2100,2100,2100,0
+20250328,205400,9289435,2100,2100,2100,2100,0
+20250328,205300,9289435,2100,2100,2100,2100,0
+20250328,205200,9289435,2100,2100,2100,2100,0
+20250328,205100,9289435,2100,2100,2100,2100,0
+20250328,205000,9289435,2100,2100,2100,2100,0
+20250328,204900,9289435,2100,2100,2100,2100,0
+20250328,204800,9289435,2100,2100,2100,2100,0
+20250328,204700,9289435,2100,2100,2100,2100,0
+20250328,204600,9289435,2100,2100,2100,2100,0
+20250328,204500,9289435,2100,2100,2100,2100,0
+20250328,204400,9289435,2100,2100,2100,2100,0
+20250328,204300,9289435,2100,2100,2100,2100,0
+20250328,204200,9289435,2100,2100,2100,2100,0
+20250328,204100,9289435,2100,2100,2100,2100,235
+20250328,204000,9289435,2100,2100,2100,2100,0
+20250328,203900,9289435,2100,2100,2100,2100,0
+20250328,203800,9289435,2100,2100,2100,2100,0
+20250328,203700,9289435,2100,2100,2100,2100,0
+20250328,203600,9289435,2100,2100,2100,2100,0
+20250328,203500,9289435,2100,2100,2100,2100,0
+20250328,203400,9289435,2100,2100,2100,2100,0
+20250328,203300,9289435,2100,2100,2100,2100,0
+20250328,203200,9289435,2100,2100,2100,2100,0
+20250328,203100,9289435,2100,2100,2100,2100,0
+20250328,203000,9289435,2100,2100,2100,2100,0
+20250328,202900,9289435,2100,2100,2100,2100,0
+20250328,202800,9289435,2100,2100,2100,2100,0
+20250328,202700,9289435,2100,2100,2100,2100,0
+20250328,202600,9289435,2100,2100,2100,2100,0
+20250328,202500,9289435,2100,2100,2100,2100,0
+20250328,202400,9289435,2100,2100,2100,2100,0
+20250328,202300,9289435,2100,2100,2100,2100,0
+20250328,202200,9289435,2100,2100,2100,2100,0
+20250328,202100,9289435,2100,2100,2100,2100,0
+20250328,202000,9289435,2100,2100,2100,2100,0
+20250328,201900,9289435,2100,2100,2100,2100,0
+20250328,201800,9289435,2100,2100,2100,2100,0
+20250328,201700,9289435,2100,2100,2100,2100,0
+20250328,201600,9289435,2100,2100,2100,2100,0
+20250328,201500,9289435,2100,2100,2100,2100,0
+20250328,201400,9289435,2100,2100,2100,2100,0
+20250328,201300,9289435,2100,2100,2100,2100,0
+20250328,201200,9289435,2100,2100,2100,2100,0
+20250328,201100,9289435,2100,2100,2100,2100,235
+20250328,201000,9289435,2100,2100,2100,2100,0
+20250328,200900,9289435,2100,2100,2100,2100,0
+20250328,200800,9289435,2100,2100,2100,2100,0
+20250328,200700,9289435,2100,2100,2100,2100,0
+20250328,200600,9289435,2100,2100,2100,2100,0
+20250328,200500,9289435,2100,2100,2100,2100,0
+20250328,200400,9289435,2100,2100,2100,2100,0
+20250328,200300,9289435,2100,2100,2100,2100,0
+20250328,200200,9289435,2100,2100,2100,2100,0
+20250328,200100,9289435,2100,2100,2100,2100,0
+20250328,200000,9289435,2100,2100,2100,2100,0
+20250328,195900,9289435,2100,2100,2100,2100,0
+20250328,195800,9289435,2100,2100,2100,2100,0
+20250328,195700,9289435,2100,2100,2100,2100,0
+20250328,195600,9289435,2100,2100,2100,2100,0
+20250328,195500,9289435,2100,2100,2100,2100,0
+20250328,195400,9289435,2100,2100,2100,2100,0
+20250328,195300,9289435,2100,2100,2100,2100,0
+20250328,195200,9289435,2100,2100,2100,2100,0
+20250328,195100,9289435,2100,2100,2100,2100,0
+20250328,195000,9289435,2100,2100,2100,2100,0
+20250328,194900,9289435,2100,2100,2100,2100,0
+20250328,194800,9289435,2100,2100,2100,2100,0
+20250328,194700,9289435,2100,2100,2100,2100,0
+20250328,194600,9289435,2100,2100,2100,2100,0
+20250328,194500,9289435,2100,2100,2100,2100,0
+20250328,194400,9289435,2100,2100,2100,2100,0
+20250328,194300,9289435,2100,2100,2100,2100,0
+20250328,194200,9289435,2100,2100,2100,2100,0
+20250328,194100,9289435,2100,2100,2100,2100,235
+20250328,194000,9289435,2100,2100,2100,2100,0
+20250328,193900,9289435,2100,2100,2100,2100,0
+20250328,193800,9289435,2100,2100,2100,2100,0
+20250328,193700,9289435,2100,2100,2100,2100,0
+20250328,193600,9289435,2100,2100,2100,2100,0
+20250328,193500,9289435,2100,2100,2100,2100,0
+20250328,193400,9289435,2100,2100,2100,2100,0
+20250328,193300,9289435,2100,2100,2100,2100,0
+20250328,193200,9289435,2100,2100,2100,2100,0
+20250328,193100,9289435,2100,2100,2100,2100,0
+20250328,193000,9289435,2100,2100,2100,2100,0
+20250328,192900,9289435,2100,2100,2100,2100,0
+20250328,192800,9289435,2100,2100,2100,2100,0
+20250328,192700,9289435,2100,2100,2100,2100,0
+20250328,192600,9289435,2100,2100,2100,2100,0
+20250328,192500,9289435,2100,2100,2100,2100,0
+20250328,192400,9289435,2100,2100,2100,2100,0
+20250328,192300,9289435,2100,2100,2100,2100,0
+20250328,192200,9289435,2100,2100,2100,2100,0
+20250328,192100,9289435,2100,2100,2100,2100,0
+20250328,192000,9289435,2100,2100,2100,2100,0
+20250328,191900,9289435,2100,2100,2100,2100,0
+20250328,191800,9289435,2100,2100,2100,2100,0
+20250328,191700,9289435,2100,2100,2100,2100,0
+20250328,191600,9289435,2100,2100,2100,2100,0
+20250328,191500,9289435,2100,2100,2100,2100,0
+20250328,191400,9289435,2100,2100,2100,2100,0
+20250328,191300,9289435,2100,2100,2100,2100,0
+20250328,191200,9289435,2100,2100,2100,2100,0
+20250328,191100,9289435,2100,2100,2100,2100,235
+20250328,191000,9289435,2100,2100,2100,2100,0
+20250328,190900,9289435,2100,2100,2100,2100,0
+20250328,190800,9289435,2100,2100,2100,2100,0
+20250328,190700,9289435,2100,2100,2100,2100,0
+20250328,190600,9289435,2100,2100,2100,2100,0
+20250328,190500,9289435,2100,2100,2100,2100,0
+20250328,190400,9289435,2100,2100,2100,2100,0
+20250328,190300,9289435,2100,2100,2100,2100,0
+20250328,190200,9289435,2100,2100,2100,2100,0
+20250328,190100,9289435,2100,2100,2100,2100,0
+20250328,190000,9289435,2100,2100,2100,2100,0
+20250328,185900,9289435,2100,2100,2100,2100,0
+20250328,185800,9289435,2100,2100,2100,2100,0
+20250328,185700,9289435,2100,2100,2100,2100,0
+20250328,185600,9289435,2100,2100,2100,2100,0
+20250328,185500,9289435,2100,2100,2100,2100,0
+20250328,185400,9289435,2100,2100,2100,2100,0
+20250328,185300,9289435,2100,2100,2100,2100,0
+20250328,185200,9289435,2100,2100,2100,2100,0
+20250328,185100,9289435,2100,2100,2100,2100,0
+20250328,185000,9289435,2100,2100,2100,2100,0
+20250328,184900,9289435,2100,2100,2100,2100,0
+20250328,184800,9289435,2100,2100,2100,2100,0
+20250328,184700,9289435,2100,2100,2100,2100,0
+20250328,184600,9289435,2100,2100,2100,2100,0
+20250328,184500,9289435,2100,2100,2100,2100,0
+20250328,184400,9289435,2100,2100,2100,2100,0
+20250328,184300,9289435,2100,2100,2100,2100,0
+20250328,184200,9289435,2100,2100,2100,2100,0
+20250328,184100,9289435,2100,2100,2100,2100,235
+20250328,184000,9289435,2100,2100,2100,2100,0
+20250328,183900,9289435,2100,2100,2100,2100,0
+20250328,183800,9289435,2100,2100,2100,2100,0
+20250328,183700,9289435,2100,2100,2100,2100,0
+20250328,183600,9289435,2100,2100,2100,2100,0
+20250328,183500,9289435,2100,2100,2100,2100,0
+20250328,183400,9289435,2100,2100,2100,2100,0
+20250328,183300,9289435,2100,2100,2100,2100,0
+20250328,183200,9289435,2100,2100,2100,2100,0
+20250328,183100,9289435,2100,2100,2100,2100,0
+20250328,183000,9289435,2100,2100,2100,2100,0
+20250328,182900,9289435,2100,2100,2100,2100,0
+20250328,182800,9289435,2100,2100,2100,2100,0
+20250328,182700,9289435,2100,2100,2100,2100,0
+20250328,182600,9289435,2100,2100,2100,2100,0
+20250328,182500,9289435,2100,2100,2100,2100,0
+20250328,182400,9289435,2100,2100,2100,2100,0
+20250328,182300,9289435,2100,2100,2100,2100,0
+20250328,182200,9289435,2100,2100,2100,2100,0
+20250328,182100,9289435,2100,2100,2100,2100,0
+20250328,182000,9289435,2100,2100,2100,2100,0
+20250328,181900,9289435,2100,2100,2100,2100,0
+20250328,181800,9289435,2100,2100,2100,2100,0
+20250328,181700,9289435,2100,2100,2100,2100,0
+20250328,181600,9289435,2100,2100,2100,2100,0
+20250328,181500,9289435,2100,2100,2100,2100,0
+20250328,181400,9289435,2100,2100,2100,2100,0
+20250328,181300,9289435,2100,2100,2100,2100,0
+20250328,181200,9289435,2100,2100,2100,2100,0
+20250328,181100,9289435,2100,2100,2100,2100,235
+20250328,181000,9289435,2100,2100,2100,2100,0
+20250328,180900,9289435,2100,2100,2100,2100,0
+20250328,180800,9289435,2100,2100,2100,2100,0
+20250328,180700,9289435,2100,2100,2100,2100,0
+20250328,180600,9289435,2100,2100,2100,2100,0
+20250328,180500,9289435,2100,2100,2100,2100,0
+20250328,180400,9289435,2100,2100,2100,2100,0
+20250328,180300,9289435,2100,2100,2100,2100,0
+20250328,180200,9289435,2100,2100,2100,2100,0
+20250328,180100,9289435,2100,2100,2100,2100,0
+20250328,180000,9289435,2100,2100,2100,2100,0
+20250328,175900,9289435,2100,2100,2100,2100,0
+20250328,175800,9289435,2100,2100,2100,2100,0
+20250328,175700,9289435,2100,2100,2100,2100,0
+20250328,175600,9289435,2100,2100,2100,2100,0
+20250328,175500,9289435,2100,2100,2100,2100,0
+20250328,175400,9289435,2100,2100,2100,2100,0
+20250328,175300,9289435,2100,2100,2100,2100,0
+20250328,175200,9289435,2100,2100,2100,2100,0
+20250328,175100,9289435,2100,2100,2100,2100,0
+20250328,175000,9289435,2100,2100,2100,2100,0
+20250328,174900,9289435,2100,2100,2100,2100,0
+20250328,174800,9289435,2100,2100,2100,2100,0
+20250328,174700,9289435,2100,2100,2100,2100,0
+20250328,174600,9289435,2100,2100,2100,2100,0
+20250328,174500,9289435,2100,2100,2100,2100,0
+20250328,174400,9289435,2100,2100,2100,2100,0
+20250328,174300,9289435,2100,2100,2100,2100,0
+20250328,174200,9289435,2100,2100,2100,2100,0
+20250328,174100,9289435,2100,2100,2100,2100,235
+20250328,174000,9289435,2100,2100,2100,2100,0
+20250328,173900,9289435,2100,2100,2100,2100,0
+20250328,173800,9289435,2100,2100,2100,2100,0
+20250328,173700,9289435,2100,2100,2100,2100,0
+20250328,173600,9289435,2100,2100,2100,2100,0
+20250328,173500,9289435,2100,2100,2100,2100,0
+20250328,173400,9289435,2100,2100,2100,2100,0
+20250328,173300,9289435,2100,2100,2100,2100,0
+20250328,173200,9289435,2100,2100,2100,2100,0
+20250328,173100,9289435,2100,2100,2100,2100,0
+20250328,173000,9289435,2100,2100,2100,2100,0
+20250328,172900,9289435,2100,2100,2100,2100,0
+20250328,172800,9289435,2100,2100,2100,2100,0
+20250328,172700,9289435,2100,2100,2100,2100,0
+20250328,172600,9289435,2100,2100,2100,2100,0
+20250328,172500,9289435,2100,2100,2100,2100,0
+20250328,172400,9289435,2100,2100,2100,2100,0
+20250328,172300,9289435,2100,2100,2100,2100,0
+20250328,172200,9289435,2100,2100,2100,2100,0
+20250328,172100,9289435,2100,2100,2100,2100,0
+20250328,172000,9289435,2100,2100,2100,2100,0
+20250328,171900,9289435,2100,2100,2100,2100,0
+20250328,171800,9289435,2100,2100,2100,2100,0
+20250328,171700,9289435,2100,2100,2100,2100,0
+20250328,171600,9289435,2100,2100,2100,2100,0
+20250328,171500,9289435,2100,2100,2100,2100,0
+20250328,171400,9289435,2100,2100,2100,2100,0
+20250328,171300,9289435,2100,2100,2100,2100,0
+20250328,171200,9289435,2100,2100,2100,2100,0
+20250328,171100,9289435,2100,2100,2100,2100,235
+20250328,171000,9289435,2100,2100,2100,2100,0
+20250328,170900,9289435,2100,2100,2100,2100,0
+20250328,170800,9289435,2100,2100,2100,2100,0
+20250328,170700,9289435,2100,2100,2100,2100,0
+20250328,170600,9289435,2100,2100,2100,2100,0
+20250328,170500,9289435,2100,2100,2100,2100,0
+20250328,170400,9289435,2100,2100,2100,2100,0
+20250328,170300,9289435,2100,2100,2100,2100,0
+20250328,170200,9289435,2100,2100,2100,2100,0
+20250328,170100,9289435,2100,2100,2100,2100,0
+20250328,170000,9289435,2100,2100,2100,2100,0
+20250328,165900,9289435,2100,2100,2100,2100,0
+20250328,165800,9289435,2100,2100,2100,2100,0
+20250328,165700,9289435,2100,2100,2100,2100,0
+20250328,165600,9289435,2100,2100,2100,2100,0
+20250328,165500,9289435,2100,2100,2100,2100,0
+20250328,165400,9289435,2100,2100,2100,2100,0
+20250328,165300,9289435,2100,2100,2100,2100,0
+20250328,165200,9289435,2100,2100,2100,2100,0
+20250328,165100,9289435,2100,2100,2100,2100,0
+20250328,165000,9289435,2100,2100,2100,2100,0
+20250328,164900,9289435,2100,2100,2100,2100,0
+20250328,164800,9289435,2100,2100,2100,2100,0
+20250328,164700,9289435,2100,2100,2100,2100,0
+20250328,164600,9289435,2100,2100,2100,2100,0
+20250328,164500,9289435,2100,2100,2100,2100,0
+20250328,164400,9289435,2100,2100,2100,2100,0
+20250328,164300,9289435,2100,2100,2100,2100,0
+20250328,164200,9289435,2100,2100,2100,2100,0
+20250328,164100,9289435,2100,2100,2100,2100,235
+20250328,164000,9289435,2100,2100,2100,2100,0
+20250328,163900,9289435,2100,2100,2100,2100,0
+20250328,163800,9289435,2100,2100,2100,2100,0
+20250328,163700,9289435,2100,2100,2100,2100,0
+20250328,163600,9289435,2100,2100,2100,2100,0
+20250328,163500,9289435,2100,2100,2100,2100,0
+20250328,163400,9289435,2100,2100,2100,2100,0
+20250328,163300,9289435,2100,2100,2100,2100,0
+20250328,163200,9289435,2100,2100,2100,2100,0
+20250328,163100,9289435,2100,2100,2100,2100,0
+20250328,163000,9289435,2100,2100,2100,2100,0
+20250328,162900,9289435,2100,2100,2100,2100,0
+20250328,162800,9289435,2100,2100,2100,2100,0
+20250328,162700,9289435,2100,2100,2100,2100,0
+20250328,162600,9289435,2100,2100,2100,2100,0
+20250328,162500,9289435,2100,2100,2100,2100,0
+20250328,162400,9289435,2100,2100,2100,2100,0
+20250328,162300,9289435,2100,2100,2100,2100,0
+20250328,162200,9289435,2100,2100,2100,2100,0
+20250328,162100,9289435,2100,2100,2100,2100,0
+20250328,162000,9289435,2100,2100,2100,2100,0
+20250328,161900,9289435,2100,2100,2100,2100,0
+20250328,161800,9289435,2100,2100,2100,2100,0
+20250328,161700,9289435,2100,2100,2100,2100,0
+20250328,161600,9289435,2100,2100,2100,2100,0
+20250328,161500,9289435,2100,2100,2100,2100,0
+20250328,161400,9289435,2100,2100,2100,2100,0
+20250328,161300,9289435,2100,2100,2100,2100,0
+20250328,161200,9289435,2100,2100,2100,2100,0
+20250328,161100,9289435,2100,2100,2100,2100,235
+20250328,161000,9289435,2100,2100,2100,2100,0
+20250328,160900,9289435,2100,2100,2100,2100,0
+20250328,160800,9289435,2100,2100,2100,2100,0
+20250328,160700,9289435,2100,2100,2100,2100,0
+20250328,160600,9289435,2100,2100,2100,2100,0
+20250328,160500,9289435,2100,2100,2100,2100,0
+20250328,160400,9289435,2100,2100,2100,2100,0
+20250328,160300,9289435,2100,2100,2100,2100,0
+20250328,160200,9289435,2100,2100,2100,2100,0
+20250328,160100,9289435,2100,2100,2100,2100,0
+20250328,160000,9289435,2100,2100,2100,2100,0
+20250328,155900,9289435,2100,2100,2100,2100,0
+20250328,155800,9289435,2100,2100,2100,2100,0
+20250328,155700,9289435,2100,2100,2100,2100,0
+20250328,155600,9289435,2100,2100,2100,2100,0
+20250328,155500,9289435,2100,2100,2100,2100,0
+20250328,155400,9289435,2100,2100,2100,2100,0
+20250328,155300,9289435,2100,2100,2100,2100,0
+20250328,155200,9289435,2100,2100,2100,2100,0
+20250328,155100,9289435,2100,2100,2100,2100,0
+20250328,155000,9289435,2100,2100,2100,2100,0
+20250328,154900,9289435,2100,2100,2100,2100,0
+20250328,154800,9289435,2100,2100,2100,2100,0
+20250328,154700,9289435,2100,2100,2100,2100,0
+20250328,154600,9289435,2100,2100,2100,2100,0
+20250328,154500,9289435,2100,2100,2100,2100,0
+20250328,154400,9289435,2100,2100,2100,2100,0
+20250328,154300,9289435,2100,2100,2100,2100,0
+20250328,154200,9289435,2100,2100,2100,2100,0
+20250328,154100,9289435,2100,2100,2100,2100,235
+20250328,154000,9289435,2100,2100,2100,2100,0
+20250328,153900,9289435,2100,2100,2100,2100,0
+20250328,153800,9289435,2100,2100,2100,2100,0
+20250328,153700,9289435,2100,2100,2100,2100,0
+20250328,153600,9289435,2100,2100,2100,2100,0
+20250328,153500,9289435,2100,2100,2100,2100,0
+20250328,153400,9289435,2100,2100,2100,2100,0
+20250328,153300,9289435,2100,2100,2100,2100,0
+20250328,153200,9289435,2100,2100,2100,2100,0
+20250328,153100,9289435,2100,2100,2100,2100,0
+20250328,153000,9289435,2100,2100,2100,2100,235
+20250328,152900,8795935,2100,2100,2100,2100,0
+20250328,152800,8795935,2100,2100,2100,2100,0
+20250328,152700,8795935,2100,2100,2100,2100,0
+20250328,152600,8795935,2100,2100,2100,2100,0
+20250328,152500,8795935,2100,2100,2100,2100,0
+20250328,152400,8795935,2100,2100,2100,2100,0
+20250328,152300,8795935,2100,2100,2100,2100,0
+20250328,152200,8795935,2100,2100,2100,2100,0
+20250328,152100,8795935,2100,2100,2100,2100,0
+20250328,152000,8795935,2100,2100,2100,2100,0
+20250328,151900,8795935,2100,2100,2100,2100,0
+20250328,151800,8795935,2100,2100,2100,2100,0
+20250328,151700,8795935,2100,2100,2100,2100,0
+20250328,151600,8795935,2100,2100,2100,2100,0
+20250328,151500,8795935,2100,2100,2100,2100,0
+20250328,151400,8795935,2100,2100,2100,2100,0
+20250328,151300,8795935,2100,2100,2100,2100,0
+20250328,151200,8795935,2100,2100,2100,2100,0
+20250328,151100,8795935,2100,2100,2100,2100,0
+20250328,151000,8795935,2100,2100,2100,2100,0
+20250328,150900,8795935,2100,2100,2100,2100,0
+20250328,150800,8795935,2100,2100,2100,2100,0
+20250328,150700,8795935,2100,2100,2100,2100,0
+20250328,150600,8795935,2100,2100,2100,2100,0
+20250328,150500,8795935,2100,2100,2100,2100,0
+20250328,150400,8795935,2100,2100,2100,2100,0
+20250328,150300,8795935,2100,2100,2100,2100,0
+20250328,150200,8795935,2100,2100,2100,2100,0
+20250328,150100,8795935,2100,2100,2100,2100,0
+20250328,150000,8795935,2100,2100,2100,2100,0
+20250328,145900,8795935,2100,2100,2100,2100,0
+20250328,145800,8795935,2100,2100,2100,2100,0
+20250328,145700,8795935,2100,2100,2100,2100,0
+20250328,145600,8795935,2100,2100,2100,2100,0
+20250328,145500,8795935,2100,2100,2100,2100,0
+20250328,145400,8795935,2100,2100,2100,2100,0
+20250328,145300,8795935,2100,2100,2100,2100,0
+20250328,145200,8795935,2100,2100,2100,2100,0
+20250328,145100,8795935,2100,2100,2100,2100,0
+20250328,145000,8795935,2100,2100,2100,2100,0
+20250328,144900,8795935,2100,2100,2100,2100,0
+20250328,144800,8795935,2100,2100,2100,2100,0
+20250328,144700,8795935,2100,2100,2100,2100,0
+20250328,144600,8795935,2100,2100,2100,2100,0
+20250328,144500,8795935,2100,2100,2100,2100,0
+20250328,144400,8795935,2100,2100,2100,2100,0
+20250328,144300,8795935,2100,2100,2100,2100,0
+20250328,144200,8795935,2100,2100,2100,2100,0
+20250328,144100,8795935,2100,2100,2100,2100,0
+20250328,144000,8795935,2100,2100,2100,2100,0
+20250328,143900,8795935,2100,2100,2100,2100,0
+20250328,143800,8795935,2100,2100,2100,2100,0
+20250328,143700,8795935,2100,2100,2100,2100,0
+20250328,143600,8795935,2100,2100,2100,2100,0
+20250328,143500,8795935,2100,2100,2100,2100,0
+20250328,143400,8795935,2100,2100,2100,2100,0
+20250328,143300,8795935,2100,2100,2100,2100,0
+20250328,143200,8795935,2100,2100,2100,2100,0
+20250328,143100,8795935,2100,2100,2100,2100,0
+20250328,143000,8795935,2100,2100,2100,2100,0
+20250328,142900,8795935,2100,2100,2100,2100,0
+20250328,142800,8795935,2100,2100,2100,2100,0
+20250328,142700,8795935,2100,2100,2100,2100,0
+20250328,142600,8795935,2100,2100,2100,2100,0
+20250328,142500,8795935,2100,2100,2100,2100,0
+20250328,142400,8795935,2100,2100,2100,2100,0
+20250328,142300,8795935,2100,2100,2100,2100,0
+20250328,142200,8795935,2100,2100,2100,2100,0
+20250328,142100,8795935,2100,2100,2100,2100,0
+20250328,142000,8795935,2100,2100,2100,2100,0
+20250328,141900,8795935,2100,2100,2100,2100,0
+20250328,141800,8795935,2100,2100,2100,2100,0
+20250328,141700,8795935,2100,2100,2100,2100,0
+20250328,141600,8795935,2100,2100,2100,2100,0
+20250328,141500,8795935,2100,2100,2100,2100,0
+20250328,141400,8795935,2100,2100,2100,2100,0
+20250328,141300,8795935,2100,2100,2100,2100,0
+20250328,141200,8795935,2100,2100,2100,2100,0
+20250328,141100,8795935,2100,2100,2100,2100,0
+20250328,141000,8795935,2100,2100,2100,2100,0
+20250328,140900,8795935,2100,2100,2100,2100,0
+20250328,140800,8795935,2100,2100,2100,2100,0
+20250328,140700,8795935,2100,2100,2100,2100,0
+20250328,140600,8795935,2100,2100,2100,2100,0
+20250328,140500,8795935,2100,2100,2100,2100,0
+20250328,140400,8795935,2100,2100,2100,2100,0
+20250328,140300,8795935,2100,2100,2100,2100,0
+20250328,140200,8795935,2100,2100,2100,2100,0
+20250328,140100,8795935,2100,2100,2100,2100,0
+20250328,140000,8795935,2100,2100,2100,2100,0
+20250328,135900,8795935,2100,2100,2100,2100,0
+20250328,135800,8795935,2100,2100,2100,2100,0
+20250328,135700,8795935,2100,2100,2100,2100,0
+20250328,135600,8795935,2100,2100,2100,2100,0
+20250328,135500,8795935,2100,2100,2100,2100,0
+20250328,135400,8795935,2100,2100,2100,2100,0
+20250328,135300,8795935,2100,2100,2100,2100,0
+20250328,135200,8795935,2100,2100,2100,2100,0
+20250328,135100,8795935,2100,2100,2100,2100,0
+20250328,135000,8795935,2100,2100,2100,2100,0
+20250328,134900,8795935,2100,2100,2100,2100,0
+20250328,134800,8795935,2100,2100,2100,2100,0
+20250328,134700,8795935,2100,2100,2100,2100,0
+20250328,134600,8795935,2100,2100,2100,2100,0
+20250328,134500,8795935,2100,2100,2100,2100,0
+20250328,134400,8795935,2100,2100,2100,2100,0
+20250328,134300,8795935,2100,2100,2100,2100,0
+20250328,134200,8795935,2100,2100,2100,2100,0
+20250328,134100,8795935,2100,2100,2100,2100,0
+20250328,134000,8795935,2100,2100,2100,2100,0
+20250328,133900,8795935,2100,2100,2100,2100,0
+20250328,133800,8795935,2100,2100,2100,2100,0
+20250328,133700,8795935,2100,2100,2100,2100,0
+20250328,133600,8795935,2100,2100,2100,2100,0
+20250328,133500,8795935,2100,2100,2100,2100,0
+20250328,133400,8795935,2100,2100,2100,2100,0
+20250328,133300,8795935,2100,2100,2100,2100,0
+20250328,133200,8795935,2100,2100,2100,2100,0
+20250328,133100,8795935,2100,2100,2100,2100,0
+20250328,133000,8795935,2100,2100,2100,2100,0
+20250328,132900,8795935,2100,2100,2100,2100,0
+20250328,132800,8795935,2100,2095,2100,2095,2084
+20250328,132700,4419755,2095,2095,2095,2095,0
+20250328,132600,4419755,2095,2095,2095,2095,0
+20250328,132500,4419755,2095,2095,2095,2095,0
+20250328,132400,4419755,2095,2095,2095,2095,0
+20250328,132300,4419755,2095,2095,2095,2095,0
+20250328,132200,4419755,2095,2095,2095,2095,0
+20250328,132100,4419755,2095,2095,2095,2095,0
+20250328,132000,4419755,2095,2095,2095,2095,0
+20250328,131900,4419755,2095,2095,2095,2095,0
+20250328,131800,4419755,2095,2095,2095,2095,0
+20250328,131700,4419755,2095,2090,2095,2090,109
+20250328,131600,4191690,2090,2090,2090,2090,0
+20250328,131500,4191690,2090,2090,2090,2090,0
+20250328,131400,4191690,2090,2090,2090,2090,11
+20250328,131300,4168700,2000,2000,2000,2000,10
+20250328,131200,4148700,2100,2100,2100,2100,0
+20250328,131100,4148700,2100,2100,2100,2100,0
+20250328,131000,4148700,2100,2100,2100,2100,0
+20250328,130900,4148700,2100,2100,2100,2100,0
+20250328,130800,4148700,2100,2100,2100,2100,0
+20250328,130700,4148700,2100,2100,2100,2100,0
+20250328,130600,4148700,2100,2100,2100,2100,0
+20250328,130500,4148700,2100,2100,2100,2100,0
+20250328,130400,4148700,2100,2100,2100,2100,0
+20250328,130300,4148700,2100,2100,2100,2100,0
+20250328,130200,4148700,2100,2100,2100,2100,0
+20250328,130100,4148700,2100,2100,2100,2100,0
+20250328,130000,4148700,2100,2100,2100,2100,0
+20250328,125900,4148700,2100,2100,2100,2100,0
+20250328,125800,4148700,2100,2100,2100,2100,0
+20250328,125700,4148700,2100,2100,2100,2100,0
+20250328,125600,4148700,2100,2100,2100,2100,0
+20250328,125500,4148700,2100,2100,2100,2100,0
+20250328,125400,4148700,2100,2100,2100,2100,0
+20250328,125300,4148700,2100,2100,2100,2100,0
+20250328,125200,4148700,2100,2100,2100,2100,0
+20250328,125100,4148700,2100,2100,2100,2100,0
+20250328,125000,4148700,2100,2100,2100,2100,0
+20250328,124900,4148700,2100,2100,2100,2100,0
+20250328,124800,4148700,2100,2100,2100,2100,0
+20250328,124700,4148700,2100,2100,2100,2100,0
+20250328,124600,4148700,2100,2100,2100,2100,0
+20250328,124500,4148700,2100,2100,2100,2100,0
+20250328,124400,4148700,2100,2100,2100,2100,0
+20250328,124300,4148700,2100,2100,2100,2100,0
+20250328,124200,4148700,2100,2100,2100,2100,0
+20250328,124100,4148700,2100,2100,2100,2100,0
+20250328,124000,4148700,2100,2100,2100,2100,0
+20250328,123900,4148700,2100,2100,2100,2100,0
+20250328,123800,4148700,2100,2100,2100,2100,0
+20250328,123700,4148700,2100,2100,2100,2100,0
+20250328,123600,4148700,2100,2100,2100,2100,0
+20250328,123500,4148700,2100,2100,2100,2100,0
+20250328,123400,4148700,2100,2100,2100,2100,0
+20250328,123300,4148700,2100,2100,2100,2100,0
+20250328,123200,4148700,2100,2100,2100,2100,0
+20250328,123100,4148700,2100,2100,2100,2100,100
+20250328,123000,3938700,2100,2100,2100,2100,0
+20250328,122900,3938700,2100,2100,2100,2100,0
+20250328,122800,3938700,2100,2100,2100,2100,0
+20250328,122700,3938700,2100,2100,2100,2100,0
+20250328,122600,3938700,2100,2100,2100,2100,0
+20250328,122500,3938700,2100,2100,2100,2100,0
+20250328,122400,3938700,2100,2100,2100,2100,0
+20250328,122300,3938700,2100,2100,2100,2100,0
+20250328,122200,3938700,2100,2100,2100,2100,0
+20250328,122100,3938700,2100,2100,2100,2100,0
+20250328,122000,3938700,2100,2100,2100,2100,0
+20250328,121900,3938700,2100,2100,2100,2100,0
+20250328,121800,3938700,2100,2100,2100,2100,0
+20250328,121700,3938700,2100,2100,2100,2100,0
+20250328,121600,3938700,2100,2100,2100,2100,0
+20250328,121500,3938700,2100,2100,2100,2100,0
+20250328,121400,3938700,2100,2100,2100,2100,0
+20250328,121300,3938700,2100,2100,2100,2100,0
+20250328,121200,3938700,2100,2100,2100,2100,0
+20250328,121100,3938700,2100,2100,2100,2100,0
+20250328,121000,3938700,2100,2100,2100,2100,0
+20250328,120900,3938700,2100,2100,2100,2100,0
+20250328,120800,3938700,2100,2100,2100,2100,0
+20250328,120700,3938700,2100,2100,2100,2100,0
+20250328,120600,3938700,2100,2100,2100,2100,0
+20250328,120500,3938700,2100,2100,2100,2100,0
+20250328,120400,3938700,2100,2100,2100,2100,0
+20250328,120300,3938700,2100,2100,2100,2100,0
+20250328,120200,3938700,2100,2100,2100,2100,0
+20250328,120100,3938700,2100,2100,2100,2100,0
+20250328,120000,3938700,2100,2100,2100,2100,0
+20250328,115900,3938700,2100,2100,2100,2100,0
+20250328,115800,3938700,2100,2100,2100,2100,0
+20250328,115700,3938700,2100,2100,2100,2100,0
+20250328,115600,3938700,2100,2100,2100,2100,0
+20250328,115500,3938700,2100,2100,2100,2100,0
+20250328,115400,3938700,2100,2100,2100,2100,0
+20250328,115300,3938700,2100,2100,2100,2100,0
+20250328,115200,3938700,2100,2100,2100,2100,0
+20250328,115100,3938700,2100,2100,2100,2100,0
+20250328,115000,3938700,2100,2100,2100,2100,0
+20250328,114900,3938700,2100,2100,2100,2100,0
+20250328,114800,3938700,2100,2100,2100,2100,0
+20250328,114700,3938700,2100,2100,2100,2100,0
+20250328,114600,3938700,2100,2100,2100,2100,0
+20250328,114500,3938700,2100,2100,2100,2100,0
+20250328,114400,3938700,2100,2100,2100,2100,0
+20250328,114300,3938700,2100,2100,2100,2100,0
+20250328,114200,3938700,2100,2100,2100,2100,0
+20250328,114100,3938700,2100,2100,2100,2100,0
+20250328,114000,3938700,2100,2100,2100,2100,0
+20250328,113900,3938700,2100,2100,2100,2100,0
+20250328,113800,3938700,2100,2100,2100,2100,0
+20250328,113700,3938700,2100,2100,2100,2100,0
+20250328,113600,3938700,2100,2100,2100,2100,0
+20250328,113500,3938700,2100,2100,2100,2100,0
+20250328,113400,3938700,2100,2100,2100,2100,0
+20250328,113300,3938700,2100,2100,2100,2100,0
+20250328,113200,3938700,2100,2100,2100,2100,0
+20250328,113100,3938700,2100,2100,2100,2100,0
+20250328,113000,3938700,2100,2100,2100,2100,0
+20250328,112900,3938700,2100,2100,2100,2100,0
+20250328,112800,3938700,2100,2100,2100,2100,0
+20250328,112700,3938700,2100,2100,2100,2100,0
+20250328,112600,3938700,2100,2100,2100,2100,0
+20250328,112500,3938700,2100,2100,2100,2100,0
+20250328,112400,3938700,2100,2100,2100,2100,0
+20250328,112300,3938700,2100,2100,2100,2100,0
+20250328,112200,3938700,2100,2100,2100,2100,0
+20250328,112100,3938700,2100,2100,2100,2100,0
+20250328,112000,3938700,2100,2100,2100,2100,0
+20250328,111900,3938700,2100,2100,2100,2100,0
+20250328,111800,3938700,2100,2100,2100,2100,0
+20250328,111700,3938700,2100,2100,2100,2100,0
+20250328,111600,3938700,2100,2100,2100,2100,0
+20250328,111500,3938700,2100,2100,2100,2100,0
+20250328,111400,3938700,2100,2100,2100,2100,0
+20250328,111300,3938700,2100,2100,2100,2100,0
+20250328,111200,3938700,2100,2100,2100,2100,0
+20250328,111100,3938700,2100,2100,2100,2100,0
+20250328,111000,3938700,2100,2100,2100,2100,0
+20250328,110900,3938700,2100,2100,2100,2100,0
+20250328,110800,3938700,2100,2100,2100,2100,0
+20250328,110700,3938700,2100,2100,2100,2100,0
+20250328,110600,3938700,2100,2100,2100,2100,0
+20250328,110500,3938700,2100,2100,2100,2100,0
+20250328,110400,3938700,2100,2100,2100,2100,0
+20250328,110300,3938700,2100,2100,2100,2100,0
+20250328,110200,3938700,2100,2100,2100,2100,0
+20250328,110100,3938700,2100,2100,2100,2100,0
+20250328,110000,3938700,2100,2100,2100,2100,0
+20250328,105900,3938700,2100,2100,2100,2100,0
+20250328,105800,3938700,2100,2100,2100,2100,0
+20250328,105700,3938700,2100,2100,2100,2100,0
+20250328,105600,3938700,2100,2100,2100,2100,0
+20250328,105500,3938700,2100,2100,2100,2100,0
+20250328,105400,3938700,2100,2100,2100,2100,0
+20250328,105300,3938700,2100,2100,2100,2100,0
+20250328,105200,3938700,2100,2100,2100,2100,0
+20250328,105100,3938700,2100,2100,2100,2100,0
+20250328,105000,3938700,2100,2100,2100,2100,0
+20250328,104900,3938700,2100,2100,2100,2100,0
+20250328,104800,3938700,2100,2100,2100,2100,0
+20250328,104700,3938700,2100,2100,2100,2100,0
+20250328,104600,3938700,2100,2100,2100,2100,0
+20250328,104500,3938700,2100,2100,2100,2100,0
+20250328,104400,3938700,2100,2100,2100,2100,0
+20250328,104300,3938700,2100,2100,2100,2100,0
+20250328,104200,3938700,2100,2100,2100,2100,0
+20250328,104100,3938700,2100,2100,2100,2100,0
+20250328,104000,3938700,2100,2100,2100,2100,0
+20250328,103900,3938700,2100,2100,2100,2100,0
+20250328,103800,3938700,2100,2100,2100,2100,0
+20250328,103700,3938700,2100,2100,2100,2100,0
+20250328,103600,3938700,2100,2100,2100,2100,0
+20250328,103500,3938700,2100,2100,2100,2100,0
+20250328,103400,3938700,2100,2100,2100,2100,0
+20250328,103300,3938700,2100,2100,2100,2100,0
+20250328,103200,3938700,2100,2100,2100,2100,0
+20250328,103100,3938700,2100,2100,2100,2100,0
+20250328,103000,3938700,2100,2100,2100,2100,0
+20250328,102900,3938700,2100,2100,2100,2100,0
+20250328,102800,3938700,2100,2100,2100,2100,0
+20250328,102700,3938700,2100,2100,2100,2100,0
+20250328,102600,3938700,2100,2100,2100,2100,0
+20250328,102500,3938700,2100,2100,2100,2100,0
+20250328,102400,3938700,2100,2100,2100,2100,0
+20250328,102300,3938700,2100,2100,2100,2100,0
+20250328,102200,3938700,2100,2100,2100,2100,0
+20250328,102100,3938700,2100,2100,2100,2100,0
+20250328,102000,3938700,2100,2100,2100,2100,0
+20250328,101900,3938700,2100,2100,2100,2100,0
+20250328,101800,3938700,2100,2100,2100,2100,0
+20250328,101700,3938700,2100,2100,2100,2100,0
+20250328,101600,3938700,2100,2100,2100,2100,0
+20250328,101500,3938700,2100,2100,2100,2100,0
+20250328,101400,3938700,2100,2100,2100,2100,0
+20250328,101300,3938700,2100,2100,2100,2100,0
+20250328,101200,3938700,2100,2100,2100,2100,0
+20250328,101100,3938700,2100,2100,2100,2100,0
+20250328,101000,3938700,2100,2100,2100,2100,0
+20250328,100900,3938700,2100,2100,2100,2100,0
+20250328,100800,3938700,2100,2100,2100,2100,0
+20250328,100700,3938700,2100,2100,2100,2100,0
+20250328,100600,3938700,2100,2100,2100,2100,0
+20250328,100500,3938700,2100,2100,2100,2100,0
+20250328,100400,3938700,2100,2100,2100,2100,0
+20250328,100300,3938700,2100,2100,2100,2100,0
+20250328,100200,3938700,2100,2100,2100,2100,0
+20250328,100100,3938700,2100,2100,2100,2100,0
+20250328,100000,3938700,2100,2100,2100,2100,0
+20250328,095900,3938700,2100,2100,2100,2100,0
+20250328,095800,3938700,2100,2100,2100,2100,0
+20250328,095700,3938700,2100,2100,2100,2100,0
+20250328,095600,3938700,2100,2100,2100,2100,0
+20250328,095500,3938700,2100,2100,2100,2100,0
+20250328,095400,3938700,2100,2100,2100,2100,0
+20250328,095300,3938700,2100,2100,2100,2100,0
+20250328,095200,3938700,2100,2100,2100,2100,0
+20250328,095100,3938700,2100,2100,2100,2100,0
+20250328,095000,3938700,2100,2100,2100,2100,0
+20250328,094900,3938700,2100,2100,2100,2100,0
+20250328,094800,3938700,2100,2100,2100,2100,0
+20250328,094700,3938700,2100,2100,2100,2100,0
+20250328,094600,3938700,2100,2100,2100,2100,0
+20250328,094500,3938700,2100,2100,2100,2100,0
+20250328,094400,3938700,2100,2100,2100,2100,0
+20250328,094300,3938700,2100,2100,2100,2100,0
+20250328,094200,3938700,2100,2100,2100,2100,0
+20250328,094100,3938700,2100,2100,2100,2100,0
+20250328,094000,3938700,2100,2100,2100,2100,0
+20250328,093900,3938700,2100,2100,2100,2100,0
+20250328,093800,3938700,2100,2100,2100,2100,0
+20250328,093700,3938700,2100,2100,2100,2100,0
+20250328,093600,3938700,2100,2100,2100,2100,0
+20250328,093500,3938700,2100,2100,2100,2100,0
+20250328,093400,3938700,2100,2100,2100,2100,0
+20250328,093300,3938700,2100,2100,2100,2100,0
+20250328,093200,3938700,2100,2100,2100,2100,0
+20250328,093100,3938700,2100,2100,2100,2100,0
+20250328,093000,3938700,2100,2100,2100,2100,0
+20250328,092900,3938700,2100,2100,2100,2100,140
+20250328,092800,3644700,2100,2100,2100,2100,0
+20250328,092700,3644700,2100,2100,2100,2100,0
+20250328,092600,3644700,2100,2100,2100,2100,0
+20250328,092500,3644700,2100,2100,2100,2100,0
+20250328,092400,3644700,2100,2100,2100,2100,0
+20250328,092300,3644700,2100,2100,2100,2100,0
+20250328,092200,3644700,2100,2100,2100,2100,0
+20250328,092100,3644700,2100,2100,2100,2100,0
+20250328,092000,3644700,2100,2100,2100,2100,0
+20250328,091900,3644700,2100,2100,2100,2100,0
+20250328,091800,3644700,2100,2100,2100,2100,0
+20250328,091700,3644700,2100,2100,2100,2100,0
+20250328,091600,3644700,2100,2100,2100,2100,230
+20250328,091500,3161700,2100,2100,2100,2100,0
+20250328,091400,3161700,2100,2100,2100,2100,0
+20250328,091300,3161700,2100,2100,2100,2100,0
+20250328,091200,3161700,2100,2100,2100,2100,177
+20250328,091100,2790000,2100,2100,2100,2100,0
+20250328,091000,2790000,2100,2100,2100,2100,0
+20250328,090900,2790000,2100,2100,2100,2100,1
+20250328,090800,2787900,2100,2100,2100,2100,0
+20250328,090700,2787900,2100,2100,2100,2100,500
+20250328,090600,1737900,2100,2100,2100,2100,0
+20250328,090500,1737900,2100,2100,2100,2100,0
+20250328,090400,1737900,2100,2100,2100,2100,498
+20250328,090300,692100,2100,2100,2100,2100,0
+20250328,090200,692100,2100,2100,2100,2100,2
+20250328,090100,687900,2100,2000,2100,2000,319
+20250328,090000,19000,1900,1900,1900,1900,10

311960/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
+20250328,161157,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,9289435,4426,308.00,1900,2100,1900,2100,1553,1827,2098.83,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.14,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,151200,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,8795935,4191,291.65,1900,2100,1900,2100,1553,1827,2098.77,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.14,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,141203,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,8795935,4191,291.65,1900,2100,1900,2100,1553,1827,2098.77,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.14,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,131158,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,4148700,1977,137.58,1900,2100,1900,2100,1553,1827,2098.48,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.06,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,121159,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,3938700,1877,130.62,1900,2100,1900,2100,1553,1827,2098.40,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.06,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,111154,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,3938700,1877,130.62,1900,2100,1900,2100,1553,1827,2098.40,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.06,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,101204,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,3938700,1877,130.62,1900,2100,1900,2100,1553,1827,2098.40,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.06,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250328,091211,53,100.00,KONEX,,,N,N,N,N, ,N,2100,273,1,14.94,2790000,1330,92.55,1900,2100,1900,2100,1553,1827,2097.74,0.00,0,0,1911,1868,1784,1741,1657,1890,1763,15,273,500,1090,5,1,3062664,64,-2.72,0.50,12,0.04,-773.00,4194.00,13930,20240318,-84.92,756,20250306,177.78,3990,-47.37,20250102,756,177.78,20250306,12890,-83.71,20240418,756,177.78,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,02,N
+20250327,162514,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,2571753,1437,19.35,1700,1827,1700,1827,1351,1589,1789.67,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.05,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,151159,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1871676,1026,13.81,1700,1827,1700,1827,1351,1589,1824.25,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.03,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,141201,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1871676,1026,13.81,1700,1827,1700,1827,1351,1589,1824.25,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.03,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,131154,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1241361,681,9.17,1700,1827,1700,1827,1351,1589,1822.85,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.02,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,121205,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1241361,681,9.17,1700,1827,1700,1827,1351,1589,1822.85,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.02,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,111159,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1241361,681,9.17,1700,1827,1700,1827,1351,1589,1822.85,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.02,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,101154,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1241361,681,9.17,1700,1827,1700,1827,1351,1589,1822.85,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.02,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250327,091158,54,100.00,KONEX,,,N,N,N,N, ,N,1827,238,1,14.98,1241361,681,9.17,1700,1827,1700,1827,1351,1589,1822.85,0.00,0,0,1648,1618,1559,1529,1470,1633,1544,15,238,500,950,1,1,3062664,56,-2.36,0.44,12,0.02,-773.00,4194.00,14000,20240315,-86.95,756,20250306,141.67,3990,-54.21,20250102,756,141.67,20250306,12890,-85.83,20240418,756,141.67,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,01,N
+20250326,161146,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,11354683,7428,138.76,1589,1589,1500,1589,1175,1382,1528.63,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.24,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,151146,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,11179893,7318,136.71,1589,1589,1500,1589,1175,1382,1527.73,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.24,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,141144,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,11179893,7318,136.71,1589,1589,1500,1589,1175,1382,1527.73,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.24,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,131149,57,100.00,KONEX,,,N,N,N,N, ,N,1500,118,2,8.54,3065324,1976,36.91,1589,1589,1500,1589,1175,1382,1551.28,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,46,-1.94,0.36,12,0.06,-773.00,4194.00,14000,20240314,-89.29,756,20250306,98.41,3990,-62.41,20250102,756,98.41,20250306,12980,-88.44,20240326,756,98.41,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,121153,57,100.00,KONEX,,,N,N,N,N, ,N,1515,133,2,9.62,2137213,1358,25.37,1589,1589,1515,1589,1175,1382,1573.79,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,46,-1.96,0.36,12,0.04,-773.00,4194.00,14000,20240314,-89.18,756,20250306,100.40,3990,-62.03,20250102,756,100.40,20250306,12980,-88.33,20240326,756,100.40,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,111150,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,1753868,1105,20.64,1589,1589,1575,1589,1175,1382,1587.21,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.04,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,101149,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,1709376,1077,20.12,1589,1589,1575,1589,1175,1382,1587.16,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.04,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250326,091150,57,100.00,KONEX,,,N,N,N,N, ,N,1589,207,1,14.98,918442,578,10.80,1589,1589,1589,1589,1175,1382,1589.00,0.00,0,0,1436,1408,1354,1326,1272,1423,1341,15,207,500,820,1,1,3062664,49,-2.06,0.38,12,0.02,-773.00,4194.00,14000,20240314,-88.65,756,20250306,110.19,3990,-60.18,20250102,756,110.19,20250306,12980,-87.76,20240326,756,110.19,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,161140,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,7392909,5353,30.94,1300,1382,1300,1382,1022,1202,1381.08,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.17,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,151144,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,7392909,5353,30.94,1300,1382,1300,1382,1022,1202,1381.08,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.17,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,141140,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,7391527,5352,30.93,1300,1382,1300,1382,1022,1202,1381.08,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.17,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,131231,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,6418599,4648,26.86,1300,1382,1300,1382,1022,1202,1380.94,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.15,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,121141,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,6418599,4648,26.86,1300,1382,1300,1382,1022,1202,1380.94,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.15,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,111140,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,6418599,4648,26.86,1300,1382,1300,1382,1022,1202,1380.94,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.15,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,101152,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,6418599,4648,26.86,1300,1382,1300,1382,1022,1202,1380.94,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.15,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250325,091151,57,100.00,KONEX,,,N,N,N,N, ,N,1382,180,1,14.98,4821007,3492,20.18,1300,1382,1300,1382,1022,1202,1380.59,0.00,0,0,1203,1202,1201,1200,1199,1203,1201,15,180,500,720,1,1,3062664,42,-1.79,0.33,12,0.11,-773.00,4194.00,14000,20240314,-90.13,756,20250306,82.80,3990,-65.36,20250102,756,82.80,20250306,13800,-89.99,20240325,756,82.80,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,161137,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,20796278,17302,804.37,1200,1202,1200,1202,890,1046,1201.96,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.56,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,151145,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,20796278,17302,804.37,1200,1202,1200,1202,890,1046,1201.96,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.56,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,141147,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,16258728,13527,628.87,1200,1202,1200,1202,890,1046,1201.95,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.44,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,131147,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,12742878,10602,492.89,1200,1202,1200,1202,890,1046,1201.93,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.35,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,121145,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,12742878,10602,492.89,1200,1202,1200,1202,890,1046,1201.93,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.35,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,111144,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,12742878,10602,492.89,1200,1202,1200,1202,890,1046,1201.93,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.35,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,101141,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,12742878,10602,492.89,1200,1202,1200,1202,890,1046,1201.93,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.35,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
+20250324,091143,57,100.00,KONEX,,,N,N,N,N, ,N,1202,156,1,14.91,722878,602,27.99,1200,1202,1200,1202,890,1046,1200.79,0.00,0,0,1046,1045,1045,1044,1044,1046,1045,15,156,500,620,1,1,3062664,37,-1.55,0.29,12,0.02,-773.00,4194.00,14000,20240314,-91.41,756,20250306,58.99,3990,-69.87,20250102,756,58.99,20250306,13800,-91.29,20240325,756,58.99,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
 20250321,161158,57,100.00,KONEX,,,N,N,N,N, ,N,1046,136,1,14.95,2249917,2151,1792.50,1045,1046,1045,1046,774,910,1045.99,0.00,0,0,1169,1039,970,840,771,1005,806,15,136,500,540,1,1,3062664,32,-1.35,0.25,12,0.07,-773.00,4194.00,14000,20240314,-92.53,756,20250306,38.36,3990,-73.78,20250102,756,38.36,20250306,13800,-92.42,20240321,756,38.36,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
 20250321,151144,57,100.00,KONEX,,,N,N,N,N, ,N,1046,136,1,14.95,2249917,2151,1792.50,1045,1046,1045,1046,774,910,1045.99,0.00,0,0,1169,1039,970,840,771,1005,806,15,136,500,540,1,1,3062664,32,-1.35,0.25,12,0.07,-773.00,4194.00,14000,20240314,-92.53,756,20250306,38.36,3990,-73.78,20250102,756,38.36,20250306,13800,-92.42,20240321,756,38.36,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
 20250321,141144,57,100.00,KONEX,,,N,N,N,N, ,N,1046,136,1,14.95,2249917,2151,1792.50,1045,1046,1045,1046,774,910,1045.99,0.00,0,0,1169,1039,970,840,771,1005,806,15,136,500,540,1,1,3062664,32,-1.35,0.25,12,0.07,-773.00,4194.00,14000,20240314,-92.53,756,20250306,38.36,3990,-73.78,20250102,756,38.36,20250306,13800,-92.42,20240321,756,38.36,20250306,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N

311960/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,3062664,0,4866573096,0.00
+20250325,0,3062664,0,4232601648,0.00
+20250324,0,3062664,0,3681322128,0.00
+20250321,0,3062664,0,3203546544,0.00
+20250320,0,3062664,0,2787024240,0.00
 20250319,0,3062664,0,3169857240,0.00
 20250318,0,3062664,0,2756397600,0.00
 20250317,0,3062664,0,2756397600,0.00

311960/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1046,851,1100,821,5866,5799336,00,0.00,N,2,67,
 20250310,979,842,1247,816,6631,6288759,00,0.00,N,5,-9,
 20250304,988,1110,1300,756,9310,7622277,00,0.00,N,5,-241,
 20250224,1229,1990,2200,1229,2503,4333998,00,0.00,N,5,-761,