Add accumulated files

354200/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1536,1587,1587,1524,124841,193224973,00,0.00,N,5,-42,
+20250326,1578,1575,1602,1565,49994,78904722,00,0.00,N,2,9,
+20250325,1569,1603,1603,1568,46440,73248832,00,0.00,N,5,-30,
+20250324,1599,1558,1608,1553,62006,98973319,00,0.00,N,2,39,
 20250321,1560,1629,1629,1554,88989,139858053,00,0.00,N,5,-58,
 20250320,1618,1627,1646,1613,45986,74858053,00,0.00,N,5,-12,
 20250319,1630,1649,1657,1623,60041,98171294,00,0.00,N,5,-19,

354200/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
+20250328,1533,-3,5,23696,-24010,0,36,-37,0,75919,5203,0,117,8,0,52223,29213,0,80,45,0
+20250327,1536,-42,5,38139,-38139,0,59,-59,0,112447,11927,0,174,18,0,74308,50066,0,115,77,0
+20250326,1578,9,2,6292,-6292,0,10,-10,0,44425,5569,0,70,9,0,38133,11861,0,60,19,0
+20250325,1569,-30,5,17333,-17333,0,27,-27,0,45383,1056,0,72,2,0,28050,18389,0,44,29,0
+20250324,1599,39,2,1845,-548,0,3,-1,0,49291,12715,0,79,20,0,47446,13263,0,76,21,0
 20250321,1560,-58,5,14193,-14193,0,22,-22,0,77514,11475,0,122,18,0,63321,25668,0,99,40,0
 20250320,1618,-12,5,15852,-15505,0,26,-25,0,44480,1506,0,72,2,0,28628,17011,0,47,28,0
 20250319,1630,-19,5,14109,-14701,-3000,23,-24,-5,53414,3035,0,87,5,0,39305,17736,3000,64,29,5

354200/min/candle-20250324.csv

@@ -0,0 +1,747 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,212500,96862639,1599,1599,1599,1599,592
+20250324,212400,96862639,1599,1599,1599,1599,0
+20250324,212300,96862639,1599,1599,1599,1599,0
+20250324,212200,96862639,1599,1599,1599,1599,0
+20250324,212100,96862639,1599,1599,1599,1599,0
+20250324,212000,96862639,1599,1599,1599,1599,0
+20250324,211900,96862639,1599,1599,1599,1599,0
+20250324,211800,96862639,1599,1599,1599,1599,0
+20250324,211700,96862639,1599,1599,1599,1599,0
+20250324,211600,96862639,1599,1599,1599,1599,0
+20250324,211500,96862639,1599,1599,1599,1599,0
+20250324,211400,96862639,1599,1599,1599,1599,0
+20250324,211300,96862639,1599,1599,1599,1599,0
+20250324,211200,96862639,1599,1599,1599,1599,0
+20250324,211100,96862639,1599,1599,1599,1599,0
+20250324,211000,96862639,1599,1599,1599,1599,0
+20250324,210900,96862639,1599,1599,1599,1599,0
+20250324,210800,96862639,1599,1599,1599,1599,0
+20250324,210700,96862639,1599,1599,1599,1599,0
+20250324,210600,96862639,1599,1599,1599,1599,0
+20250324,210500,96862639,1599,1599,1599,1599,0
+20250324,210400,96862639,1599,1599,1599,1599,0
+20250324,210300,96862639,1599,1599,1599,1599,0
+20250324,210200,96862639,1599,1599,1599,1599,0
+20250324,210100,96862639,1599,1599,1599,1599,0
+20250324,210000,96862639,1599,1599,1599,1599,0
+20250324,205900,96862639,1599,1599,1599,1599,0
+20250324,205800,96862639,1599,1599,1599,1599,0
+20250324,205700,96862639,1599,1599,1599,1599,0
+20250324,205600,96862639,1599,1599,1599,1599,0
+20250324,205500,96862639,1599,1599,1599,1599,592
+20250324,205400,96862639,1599,1599,1599,1599,0
+20250324,205300,96862639,1599,1599,1599,1599,0
+20250324,205200,96862639,1599,1599,1599,1599,0
+20250324,205100,96862639,1599,1599,1599,1599,0
+20250324,205000,96862639,1599,1599,1599,1599,0
+20250324,204900,96862639,1599,1599,1599,1599,0
+20250324,204800,96862639,1599,1599,1599,1599,0
+20250324,204700,96862639,1599,1599,1599,1599,0
+20250324,204600,96862639,1599,1599,1599,1599,0
+20250324,204500,96862639,1599,1599,1599,1599,0
+20250324,204400,96862639,1599,1599,1599,1599,0
+20250324,204300,96862639,1599,1599,1599,1599,0
+20250324,204200,96862639,1599,1599,1599,1599,0
+20250324,204100,96862639,1599,1599,1599,1599,0
+20250324,204000,96862639,1599,1599,1599,1599,0
+20250324,203900,96862639,1599,1599,1599,1599,0
+20250324,203800,96862639,1599,1599,1599,1599,0
+20250324,203700,96862639,1599,1599,1599,1599,0
+20250324,203600,96862639,1599,1599,1599,1599,0
+20250324,203500,96862639,1599,1599,1599,1599,0
+20250324,203400,96862639,1599,1599,1599,1599,0
+20250324,203300,96862639,1599,1599,1599,1599,0
+20250324,203200,96862639,1599,1599,1599,1599,0
+20250324,203100,96862639,1599,1599,1599,1599,0
+20250324,203000,96862639,1599,1599,1599,1599,0
+20250324,202900,96862639,1599,1599,1599,1599,0
+20250324,202800,96862639,1599,1599,1599,1599,0
+20250324,202700,96862639,1599,1599,1599,1599,0
+20250324,202600,96862639,1599,1599,1599,1599,0
+20250324,202500,96862639,1599,1599,1599,1599,592
+20250324,202400,96862639,1599,1599,1599,1599,0
+20250324,202300,96862639,1599,1599,1599,1599,0
+20250324,202200,96862639,1599,1599,1599,1599,0
+20250324,202100,96862639,1599,1599,1599,1599,0
+20250324,202000,96862639,1599,1599,1599,1599,0
+20250324,201900,96862639,1599,1599,1599,1599,0
+20250324,201800,96862639,1599,1599,1599,1599,0
+20250324,201700,96862639,1599,1599,1599,1599,0
+20250324,201600,96862639,1599,1599,1599,1599,0
+20250324,201500,96862639,1599,1599,1599,1599,0
+20250324,201400,96862639,1599,1599,1599,1599,0
+20250324,201300,96862639,1599,1599,1599,1599,0
+20250324,201200,96862639,1599,1599,1599,1599,0
+20250324,201100,96862639,1599,1599,1599,1599,0
+20250324,201000,96862639,1599,1599,1599,1599,0
+20250324,200900,96862639,1599,1599,1599,1599,0
+20250324,200800,96862639,1599,1599,1599,1599,0
+20250324,200700,96862639,1599,1599,1599,1599,0
+20250324,200600,96862639,1599,1599,1599,1599,0
+20250324,200500,96862639,1599,1599,1599,1599,0
+20250324,200400,96862639,1599,1599,1599,1599,0
+20250324,200300,96862639,1599,1599,1599,1599,0
+20250324,200200,96862639,1599,1599,1599,1599,0
+20250324,200100,96862639,1599,1599,1599,1599,0
+20250324,200000,96862639,1599,1599,1599,1599,0
+20250324,195900,96862639,1599,1599,1599,1599,0
+20250324,195800,96862639,1599,1599,1599,1599,0
+20250324,195700,96862639,1599,1599,1599,1599,0
+20250324,195600,96862639,1599,1599,1599,1599,0
+20250324,195500,96862639,1599,1599,1599,1599,592
+20250324,195400,96862639,1599,1599,1599,1599,0
+20250324,195300,96862639,1599,1599,1599,1599,0
+20250324,195200,96862639,1599,1599,1599,1599,0
+20250324,195100,96862639,1599,1599,1599,1599,0
+20250324,195000,96862639,1599,1599,1599,1599,0
+20250324,194900,96862639,1599,1599,1599,1599,0
+20250324,194800,96862639,1599,1599,1599,1599,0
+20250324,194700,96862639,1599,1599,1599,1599,0
+20250324,194600,96862639,1599,1599,1599,1599,0
+20250324,194500,96862639,1599,1599,1599,1599,0
+20250324,194400,96862639,1599,1599,1599,1599,0
+20250324,194300,96862639,1599,1599,1599,1599,0
+20250324,194200,96862639,1599,1599,1599,1599,0
+20250324,194100,96862639,1599,1599,1599,1599,0
+20250324,194000,96862639,1599,1599,1599,1599,0
+20250324,193900,96862639,1599,1599,1599,1599,0
+20250324,193800,96862639,1599,1599,1599,1599,0
+20250324,193700,96862639,1599,1599,1599,1599,0
+20250324,193600,96862639,1599,1599,1599,1599,0
+20250324,193500,96862639,1599,1599,1599,1599,0
+20250324,193400,96862639,1599,1599,1599,1599,0
+20250324,193300,96862639,1599,1599,1599,1599,0
+20250324,193200,96862639,1599,1599,1599,1599,0
+20250324,193100,96862639,1599,1599,1599,1599,0
+20250324,193000,96862639,1599,1599,1599,1599,0
+20250324,192900,96862639,1599,1599,1599,1599,0
+20250324,192800,96862639,1599,1599,1599,1599,0
+20250324,192700,96862639,1599,1599,1599,1599,0
+20250324,192600,96862639,1599,1599,1599,1599,0
+20250324,192500,96862639,1599,1599,1599,1599,592
+20250324,192400,96862639,1599,1599,1599,1599,0
+20250324,192300,96862639,1599,1599,1599,1599,0
+20250324,192200,96862639,1599,1599,1599,1599,0
+20250324,192100,96862639,1599,1599,1599,1599,0
+20250324,192000,96862639,1599,1599,1599,1599,0
+20250324,191900,96862639,1599,1599,1599,1599,0
+20250324,191800,96862639,1599,1599,1599,1599,0
+20250324,191700,96862639,1599,1599,1599,1599,0
+20250324,191600,96862639,1599,1599,1599,1599,0
+20250324,191500,96862639,1599,1599,1599,1599,0
+20250324,191400,96862639,1599,1599,1599,1599,0
+20250324,191300,96862639,1599,1599,1599,1599,0
+20250324,191200,96862639,1599,1599,1599,1599,0
+20250324,191100,96862639,1599,1599,1599,1599,0
+20250324,191000,96862639,1599,1599,1599,1599,0
+20250324,190900,96862639,1599,1599,1599,1599,0
+20250324,190800,96862639,1599,1599,1599,1599,0
+20250324,190700,96862639,1599,1599,1599,1599,0
+20250324,190600,96862639,1599,1599,1599,1599,0
+20250324,190500,96862639,1599,1599,1599,1599,0
+20250324,190400,96862639,1599,1599,1599,1599,0
+20250324,190300,96862639,1599,1599,1599,1599,0
+20250324,190200,96862639,1599,1599,1599,1599,0
+20250324,190100,96862639,1599,1599,1599,1599,0
+20250324,190000,96862639,1599,1599,1599,1599,0
+20250324,185900,96862639,1599,1599,1599,1599,0
+20250324,185800,96862639,1599,1599,1599,1599,0
+20250324,185700,96862639,1599,1599,1599,1599,0
+20250324,185600,96862639,1599,1599,1599,1599,0
+20250324,185500,96862639,1599,1599,1599,1599,592
+20250324,185400,96862639,1599,1599,1599,1599,0
+20250324,185300,96862639,1599,1599,1599,1599,0
+20250324,185200,96862639,1599,1599,1599,1599,0
+20250324,185100,96862639,1599,1599,1599,1599,0
+20250324,185000,96862639,1599,1599,1599,1599,0
+20250324,184900,96862639,1599,1599,1599,1599,0
+20250324,184800,96862639,1599,1599,1599,1599,0
+20250324,184700,96862639,1599,1599,1599,1599,0
+20250324,184600,96862639,1599,1599,1599,1599,0
+20250324,184500,96862639,1599,1599,1599,1599,0
+20250324,184400,96862639,1599,1599,1599,1599,0
+20250324,184300,96862639,1599,1599,1599,1599,0
+20250324,184200,96862639,1599,1599,1599,1599,0
+20250324,184100,96862639,1599,1599,1599,1599,0
+20250324,184000,96862639,1599,1599,1599,1599,0
+20250324,183900,96862639,1599,1599,1599,1599,0
+20250324,183800,96862639,1599,1599,1599,1599,0
+20250324,183700,96862639,1599,1599,1599,1599,0
+20250324,183600,96862639,1599,1599,1599,1599,0
+20250324,183500,96862639,1599,1599,1599,1599,0
+20250324,183400,96862639,1599,1599,1599,1599,0
+20250324,183300,96862639,1599,1599,1599,1599,0
+20250324,183200,96862639,1599,1599,1599,1599,0
+20250324,183100,96862639,1599,1599,1599,1599,0
+20250324,183000,96862639,1599,1599,1599,1599,0
+20250324,182900,96862639,1599,1599,1599,1599,0
+20250324,182800,96862639,1599,1599,1599,1599,0
+20250324,182700,96862639,1599,1599,1599,1599,0
+20250324,182600,96862639,1599,1599,1599,1599,0
+20250324,182500,96862639,1599,1599,1599,1599,592
+20250324,182400,96862639,1599,1599,1599,1599,0
+20250324,182300,96862639,1599,1599,1599,1599,0
+20250324,182200,96862639,1599,1599,1599,1599,0
+20250324,182100,96862639,1599,1599,1599,1599,0
+20250324,182000,96862639,1599,1599,1599,1599,0
+20250324,181900,96862639,1599,1599,1599,1599,0
+20250324,181800,96862639,1599,1599,1599,1599,0
+20250324,181700,96862639,1599,1599,1599,1599,0
+20250324,181600,96862639,1599,1599,1599,1599,0
+20250324,181500,96862639,1599,1599,1599,1599,0
+20250324,181400,96862639,1599,1599,1599,1599,0
+20250324,181300,96862639,1599,1599,1599,1599,0
+20250324,181200,96862639,1599,1599,1599,1599,0
+20250324,181100,96862639,1599,1599,1599,1599,0
+20250324,181000,96862639,1599,1599,1599,1599,0
+20250324,180900,96862639,1599,1599,1599,1599,0
+20250324,180800,96862639,1599,1599,1599,1599,0
+20250324,180700,96862639,1599,1599,1599,1599,0
+20250324,180600,96862639,1599,1599,1599,1599,0
+20250324,180500,96862639,1599,1599,1599,1599,0
+20250324,180400,96862639,1599,1599,1599,1599,0
+20250324,180300,96862639,1599,1599,1599,1599,0
+20250324,180200,96862639,1599,1599,1599,1599,0
+20250324,180100,96862639,1599,1599,1599,1599,0
+20250324,180000,96862639,1599,1599,1599,1599,0
+20250324,175900,96862639,1599,1599,1599,1599,0
+20250324,175800,96862639,1599,1599,1599,1599,0
+20250324,175700,96862639,1599,1599,1599,1599,0
+20250324,175600,96862639,1599,1599,1599,1599,0
+20250324,175500,96862639,1599,1599,1599,1599,592
+20250324,175400,96862639,1599,1599,1599,1599,0
+20250324,175300,96862639,1599,1599,1599,1599,0
+20250324,175200,96862639,1599,1599,1599,1599,0
+20250324,175100,96862639,1599,1599,1599,1599,0
+20250324,175000,96862639,1599,1599,1599,1599,0
+20250324,174900,96862639,1599,1599,1599,1599,0
+20250324,174800,96862639,1599,1599,1599,1599,0
+20250324,174700,96862639,1599,1599,1599,1599,0
+20250324,174600,96862639,1599,1599,1599,1599,0
+20250324,174500,96862639,1599,1599,1599,1599,0
+20250324,174400,96862639,1599,1599,1599,1599,0
+20250324,174300,96862639,1599,1599,1599,1599,0
+20250324,174200,96862639,1599,1599,1599,1599,0
+20250324,174100,96862639,1599,1599,1599,1599,0
+20250324,174000,96862639,1599,1599,1599,1599,0
+20250324,173900,96862639,1599,1599,1599,1599,0
+20250324,173800,96862639,1599,1599,1599,1599,0
+20250324,173700,96862639,1599,1599,1599,1599,0
+20250324,173600,96862639,1599,1599,1599,1599,0
+20250324,173500,96862639,1599,1599,1599,1599,0
+20250324,173400,96862639,1599,1599,1599,1599,0
+20250324,173300,96862639,1599,1599,1599,1599,0
+20250324,173200,96862639,1599,1599,1599,1599,0
+20250324,173100,96862639,1599,1599,1599,1599,0
+20250324,173000,96862639,1599,1599,1599,1599,0
+20250324,172900,96862639,1599,1599,1599,1599,0
+20250324,172800,96862639,1599,1599,1599,1599,0
+20250324,172700,96862639,1599,1599,1599,1599,0
+20250324,172600,96862639,1599,1599,1599,1599,0
+20250324,172500,96862639,1599,1599,1599,1599,592
+20250324,172400,96862639,1599,1599,1599,1599,0
+20250324,172300,96862639,1599,1599,1599,1599,0
+20250324,172200,96862639,1599,1599,1599,1599,0
+20250324,172100,96862639,1599,1599,1599,1599,0
+20250324,172000,96862639,1599,1599,1599,1599,0
+20250324,171900,96862639,1599,1599,1599,1599,0
+20250324,171800,96862639,1599,1599,1599,1599,0
+20250324,171700,96862639,1599,1599,1599,1599,0
+20250324,171600,96862639,1599,1599,1599,1599,0
+20250324,171500,96862639,1599,1599,1599,1599,0
+20250324,171400,96862639,1599,1599,1599,1599,0
+20250324,171300,96862639,1599,1599,1599,1599,0
+20250324,171200,96862639,1599,1599,1599,1599,0
+20250324,171100,96862639,1599,1599,1599,1599,0
+20250324,171000,96862639,1599,1599,1599,1599,0
+20250324,170900,96862639,1599,1599,1599,1599,0
+20250324,170800,96862639,1599,1599,1599,1599,0
+20250324,170700,96862639,1599,1599,1599,1599,0
+20250324,170600,96862639,1599,1599,1599,1599,0
+20250324,170500,96862639,1599,1599,1599,1599,0
+20250324,170400,96862639,1599,1599,1599,1599,0
+20250324,170300,96862639,1599,1599,1599,1599,0
+20250324,170200,96862639,1599,1599,1599,1599,0
+20250324,170100,96862639,1599,1599,1599,1599,0
+20250324,170000,96862639,1599,1599,1599,1599,0
+20250324,165900,96862639,1599,1599,1599,1599,0
+20250324,165800,96862639,1599,1599,1599,1599,0
+20250324,165700,96862639,1599,1599,1599,1599,0
+20250324,165600,96862639,1599,1599,1599,1599,0
+20250324,165500,96862639,1599,1599,1599,1599,592
+20250324,165400,96862639,1599,1599,1599,1599,0
+20250324,165300,96862639,1599,1599,1599,1599,0
+20250324,165200,96862639,1599,1599,1599,1599,0
+20250324,165100,96862639,1599,1599,1599,1599,0
+20250324,165000,96862639,1599,1599,1599,1599,0
+20250324,164900,96862639,1599,1599,1599,1599,0
+20250324,164800,96862639,1599,1599,1599,1599,0
+20250324,164700,96862639,1599,1599,1599,1599,0
+20250324,164600,96862639,1599,1599,1599,1599,0
+20250324,164500,96862639,1599,1599,1599,1599,0
+20250324,164400,96862639,1599,1599,1599,1599,0
+20250324,164300,96862639,1599,1599,1599,1599,0
+20250324,164200,96862639,1599,1599,1599,1599,0
+20250324,164100,96862639,1599,1599,1599,1599,0
+20250324,164000,96862639,1599,1599,1599,1599,0
+20250324,163900,96862639,1599,1599,1599,1599,0
+20250324,163800,96862639,1599,1599,1599,1599,0
+20250324,163700,96862639,1599,1599,1599,1599,0
+20250324,163600,96862639,1599,1599,1599,1599,0
+20250324,163500,96862639,1599,1599,1599,1599,0
+20250324,163400,96862639,1599,1599,1599,1599,0
+20250324,163300,96862639,1599,1599,1599,1599,0
+20250324,163200,96862639,1599,1599,1599,1599,0
+20250324,163100,96862639,1599,1599,1599,1599,0
+20250324,163000,96862639,1599,1599,1599,1599,0
+20250324,162900,96862639,1599,1599,1599,1599,0
+20250324,162800,96862639,1599,1599,1599,1599,0
+20250324,162700,96862639,1599,1599,1599,1599,0
+20250324,162600,96862639,1599,1599,1599,1599,0
+20250324,162500,96862639,1599,1599,1599,1599,592
+20250324,162400,96862639,1599,1599,1599,1599,0
+20250324,162300,96862639,1599,1599,1599,1599,0
+20250324,162200,96862639,1599,1599,1599,1599,0
+20250324,162100,96862639,1599,1599,1599,1599,0
+20250324,162000,96862639,1599,1599,1599,1599,0
+20250324,161900,96862639,1599,1599,1599,1599,0
+20250324,161800,96862639,1599,1599,1599,1599,0
+20250324,161700,96862639,1599,1599,1599,1599,0
+20250324,161600,96862639,1599,1599,1599,1599,0
+20250324,161500,96862639,1599,1599,1599,1599,0
+20250324,161400,96862639,1599,1599,1599,1599,0
+20250324,161300,96862639,1599,1599,1599,1599,0
+20250324,161200,96862639,1599,1599,1599,1599,0
+20250324,161100,96862639,1599,1599,1599,1599,0
+20250324,161000,96862639,1599,1599,1599,1599,0
+20250324,160900,96862639,1599,1599,1599,1599,0
+20250324,160800,96862639,1599,1599,1599,1599,0
+20250324,160700,96862639,1599,1599,1599,1599,0
+20250324,160600,96862639,1599,1599,1599,1599,0
+20250324,160500,96862639,1599,1599,1599,1599,0
+20250324,160400,96862639,1599,1599,1599,1599,0
+20250324,160300,96862639,1599,1599,1599,1599,0
+20250324,160200,96862639,1599,1599,1599,1599,0
+20250324,160100,96862639,1599,1599,1599,1599,0
+20250324,160000,96862639,1599,1599,1599,1599,0
+20250324,155900,96862639,1599,1599,1599,1599,0
+20250324,155800,96862639,1599,1599,1599,1599,0
+20250324,155700,96862639,1599,1599,1599,1599,0
+20250324,155600,96862639,1599,1599,1599,1599,0
+20250324,155500,96862639,1599,1599,1599,1599,592
+20250324,155400,96862639,1599,1599,1599,1599,0
+20250324,155300,96862639,1599,1599,1599,1599,0
+20250324,155200,96862639,1599,1599,1599,1599,0
+20250324,155100,96862639,1599,1599,1599,1599,0
+20250324,155000,96862639,1599,1599,1599,1599,0
+20250324,154900,96862639,1599,1599,1599,1599,0
+20250324,154800,96862639,1599,1599,1599,1599,0
+20250324,154700,96862639,1599,1599,1599,1599,0
+20250324,154600,96862639,1599,1599,1599,1599,0
+20250324,154500,96862639,1599,1599,1599,1599,0
+20250324,154400,96862639,1599,1599,1599,1599,0
+20250324,154300,96862639,1599,1599,1599,1599,0
+20250324,154200,96862639,1599,1599,1599,1599,0
+20250324,154100,96862639,1599,1599,1599,1599,0
+20250324,154000,96862639,1599,1599,1599,1599,0
+20250324,153900,96862639,1599,1599,1599,1599,0
+20250324,153800,96862639,1599,1599,1599,1599,0
+20250324,153700,96862639,1599,1599,1599,1599,0
+20250324,153600,96862639,1599,1599,1599,1599,0
+20250324,153500,96862639,1599,1599,1599,1599,0
+20250324,153400,96862639,1599,1599,1599,1599,0
+20250324,153300,96862639,1599,1599,1599,1599,0
+20250324,153200,96862639,1599,1599,1599,1599,0
+20250324,153100,96862639,1599,1599,1599,1599,0
+20250324,153000,96862639,1599,1599,1599,1599,592
+20250324,152900,95916031,1599,1599,1599,1599,0
+20250324,152800,95916031,1599,1599,1599,1599,0
+20250324,152700,95916031,1599,1599,1599,1599,0
+20250324,152600,95916031,1599,1599,1599,1599,0
+20250324,152500,95916031,1599,1599,1599,1599,0
+20250324,152400,95916031,1599,1599,1599,1599,0
+20250324,152300,95916031,1599,1599,1599,1599,0
+20250324,152200,95916031,1599,1599,1599,1599,0
+20250324,152100,95916031,1599,1599,1599,1599,0
+20250324,152000,95916031,1599,1599,1599,1599,0
+20250324,151900,95916031,1599,1598,1599,1598,42
+20250324,151800,95848914,1599,1591,1599,1591,1315
+20250324,151700,93748749,1591,1591,1591,1591,90
+20250324,151600,93605559,1599,1599,1599,1599,0
+20250324,151500,93605559,1599,1599,1599,1599,0
+20250324,151400,93605559,1599,1599,1599,1599,12
+20250324,151300,93586371,1599,1599,1599,1599,0
+20250324,151200,93586371,1599,1599,1599,1599,80
+20250324,151100,93458451,1595,1601,1601,1595,3
+20250324,151000,93453660,1601,1601,1601,1601,0
+20250324,150900,93453660,1601,1601,1601,1601,0
+20250324,150800,93453660,1601,1601,1601,1601,0
+20250324,150700,93453660,1601,1601,1601,1601,0
+20250324,150600,93453660,1601,1601,1601,1601,0
+20250324,150500,93453660,1601,1601,1601,1601,0
+20250324,150400,93453660,1601,1601,1601,1601,0
+20250324,150300,93453660,1601,1601,1601,1601,0
+20250324,150200,93453660,1601,1601,1601,1601,0
+20250324,150100,93453660,1601,1601,1601,1601,0
+20250324,150000,93453660,1601,1601,1601,1601,0
+20250324,145900,93453660,1601,1601,1601,1601,0
+20250324,145800,93453660,1601,1601,1601,1601,0
+20250324,145700,93453660,1601,1601,1601,1601,100
+20250324,145600,93293560,1601,1601,1601,1601,0
+20250324,145500,93293560,1601,1600,1601,1600,9
+20250324,145400,93279156,1601,1590,1602,1589,1557
+20250324,145300,90803565,1592,1592,1592,1592,0
+20250324,145200,90803565,1592,1592,1592,1592,100
+20250324,145100,90644365,1601,1592,1601,1591,672
+20250324,145000,89575098,1601,1601,1601,1601,2
+20250324,144900,89571896,1601,1601,1601,1601,0
+20250324,144800,89571896,1601,1601,1601,1601,0
+20250324,144700,89571896,1601,1601,1601,1601,0
+20250324,144600,89571896,1601,1601,1601,1601,0
+20250324,144500,89571896,1601,1601,1601,1601,1
+20250324,144400,89570295,1592,1592,1592,1592,0
+20250324,144300,89570295,1592,1592,1592,1592,0
+20250324,144200,89570295,1592,1600,1602,1592,304
+20250324,144100,89084213,1600,1600,1600,1600,10
+20250324,144000,89068213,1600,1599,1600,1599,12
+20250324,143900,89049023,1599,1599,1599,1599,0
+20250324,143800,89049023,1599,1599,1599,1599,0
+20250324,143700,89049023,1599,1599,1599,1599,11
+20250324,143600,89031434,1599,1599,1599,1599,2
+20250324,143500,89028236,1598,1599,1599,1598,78
+20250324,143400,88903515,1600,1600,1600,1600,15
+20250324,143300,88879515,1592,1592,1592,1592,15
+20250324,143200,88855635,1592,1592,1592,1592,0
+20250324,143100,88855635,1592,1592,1592,1592,1
+20250324,143000,88854043,1600,1600,1600,1600,0
+20250324,142900,88854043,1600,1600,1600,1600,19
+20250324,142800,88823643,1600,1600,1600,1600,0
+20250324,142700,88823643,1600,1600,1600,1600,0
+20250324,142600,88823643,1600,1600,1600,1600,0
+20250324,142500,88823643,1600,1600,1600,1600,255
+20250324,142400,88415643,1601,1601,1601,1601,0
+20250324,142300,88415643,1601,1601,1601,1601,10
+20250324,142200,88399633,1602,1602,1602,1602,0
+20250324,142100,88399633,1602,1602,1602,1602,0
+20250324,142000,88399633,1602,1602,1602,1602,0
+20250324,141900,88399633,1602,1602,1602,1602,0
+20250324,141800,88399633,1602,1601,1602,1601,2
+20250324,141700,88396430,1599,1599,1599,1599,4
+20250324,141600,88390034,1599,1599,1599,1599,0
+20250324,141500,88390034,1599,1599,1599,1599,0
+20250324,141400,88390034,1599,1593,1599,1592,1276
+20250324,141300,86357561,1602,1602,1602,1602,0
+20250324,141200,86357561,1602,1602,1602,1602,6
+20250324,141100,86347949,1594,1594,1594,1594,97
+20250324,141000,86193331,1596,1596,1596,1596,0
+20250324,140900,86193331,1596,1596,1596,1596,0
+20250324,140800,86193331,1596,1596,1596,1596,5
+20250324,140700,86185351,1596,1596,1596,1596,501
+20250324,140600,85385755,1593,1596,1596,1593,665
+20250324,140500,84324439,1603,1603,1603,1603,0
+20250324,140400,84324439,1603,1603,1603,1603,3
+20250324,140300,84319630,1603,1603,1603,1603,0
+20250324,140200,84319630,1603,1603,1603,1603,0
+20250324,140100,84319630,1603,1603,1603,1603,0
+20250324,140000,84319630,1603,1603,1603,1603,4
+20250324,135900,84313218,1603,1603,1603,1603,0
+20250324,135800,84313218,1603,1603,1603,1603,2
+20250324,135700,84310012,1596,1596,1596,1596,0
+20250324,135600,84310012,1596,1596,1596,1596,0
+20250324,135500,84310012,1596,1596,1596,1596,0
+20250324,135400,84310012,1596,1596,1596,1596,0
+20250324,135300,84310012,1596,1596,1596,1596,0
+20250324,135200,84310012,1596,1596,1596,1596,0
+20250324,135100,84310012,1596,1596,1596,1596,0
+20250324,135000,84310012,1596,1596,1596,1596,0
+20250324,134900,84310012,1596,1596,1596,1596,0
+20250324,134800,84310012,1596,1596,1596,1596,134
+20250324,134700,84096148,1596,1596,1596,1596,0
+20250324,134600,84096148,1596,1596,1596,1596,1
+20250324,134500,84094552,1594,1594,1594,1594,200
+20250324,134400,83775752,1596,1596,1596,1596,0
+20250324,134300,83775752,1596,1596,1596,1596,0
+20250324,134200,83775752,1596,1596,1596,1596,0
+20250324,134100,83775752,1596,1596,1596,1596,0
+20250324,134000,83775752,1596,1596,1596,1596,0
+20250324,133900,83775752,1596,1596,1596,1596,8
+20250324,133800,83762984,1596,1596,1596,1596,23
+20250324,133700,83726276,1592,1592,1592,1592,177
+20250324,133600,83444492,1592,1594,1594,1592,900
+20250324,133500,82010173,1594,1594,1594,1594,0
+20250324,133400,82010173,1594,1594,1594,1594,0
+20250324,133300,82010173,1594,1594,1594,1594,0
+20250324,133200,82010173,1594,1594,1594,1594,89
+20250324,133100,81868307,1596,1596,1596,1596,0
+20250324,133000,81868307,1596,1596,1596,1596,0
+20250324,132900,81868307,1596,1596,1596,1595,2789
+20250324,132800,77417508,1603,1603,1603,1603,0
+20250324,132700,77417508,1603,1603,1603,1603,0
+20250324,132600,77417508,1603,1603,1603,1603,0
+20250324,132500,77417508,1603,1603,1603,1603,1
+20250324,132400,77415905,1605,1605,1605,1605,0
+20250324,132300,77415905,1605,1605,1605,1605,0
+20250324,132200,77415905,1605,1605,1605,1605,0
+20250324,132100,77415905,1605,1605,1605,1605,0
+20250324,132000,77415905,1605,1605,1605,1605,0
+20250324,131900,77415905,1605,1605,1605,1605,0
+20250324,131800,77415905,1605,1605,1605,1605,0
+20250324,131700,77415905,1605,1605,1605,1605,0
+20250324,131600,77415905,1605,1604,1605,1604,2
+20250324,131500,77412696,1605,1605,1605,1605,0
+20250324,131400,77412696,1605,1596,1605,1596,931
+20250324,131300,75926793,1596,1597,1597,1596,1607
+20250324,131200,73361428,1605,1595,1605,1595,1694
+20250324,131100,70659468,1595,1595,1595,1595,782
+20250324,131000,69412178,1605,1605,1606,1605,1396
+20250324,130900,67171368,1605,1605,1605,1605,1
+20250324,130800,67169763,1596,1596,1596,1596,78
+20250324,130700,67045275,1606,1606,1606,1606,0
+20250324,130600,67045275,1606,1606,1606,1606,0
+20250324,130500,67045275,1606,1606,1606,1606,0
+20250324,130400,67045275,1606,1606,1606,1606,1
+20250324,130300,67043669,1606,1603,1606,1594,4036
+20250324,130200,60577928,1603,1603,1603,1603,0
+20250324,130100,60577928,1603,1603,1603,1603,0
+20250324,130000,60577928,1603,1603,1603,1603,0
+20250324,125900,60577928,1603,1603,1603,1603,0
+20250324,125800,60577928,1603,1593,1603,1592,602
+20250324,125700,59619022,1600,1600,1600,1600,500
+20250324,125600,58819022,1600,1600,1600,1600,0
+20250324,125500,58819022,1600,1600,1600,1600,2585
+20250324,125400,54683022,1600,1600,1600,1600,0
+20250324,125300,54683022,1600,1600,1600,1600,0
+20250324,125200,54683022,1600,1600,1600,1600,0
+20250324,125100,54683022,1600,1600,1600,1600,0
+20250324,125000,54683022,1600,1600,1600,1600,0
+20250324,124900,54683022,1600,1600,1600,1600,0
+20250324,124800,54683022,1600,1600,1600,1600,1
+20250324,124700,54681422,1591,1591,1591,1591,0
+20250324,124600,54681422,1591,1600,1600,1591,77
+20250324,124500,54558294,1591,1591,1591,1591,1
+20250324,124400,54556703,1600,1600,1600,1600,0
+20250324,124300,54556703,1600,1600,1600,1600,0
+20250324,124200,54556703,1600,1600,1600,1600,0
+20250324,124100,54556703,1600,1600,1600,1600,2
+20250324,124000,54553503,1592,1600,1600,1592,1059
+20250324,123900,52862575,1600,1600,1600,1600,0
+20250324,123800,52862575,1600,1600,1600,1600,0
+20250324,123700,52862575,1600,1600,1600,1600,0
+20250324,123600,52862575,1600,1600,1600,1600,0
+20250324,123500,52862575,1600,1600,1600,1600,0
+20250324,123400,52862575,1600,1596,1600,1592,4945
+20250324,123300,44977556,1600,1600,1600,1600,0
+20250324,123200,44977556,1600,1600,1600,1600,0
+20250324,123100,44977556,1600,1600,1600,1600,0
+20250324,123000,44977556,1600,1600,1600,1600,0
+20250324,122900,44977556,1600,1600,1600,1600,1
+20250324,122800,44975956,1600,1600,1600,1600,0
+20250324,122700,44975956,1600,1600,1600,1600,0
+20250324,122600,44975956,1600,1600,1600,1600,0
+20250324,122500,44975956,1600,1600,1600,1600,0
+20250324,122400,44975956,1600,1600,1600,1600,1
+20250324,122300,44974356,1597,1597,1597,1597,0
+20250324,122200,44974356,1597,1597,1597,1597,0
+20250324,122100,44974356,1597,1597,1597,1597,11
+20250324,122000,44956789,1605,1605,1605,1605,0
+20250324,121900,44956789,1605,1605,1605,1605,0
+20250324,121800,44956789,1605,1605,1605,1605,0
+20250324,121700,44956789,1605,1605,1605,1605,0
+20250324,121600,44956789,1605,1605,1605,1605,2
+20250324,121500,44953579,1604,1604,1604,1604,0
+20250324,121400,44953579,1604,1604,1604,1604,0
+20250324,121300,44953579,1604,1604,1604,1604,2
+20250324,121200,44950371,1605,1605,1605,1605,0
+20250324,121100,44950371,1605,1605,1605,1605,0
+20250324,121000,44950371,1605,1605,1605,1605,0
+20250324,120900,44950371,1605,1605,1605,1605,0
+20250324,120800,44950371,1605,1605,1605,1605,0
+20250324,120700,44950371,1605,1605,1605,1605,0
+20250324,120600,44950371,1605,1605,1605,1605,0
+20250324,120500,44950371,1605,1605,1605,1605,0
+20250324,120400,44950371,1605,1605,1605,1605,0
+20250324,120300,44950371,1605,1605,1605,1605,0
+20250324,120200,44950371,1605,1605,1605,1605,0
+20250324,120100,44950371,1605,1605,1605,1605,0
+20250324,120000,44950371,1605,1605,1605,1605,0
+20250324,115900,44950371,1605,1605,1605,1605,0
+20250324,115800,44950371,1605,1605,1605,1605,0
+20250324,115700,44950371,1605,1600,1605,1600,3
+20250324,115600,44945566,1598,1598,1598,1598,0
+20250324,115500,44945566,1598,1598,1598,1598,0
+20250324,115400,44945566,1598,1598,1598,1598,0
+20250324,115300,44945566,1598,1598,1598,1598,0
+20250324,115200,44945566,1598,1598,1598,1598,0
+20250324,115100,44945566,1598,1605,1605,1598,195
+20250324,115000,44633025,1605,1605,1605,1605,0
+20250324,114900,44633025,1605,1605,1605,1605,0
+20250324,114800,44633025,1605,1605,1605,1605,0
+20250324,114700,44633025,1605,1605,1605,1605,0
+20250324,114600,44633025,1605,1605,1605,1605,0
+20250324,114500,44633025,1605,1605,1605,1605,0
+20250324,114400,44633025,1605,1605,1605,1605,50
+20250324,114300,44552775,1605,1605,1605,1605,0
+20250324,114200,44552775,1605,1605,1605,1605,0
+20250324,114100,44552775,1605,1605,1605,1605,0
+20250324,114000,44552775,1605,1605,1605,1605,0
+20250324,113900,44552775,1605,1605,1605,1605,0
+20250324,113800,44552775,1605,1605,1605,1605,0
+20250324,113700,44552775,1605,1605,1605,1605,0
+20250324,113600,44552775,1605,1605,1605,1605,0
+20250324,113500,44552775,1605,1605,1605,1605,0
+20250324,113400,44552775,1605,1605,1605,1605,0
+20250324,113300,44552775,1605,1605,1605,1605,0
+20250324,113200,44552775,1605,1605,1605,1605,0
+20250324,113100,44552775,1605,1605,1605,1605,1
+20250324,113000,44551170,1598,1598,1598,1598,0
+20250324,112900,44551170,1598,1605,1605,1598,2
+20250324,112800,44547967,1605,1605,1605,1605,1
+20250324,112700,44546362,1606,1606,1606,1606,0
+20250324,112600,44546362,1606,1606,1606,1606,0
+20250324,112500,44546362,1606,1606,1606,1606,2
+20250324,112400,44543150,1606,1606,1606,1606,0
+20250324,112300,44543150,1606,1606,1606,1606,0
+20250324,112200,44543150,1606,1606,1606,1606,0
+20250324,112100,44543150,1606,1606,1606,1606,0
+20250324,112000,44543150,1606,1606,1606,1606,0
+20250324,111900,44543150,1606,1606,1606,1606,0
+20250324,111800,44543150,1606,1606,1606,1606,0
+20250324,111700,44543150,1606,1606,1606,1606,0
+20250324,111600,44543150,1606,1606,1606,1606,0
+20250324,111500,44543150,1606,1606,1606,1606,0
+20250324,111400,44543150,1606,1606,1606,1606,0
+20250324,111300,44543150,1606,1606,1606,1606,0
+20250324,111200,44543150,1606,1606,1606,1606,0
+20250324,111100,44543150,1606,1605,1606,1605,3
+20250324,111000,44538334,1594,1594,1594,1594,65
+20250324,110900,44434724,1607,1607,1607,1607,0
+20250324,110800,44434724,1607,1607,1607,1607,0
+20250324,110700,44434724,1607,1607,1607,1607,0
+20250324,110600,44434724,1607,1607,1607,1607,0
+20250324,110500,44434724,1607,1607,1607,1607,0
+20250324,110400,44434724,1607,1607,1607,1607,0
+20250324,110300,44434724,1607,1607,1607,1607,0
+20250324,110200,44434724,1607,1607,1607,1607,0
+20250324,110100,44434724,1607,1607,1607,1607,1
+20250324,110000,44433117,1594,1594,1594,1594,0
+20250324,105900,44433117,1594,1594,1594,1594,54
+20250324,105800,44347041,1607,1607,1607,1607,0
+20250324,105700,44347041,1607,1607,1607,1607,0
+20250324,105600,44347041,1607,1607,1607,1607,1
+20250324,105500,44345434,1607,1607,1607,1607,0
+20250324,105400,44345434,1607,1608,1608,1594,951
+20250324,105300,42816648,1608,1608,1608,1608,16
+20250324,105200,42790920,1608,1607,1608,1607,75
+20250324,105100,42670358,1607,1607,1607,1607,0
+20250324,105000,42670358,1607,1607,1607,1607,0
+20250324,104900,42670358,1607,1607,1607,1607,0
+20250324,104800,42670358,1607,1607,1607,1607,1
+20250324,104700,42668751,1607,1607,1607,1607,1
+20250324,104600,42667144,1608,1606,1608,1606,786
+20250324,104500,41403973,1592,1592,1592,1592,5
+20250324,104400,41396013,1608,1608,1608,1608,100
+20250324,104300,41235213,1608,1599,1608,1599,3210
+20250324,104200,36074925,1595,1595,1595,1595,1
+20250324,104100,36073330,1604,1605,1605,1604,18
+20250324,104000,36044449,1605,1605,1605,1605,4
+20250324,103900,36038029,1605,1603,1605,1603,70
+20250324,103800,35925789,1599,1599,1599,1599,0
+20250324,103700,35925789,1599,1602,1602,1596,20
+20250324,103600,35893758,1602,1602,1602,1602,200
+20250324,103500,35573358,1603,1603,1603,1603,0
+20250324,103400,35573358,1603,1603,1603,1603,0
+20250324,103300,35573358,1603,1603,1603,1603,5
+20250324,103200,35565343,1605,1605,1605,1605,0
+20250324,103100,35565343,1605,1605,1605,1605,0
+20250324,103000,35565343,1605,1605,1605,1605,0
+20250324,102900,35565343,1605,1605,1605,1605,0
+20250324,102800,35565343,1605,1605,1605,1605,1
+20250324,102700,35563738,1605,1605,1605,1605,0
+20250324,102600,35563738,1605,1605,1605,1605,0
+20250324,102500,35563738,1605,1605,1605,1605,3
+20250324,102400,35558923,1594,1594,1594,1594,0
+20250324,102300,35558923,1594,1595,1595,1594,863
+20250324,102200,34182506,1595,1595,1595,1595,40
+20250324,102100,34118706,1595,1595,1595,1595,234
+20250324,102000,33745476,1595,1595,1595,1595,0
+20250324,101900,33745476,1595,1595,1595,1595,425
+20250324,101800,33067601,1608,1608,1608,1608,0
+20250324,101700,33067601,1608,1605,1608,1605,1843
+20250324,101600,30105203,1593,1593,1593,1593,0
+20250324,101500,30105203,1593,1593,1593,1593,1
+20250324,101400,30103610,1605,1592,1605,1592,752
+20250324,101300,28901542,1605,1604,1605,1604,307
+20250324,101200,28408829,1592,1604,1605,1592,1106
+20250324,101100,26634010,1600,1599,1600,1599,294
+20250324,101000,26163613,1599,1599,1599,1599,13
+20250324,100900,26142826,1591,1591,1591,1591,0
+20250324,100800,26142826,1591,1591,1591,1591,0
+20250324,100700,26142826,1591,1591,1591,1591,0
+20250324,100600,26142826,1591,1591,1591,1591,0
+20250324,100500,26142826,1591,1591,1591,1591,0
+20250324,100400,26142826,1591,1591,1591,1591,0
+20250324,100300,26142826,1591,1591,1591,1591,0
+20250324,100200,26142826,1591,1591,1591,1591,0
+20250324,100100,26142826,1591,1591,1591,1591,69
+20250324,100000,26033047,1591,1591,1591,1591,0
+20250324,095900,26033047,1591,1591,1591,1591,0
+20250324,095800,26033047,1591,1591,1591,1591,0
+20250324,095700,26033047,1591,1591,1591,1591,0
+20250324,095600,26033047,1591,1591,1591,1591,0
+20250324,095500,26033047,1591,1591,1591,1591,300
+20250324,095400,25555747,1605,1605,1605,1605,0
+20250324,095300,25555747,1605,1605,1605,1605,0
+20250324,095200,25555747,1605,1605,1605,1605,0
+20250324,095100,25555747,1605,1604,1605,1604,6
+20250324,095000,25546122,1590,1605,1605,1590,55
+20250324,094900,25458402,1605,1605,1605,1605,2
+20250324,094800,25455192,1605,1605,1605,1605,1
+20250324,094700,25453587,1605,1605,1605,1605,1
+20250324,094600,25451982,1605,1605,1605,1605,0
+20250324,094500,25451982,1605,1606,1606,1605,301
+20250324,094400,24968876,1606,1606,1606,1606,200
+20250324,094300,24647676,1606,1606,1606,1606,44
+20250324,094200,24577012,1606,1606,1606,1606,0
+20250324,094100,24577012,1606,1606,1606,1606,0
+20250324,094000,24577012,1606,1591,1606,1590,244
+20250324,093900,24188901,1591,1591,1591,1591,0
+20250324,093800,24188901,1591,1591,1591,1591,0
+20250324,093700,24188901,1591,1591,1591,1591,8
+20250324,093600,24176173,1608,1608,1608,1608,0
+20250324,093500,24176173,1608,1608,1608,1608,0
+20250324,093400,24176173,1608,1608,1608,1608,19
+20250324,093300,24145621,1591,1591,1591,1591,0
+20250324,093200,24145621,1591,1591,1591,1591,14
+20250324,093100,24123347,1608,1608,1608,1608,100
+20250324,093000,23962547,1608,1607,1608,1607,1506
+20250324,092900,21540936,1601,1601,1601,1601,0
+20250324,092800,21540936,1601,1601,1601,1601,0
+20250324,092700,21540936,1601,1606,1608,1601,3709
+20250324,092600,15579451,1605,1599,1605,1599,598
+20250324,092500,14621406,1599,1597,1599,1597,169
+20250324,092400,14351408,1597,1595,1597,1595,116
+20250324,092300,14166180,1595,1595,1595,1595,33
+20250324,092200,14113545,1595,1595,1595,1595,455
+20250324,092100,13387820,1597,1589,1597,1589,2161
+20250324,092000,9944723,1579,1586,1588,1579,322
+20250324,091900,9433535,1586,1585,1586,1585,174
+20250324,091800,9157655,1578,1581,1581,1578,70
+20250324,091700,9047045,1581,1583,1585,1581,204
+20250324,091600,8723947,1582,1580,1582,1580,257
+20250324,091500,8317599,1580,1579,1580,1579,351
+20250324,091400,7763026,1579,1579,1579,1579,0
+20250324,091300,7763026,1579,1579,1579,1579,99
+20250324,091200,7606705,1578,1577,1578,1577,181
+20250324,091100,7321167,1577,1573,1577,1573,881
+20250324,091000,5933593,1572,1570,1572,1570,169
+20250324,090900,5668033,1570,1570,1570,1570,0
+20250324,090800,5668033,1570,1558,1570,1558,142
+20250324,090700,5445231,1553,1558,1558,1553,1739
+20250324,090600,2741829,1571,1571,1571,1571,100
+20250324,090500,2584729,1557,1557,1557,1557,52
+20250324,090400,2503765,1572,1572,1572,1572,0
+20250324,090300,2503765,1572,1572,1572,1572,612
+20250324,090200,1541701,1572,1571,1572,1571,138
+20250324,090100,1324873,1556,1560,1560,1556,638
+20250324,090000,331019,1572,1558,1572,1558,212

354200/min/candle-20250325.csv

@@ -0,0 +1,746 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,212400,73247250,1569,1569,1569,1569,2333
+20250325,212300,73247250,1569,1569,1569,1569,0
+20250325,212200,73247250,1569,1569,1569,1569,0
+20250325,212100,73247250,1569,1569,1569,1569,0
+20250325,212000,73247250,1569,1569,1569,1569,0
+20250325,211900,73247250,1569,1569,1569,1569,0
+20250325,211800,73247250,1569,1569,1569,1569,0
+20250325,211700,73247250,1569,1569,1569,1569,0
+20250325,211600,73247250,1569,1569,1569,1569,0
+20250325,211500,73247250,1569,1569,1569,1569,0
+20250325,211400,73247250,1569,1569,1569,1569,0
+20250325,211300,73247250,1569,1569,1569,1569,0
+20250325,211200,73247250,1569,1569,1569,1569,0
+20250325,211100,73247250,1569,1569,1569,1569,0
+20250325,211000,73247250,1569,1569,1569,1569,0
+20250325,210900,73247250,1569,1569,1569,1569,0
+20250325,210800,73247250,1569,1569,1569,1569,0
+20250325,210700,73247250,1569,1569,1569,1569,0
+20250325,210600,73247250,1569,1569,1569,1569,0
+20250325,210500,73247250,1569,1569,1569,1569,0
+20250325,210400,73247250,1569,1569,1569,1569,0
+20250325,210300,73247250,1569,1569,1569,1569,0
+20250325,210200,73247250,1569,1569,1569,1569,0
+20250325,210100,73247250,1569,1569,1569,1569,0
+20250325,210000,73247250,1569,1569,1569,1569,0
+20250325,205900,73247250,1569,1569,1569,1569,0
+20250325,205800,73247250,1569,1569,1569,1569,0
+20250325,205700,73247250,1569,1569,1569,1569,0
+20250325,205600,73247250,1569,1569,1569,1569,0
+20250325,205500,73247250,1569,1569,1569,1569,0
+20250325,205400,73247250,1569,1569,1569,1569,2333
+20250325,205300,73247250,1569,1569,1569,1569,0
+20250325,205200,73247250,1569,1569,1569,1569,0
+20250325,205100,73247250,1569,1569,1569,1569,0
+20250325,205000,73247250,1569,1569,1569,1569,0
+20250325,204900,73247250,1569,1569,1569,1569,0
+20250325,204800,73247250,1569,1569,1569,1569,0
+20250325,204700,73247250,1569,1569,1569,1569,0
+20250325,204600,73247250,1569,1569,1569,1569,0
+20250325,204500,73247250,1569,1569,1569,1569,0
+20250325,204400,73247250,1569,1569,1569,1569,0
+20250325,204300,73247250,1569,1569,1569,1569,0
+20250325,204200,73247250,1569,1569,1569,1569,0
+20250325,204100,73247250,1569,1569,1569,1569,0
+20250325,204000,73247250,1569,1569,1569,1569,0
+20250325,203900,73247250,1569,1569,1569,1569,0
+20250325,203800,73247250,1569,1569,1569,1569,0
+20250325,203700,73247250,1569,1569,1569,1569,0
+20250325,203600,73247250,1569,1569,1569,1569,0
+20250325,203500,73247250,1569,1569,1569,1569,0
+20250325,203400,73247250,1569,1569,1569,1569,0
+20250325,203300,73247250,1569,1569,1569,1569,0
+20250325,203200,73247250,1569,1569,1569,1569,0
+20250325,203100,73247250,1569,1569,1569,1569,0
+20250325,203000,73247250,1569,1569,1569,1569,0
+20250325,202900,73247250,1569,1569,1569,1569,0
+20250325,202800,73247250,1569,1569,1569,1569,0
+20250325,202700,73247250,1569,1569,1569,1569,0
+20250325,202600,73247250,1569,1569,1569,1569,0
+20250325,202500,73247250,1569,1569,1569,1569,0
+20250325,202400,73247250,1569,1569,1569,1569,2333
+20250325,202300,73247250,1569,1569,1569,1569,0
+20250325,202200,73247250,1569,1569,1569,1569,0
+20250325,202100,73247250,1569,1569,1569,1569,0
+20250325,202000,73247250,1569,1569,1569,1569,0
+20250325,201900,73247250,1569,1569,1569,1569,0
+20250325,201800,73247250,1569,1569,1569,1569,0
+20250325,201700,73247250,1569,1569,1569,1569,0
+20250325,201600,73247250,1569,1569,1569,1569,0
+20250325,201500,73247250,1569,1569,1569,1569,0
+20250325,201400,73247250,1569,1569,1569,1569,0
+20250325,201300,73247250,1569,1569,1569,1569,0
+20250325,201200,73247250,1569,1569,1569,1569,0
+20250325,201100,73247250,1569,1569,1569,1569,0
+20250325,201000,73247250,1569,1569,1569,1569,0
+20250325,200900,73247250,1569,1569,1569,1569,0
+20250325,200800,73247250,1569,1569,1569,1569,0
+20250325,200700,73247250,1569,1569,1569,1569,0
+20250325,200600,73247250,1569,1569,1569,1569,0
+20250325,200500,73247250,1569,1569,1569,1569,0
+20250325,200400,73247250,1569,1569,1569,1569,0
+20250325,200300,73247250,1569,1569,1569,1569,0
+20250325,200200,73247250,1569,1569,1569,1569,0
+20250325,200100,73247250,1569,1569,1569,1569,0
+20250325,200000,73247250,1569,1569,1569,1569,0
+20250325,195900,73247250,1569,1569,1569,1569,0
+20250325,195800,73247250,1569,1569,1569,1569,0
+20250325,195700,73247250,1569,1569,1569,1569,0
+20250325,195600,73247250,1569,1569,1569,1569,0
+20250325,195500,73247250,1569,1569,1569,1569,0
+20250325,195400,73247250,1569,1569,1569,1569,2333
+20250325,195300,73247250,1569,1569,1569,1569,0
+20250325,195200,73247250,1569,1569,1569,1569,0
+20250325,195100,73247250,1569,1569,1569,1569,0
+20250325,195000,73247250,1569,1569,1569,1569,0
+20250325,194900,73247250,1569,1569,1569,1569,0
+20250325,194800,73247250,1569,1569,1569,1569,0
+20250325,194700,73247250,1569,1569,1569,1569,0
+20250325,194600,73247250,1569,1569,1569,1569,0
+20250325,194500,73247250,1569,1569,1569,1569,0
+20250325,194400,73247250,1569,1569,1569,1569,0
+20250325,194300,73247250,1569,1569,1569,1569,0
+20250325,194200,73247250,1569,1569,1569,1569,0
+20250325,194100,73247250,1569,1569,1569,1569,0
+20250325,194000,73247250,1569,1569,1569,1569,0
+20250325,193900,73247250,1569,1569,1569,1569,0
+20250325,193800,73247250,1569,1569,1569,1569,0
+20250325,193700,73247250,1569,1569,1569,1569,0
+20250325,193600,73247250,1569,1569,1569,1569,0
+20250325,193500,73247250,1569,1569,1569,1569,0
+20250325,193400,73247250,1569,1569,1569,1569,0
+20250325,193300,73247250,1569,1569,1569,1569,0
+20250325,193200,73247250,1569,1569,1569,1569,0
+20250325,193100,73247250,1569,1569,1569,1569,0
+20250325,193000,73247250,1569,1569,1569,1569,0
+20250325,192900,73247250,1569,1569,1569,1569,0
+20250325,192800,73247250,1569,1569,1569,1569,0
+20250325,192700,73247250,1569,1569,1569,1569,0
+20250325,192600,73247250,1569,1569,1569,1569,0
+20250325,192500,73247250,1569,1569,1569,1569,0
+20250325,192400,73247250,1569,1569,1569,1569,2333
+20250325,192300,73247250,1569,1569,1569,1569,0
+20250325,192200,73247250,1569,1569,1569,1569,0
+20250325,192100,73247250,1569,1569,1569,1569,0
+20250325,192000,73247250,1569,1569,1569,1569,0
+20250325,191900,73247250,1569,1569,1569,1569,0
+20250325,191800,73247250,1569,1569,1569,1569,0
+20250325,191700,73247250,1569,1569,1569,1569,0
+20250325,191600,73247250,1569,1569,1569,1569,0
+20250325,191500,73247250,1569,1569,1569,1569,0
+20250325,191400,73247250,1569,1569,1569,1569,0
+20250325,191300,73247250,1569,1569,1569,1569,0
+20250325,191200,73247250,1569,1569,1569,1569,0
+20250325,191100,73247250,1569,1569,1569,1569,0
+20250325,191000,73247250,1569,1569,1569,1569,0
+20250325,190900,73247250,1569,1569,1569,1569,0
+20250325,190800,73247250,1569,1569,1569,1569,0
+20250325,190700,73247250,1569,1569,1569,1569,0
+20250325,190600,73247250,1569,1569,1569,1569,0
+20250325,190500,73247250,1569,1569,1569,1569,0
+20250325,190400,73247250,1569,1569,1569,1569,0
+20250325,190300,73247250,1569,1569,1569,1569,0
+20250325,190200,73247250,1569,1569,1569,1569,0
+20250325,190100,73247250,1569,1569,1569,1569,0
+20250325,190000,73247250,1569,1569,1569,1569,0
+20250325,185900,73247250,1569,1569,1569,1569,0
+20250325,185800,73247250,1569,1569,1569,1569,0
+20250325,185700,73247250,1569,1569,1569,1569,0
+20250325,185600,73247250,1569,1569,1569,1569,0
+20250325,185500,73247250,1569,1569,1569,1569,0
+20250325,185400,73247250,1569,1569,1569,1569,2333
+20250325,185300,73247250,1569,1569,1569,1569,0
+20250325,185200,73247250,1569,1569,1569,1569,0
+20250325,185100,73247250,1569,1569,1569,1569,0
+20250325,185000,73247250,1569,1569,1569,1569,0
+20250325,184900,73247250,1569,1569,1569,1569,0
+20250325,184800,73247250,1569,1569,1569,1569,0
+20250325,184700,73247250,1569,1569,1569,1569,0
+20250325,184600,73247250,1569,1569,1569,1569,0
+20250325,184500,73247250,1569,1569,1569,1569,0
+20250325,184400,73247250,1569,1569,1569,1569,0
+20250325,184300,73247250,1569,1569,1569,1569,0
+20250325,184200,73247250,1569,1569,1569,1569,0
+20250325,184100,73247250,1569,1569,1569,1569,0
+20250325,184000,73247250,1569,1569,1569,1569,0
+20250325,183900,73247250,1569,1569,1569,1569,0
+20250325,183800,73247250,1569,1569,1569,1569,0
+20250325,183700,73247250,1569,1569,1569,1569,0
+20250325,183600,73247250,1569,1569,1569,1569,0
+20250325,183500,73247250,1569,1569,1569,1569,0
+20250325,183400,73247250,1569,1569,1569,1569,0
+20250325,183300,73247250,1569,1569,1569,1569,0
+20250325,183200,73247250,1569,1569,1569,1569,0
+20250325,183100,73247250,1569,1569,1569,1569,0
+20250325,183000,73247250,1569,1569,1569,1569,0
+20250325,182900,73247250,1569,1569,1569,1569,0
+20250325,182800,73247250,1569,1569,1569,1569,0
+20250325,182700,73247250,1569,1569,1569,1569,0
+20250325,182600,73247250,1569,1569,1569,1569,0
+20250325,182500,73247250,1569,1569,1569,1569,0
+20250325,182400,73247250,1569,1569,1569,1569,2333
+20250325,182300,73247250,1569,1569,1569,1569,0
+20250325,182200,73247250,1569,1569,1569,1569,0
+20250325,182100,73247250,1569,1569,1569,1569,0
+20250325,182000,73247250,1569,1569,1569,1569,0
+20250325,181900,73247250,1569,1569,1569,1569,0
+20250325,181800,73247250,1569,1569,1569,1569,0
+20250325,181700,73247250,1569,1569,1569,1569,0
+20250325,181600,73247250,1569,1569,1569,1569,0
+20250325,181500,73247250,1569,1569,1569,1569,0
+20250325,181400,73247250,1569,1569,1569,1569,0
+20250325,181300,73247250,1569,1569,1569,1569,0
+20250325,181200,73247250,1569,1569,1569,1569,0
+20250325,181100,73247250,1569,1569,1569,1569,0
+20250325,181000,73247250,1569,1569,1569,1569,0
+20250325,180900,73247250,1569,1569,1569,1569,0
+20250325,180800,73247250,1569,1569,1569,1569,0
+20250325,180700,73247250,1569,1569,1569,1569,0
+20250325,180600,73247250,1569,1569,1569,1569,0
+20250325,180500,73247250,1569,1569,1569,1569,0
+20250325,180400,73247250,1569,1569,1569,1569,0
+20250325,180300,73247250,1569,1569,1569,1569,0
+20250325,180200,73247250,1569,1569,1569,1569,0
+20250325,180100,73247250,1569,1569,1569,1569,0
+20250325,180000,73247250,1569,1569,1569,1569,0
+20250325,175900,73247250,1569,1569,1569,1569,0
+20250325,175800,73247250,1569,1569,1569,1569,0
+20250325,175700,73247250,1569,1569,1569,1569,0
+20250325,175600,73247250,1569,1569,1569,1569,0
+20250325,175500,73247250,1569,1569,1569,1569,0
+20250325,175400,73247250,1569,1569,1569,1569,2333
+20250325,175300,73247250,1569,1569,1569,1569,0
+20250325,175200,73247250,1569,1569,1569,1569,0
+20250325,175100,73247250,1569,1569,1569,1569,0
+20250325,175000,73247250,1569,1569,1569,1569,0
+20250325,174900,73247250,1569,1569,1569,1569,0
+20250325,174800,73247250,1569,1569,1569,1569,0
+20250325,174700,73247250,1569,1569,1569,1569,0
+20250325,174600,73247250,1569,1569,1569,1569,0
+20250325,174500,73247250,1569,1569,1569,1569,0
+20250325,174400,73247250,1569,1569,1569,1569,0
+20250325,174300,73247250,1569,1569,1569,1569,0
+20250325,174200,73247250,1569,1569,1569,1569,0
+20250325,174100,73247250,1569,1569,1569,1569,0
+20250325,174000,73247250,1569,1569,1569,1569,0
+20250325,173900,73247250,1569,1569,1569,1569,0
+20250325,173800,73247250,1569,1569,1569,1569,0
+20250325,173700,73247250,1569,1569,1569,1569,0
+20250325,173600,73247250,1569,1569,1569,1569,0
+20250325,173500,73247250,1569,1569,1569,1569,0
+20250325,173400,73247250,1569,1569,1569,1569,0
+20250325,173300,73247250,1569,1569,1569,1569,0
+20250325,173200,73247250,1569,1569,1569,1569,0
+20250325,173100,73247250,1569,1569,1569,1569,0
+20250325,173000,73247250,1569,1569,1569,1569,0
+20250325,172900,73247250,1569,1569,1569,1569,0
+20250325,172800,73247250,1569,1569,1569,1569,0
+20250325,172700,73247250,1569,1569,1569,1569,0
+20250325,172600,73247250,1569,1569,1569,1569,0
+20250325,172500,73247250,1569,1569,1569,1569,0
+20250325,172400,73247250,1569,1569,1569,1569,2333
+20250325,172300,73247250,1569,1569,1569,1569,0
+20250325,172200,73247250,1569,1569,1569,1569,0
+20250325,172100,73247250,1569,1569,1569,1569,0
+20250325,172000,73247250,1569,1569,1569,1569,0
+20250325,171900,73247250,1569,1569,1569,1569,0
+20250325,171800,73247250,1569,1569,1569,1569,0
+20250325,171700,73247250,1569,1569,1569,1569,0
+20250325,171600,73247250,1569,1569,1569,1569,0
+20250325,171500,73247250,1569,1569,1569,1569,0
+20250325,171400,73247250,1569,1569,1569,1569,0
+20250325,171300,73247250,1569,1569,1569,1569,0
+20250325,171200,73247250,1569,1569,1569,1569,0
+20250325,171100,73247250,1569,1569,1569,1569,0
+20250325,171000,73247250,1569,1569,1569,1569,0
+20250325,170900,73247250,1569,1569,1569,1569,0
+20250325,170800,73247250,1569,1569,1569,1569,0
+20250325,170700,73247250,1569,1569,1569,1569,0
+20250325,170600,73247250,1569,1569,1569,1569,0
+20250325,170500,73247250,1569,1569,1569,1569,0
+20250325,170400,73247250,1569,1569,1569,1569,0
+20250325,170300,73247250,1569,1569,1569,1569,0
+20250325,170200,73247250,1569,1569,1569,1569,0
+20250325,170100,73247250,1569,1569,1569,1569,0
+20250325,170000,73247250,1569,1569,1569,1569,0
+20250325,165900,73247250,1569,1569,1569,1569,0
+20250325,165800,73247250,1569,1569,1569,1569,0
+20250325,165700,73247250,1569,1569,1569,1569,0
+20250325,165600,73247250,1569,1569,1569,1569,0
+20250325,165500,73247250,1569,1569,1569,1569,0
+20250325,165400,73247250,1569,1569,1569,1569,2333
+20250325,165300,73247250,1569,1569,1569,1569,0
+20250325,165200,73247250,1569,1569,1569,1569,0
+20250325,165100,73247250,1569,1569,1569,1569,0
+20250325,165000,73247250,1569,1569,1569,1569,0
+20250325,164900,73247250,1569,1569,1569,1569,0
+20250325,164800,73247250,1569,1569,1569,1569,0
+20250325,164700,73247250,1569,1569,1569,1569,0
+20250325,164600,73247250,1569,1569,1569,1569,0
+20250325,164500,73247250,1569,1569,1569,1569,0
+20250325,164400,73247250,1569,1569,1569,1569,0
+20250325,164300,73247250,1569,1569,1569,1569,0
+20250325,164200,73247250,1569,1569,1569,1569,0
+20250325,164100,73247250,1569,1569,1569,1569,0
+20250325,164000,73247250,1569,1569,1569,1569,0
+20250325,163900,73247250,1569,1569,1569,1569,0
+20250325,163800,73247250,1569,1569,1569,1569,0
+20250325,163700,73247250,1569,1569,1569,1569,0
+20250325,163600,73247250,1569,1569,1569,1569,0
+20250325,163500,73247250,1569,1569,1569,1569,0
+20250325,163400,73247250,1569,1569,1569,1569,0
+20250325,163300,73247250,1569,1569,1569,1569,0
+20250325,163200,73247250,1569,1569,1569,1569,0
+20250325,163100,73247250,1569,1569,1569,1569,0
+20250325,163000,73247250,1569,1569,1569,1569,0
+20250325,162900,73247250,1569,1569,1569,1569,0
+20250325,162800,73247250,1569,1569,1569,1569,0
+20250325,162700,73247250,1569,1569,1569,1569,0
+20250325,162600,73247250,1569,1569,1569,1569,0
+20250325,162500,73247250,1569,1569,1569,1569,0
+20250325,162400,73247250,1569,1569,1569,1569,2333
+20250325,162300,73247250,1569,1569,1569,1569,0
+20250325,162200,73247250,1569,1569,1569,1569,0
+20250325,162100,73247250,1569,1569,1569,1569,0
+20250325,162000,73247250,1569,1569,1569,1569,0
+20250325,161900,73247250,1569,1569,1569,1569,0
+20250325,161800,73247250,1569,1569,1569,1569,0
+20250325,161700,73247250,1569,1569,1569,1569,0
+20250325,161600,73247250,1569,1569,1569,1569,0
+20250325,161500,73247250,1569,1569,1569,1569,0
+20250325,161400,73247250,1569,1569,1569,1569,0
+20250325,161300,73247250,1569,1569,1569,1569,0
+20250325,161200,73247250,1569,1569,1569,1569,0
+20250325,161100,73247250,1569,1569,1569,1569,0
+20250325,161000,73247250,1569,1569,1569,1569,0
+20250325,160900,73247250,1569,1569,1569,1569,0
+20250325,160800,73247250,1569,1569,1569,1569,0
+20250325,160700,73247250,1569,1569,1569,1569,0
+20250325,160600,73247250,1569,1569,1569,1569,0
+20250325,160500,73247250,1569,1569,1569,1569,0
+20250325,160400,73247250,1569,1569,1569,1569,0
+20250325,160300,73247250,1569,1569,1569,1569,0
+20250325,160200,73247250,1569,1569,1569,1569,0
+20250325,160100,73247250,1569,1569,1569,1569,0
+20250325,160000,73247250,1569,1569,1569,1569,0
+20250325,155900,73247250,1569,1569,1569,1569,0
+20250325,155800,73247250,1569,1569,1569,1569,0
+20250325,155700,73247250,1569,1569,1569,1569,0
+20250325,155600,73247250,1569,1569,1569,1569,0
+20250325,155500,73247250,1569,1569,1569,1569,0
+20250325,155400,73247250,1569,1569,1569,1569,2333
+20250325,155300,73247250,1569,1569,1569,1569,0
+20250325,155200,73247250,1569,1569,1569,1569,0
+20250325,155100,73247250,1569,1569,1569,1569,0
+20250325,155000,73247250,1569,1569,1569,1569,0
+20250325,154900,73247250,1569,1569,1569,1569,0
+20250325,154800,73247250,1569,1569,1569,1569,0
+20250325,154700,73247250,1569,1569,1569,1569,0
+20250325,154600,73247250,1569,1569,1569,1569,0
+20250325,154500,73247250,1569,1569,1569,1569,0
+20250325,154400,73247250,1569,1569,1569,1569,0
+20250325,154300,73247250,1569,1569,1569,1569,0
+20250325,154200,73247250,1569,1569,1569,1569,0
+20250325,154100,73247250,1569,1569,1569,1569,0
+20250325,154000,73247250,1569,1569,1569,1569,0
+20250325,153900,73247250,1569,1569,1569,1569,0
+20250325,153800,73247250,1569,1569,1569,1569,0
+20250325,153700,73247250,1569,1569,1569,1569,0
+20250325,153600,73247250,1569,1569,1569,1569,0
+20250325,153500,73247250,1569,1569,1569,1569,0
+20250325,153400,73247250,1569,1569,1569,1569,0
+20250325,153300,73247250,1569,1569,1569,1569,0
+20250325,153200,73247250,1569,1569,1569,1569,0
+20250325,153100,73247250,1569,1569,1569,1569,0
+20250325,153000,73247250,1569,1569,1569,1569,2333
+20250325,152900,69586773,1568,1568,1568,1568,0
+20250325,152800,69586773,1568,1568,1568,1568,0
+20250325,152700,69586773,1568,1568,1568,1568,0
+20250325,152600,69586773,1568,1568,1568,1568,0
+20250325,152500,69586773,1568,1568,1568,1568,0
+20250325,152400,69586773,1568,1568,1568,1568,0
+20250325,152300,69586773,1568,1568,1568,1568,0
+20250325,152200,69586773,1568,1568,1568,1568,0
+20250325,152100,69586773,1568,1568,1568,1568,0
+20250325,152000,69586773,1568,1568,1568,1568,0
+20250325,151900,69586773,1568,1568,1568,1568,73
+20250325,151800,69472309,1568,1568,1568,1568,0
+20250325,151700,69472309,1568,1568,1568,1568,12
+20250325,151600,69453493,1569,1569,1569,1569,0
+20250325,151500,69453493,1569,1569,1569,1569,3
+20250325,151400,69448786,1569,1569,1569,1569,0
+20250325,151300,69448786,1569,1569,1569,1569,100
+20250325,151200,69291886,1568,1568,1568,1568,0
+20250325,151100,69291886,1568,1568,1568,1568,0
+20250325,151000,69291886,1568,1568,1568,1568,325
+20250325,150900,68782286,1568,1568,1568,1568,255
+20250325,150800,68382446,1568,1569,1569,1568,472
+20250325,150700,67642219,1569,1569,1569,1569,0
+20250325,150600,67642219,1569,1569,1569,1569,0
+20250325,150500,67642219,1569,1569,1569,1569,979
+20250325,150400,66106168,1569,1569,1569,1569,1853
+20250325,150300,63198811,1570,1570,1570,1570,167
+20250325,150200,62936621,1571,1571,1571,1571,129
+20250325,150100,62733962,1571,1571,1571,1571,0
+20250325,150000,62733962,1571,1573,1573,1571,56
+20250325,145900,62645984,1572,1572,1572,1572,0
+20250325,145800,62645984,1572,1572,1572,1572,0
+20250325,145700,62645984,1572,1575,1575,1572,46
+20250325,145600,62573608,1574,1574,1574,1574,0
+20250325,145500,62573608,1574,1574,1574,1574,0
+20250325,145400,62573608,1574,1576,1577,1574,53
+20250325,145300,62490111,1577,1575,1578,1574,13
+20250325,145200,62469619,1575,1574,1576,1574,4
+20250325,145100,62463319,1570,1571,1571,1570,141
+20250325,145000,62241948,1571,1572,1572,1571,1160
+20250325,144900,60419528,1579,1579,1579,1579,0
+20250325,144800,60419528,1579,1579,1579,1579,0
+20250325,144700,60419528,1579,1579,1579,1579,2
+20250325,144600,60416370,1581,1581,1581,1581,0
+20250325,144500,60416370,1581,1581,1581,1581,0
+20250325,144400,60416370,1581,1581,1581,1581,0
+20250325,144300,60416370,1581,1581,1581,1581,0
+20250325,144200,60416370,1581,1581,1581,1581,0
+20250325,144100,60416370,1581,1581,1581,1581,0
+20250325,144000,60416370,1581,1581,1581,1581,0
+20250325,143900,60416370,1581,1581,1581,1581,0
+20250325,143800,60416370,1581,1581,1581,1581,0
+20250325,143700,60416370,1581,1581,1581,1581,0
+20250325,143600,60416370,1581,1581,1581,1581,0
+20250325,143500,60416370,1581,1581,1581,1581,10
+20250325,143400,60400560,1584,1584,1584,1584,0
+20250325,143300,60400560,1584,1584,1584,1584,0
+20250325,143200,60400560,1584,1584,1584,1584,0
+20250325,143100,60400560,1584,1584,1584,1584,0
+20250325,143000,60400560,1584,1584,1584,1584,0
+20250325,142900,60400560,1584,1584,1584,1584,0
+20250325,142800,60400560,1584,1584,1584,1584,0
+20250325,142700,60400560,1584,1584,1584,1584,0
+20250325,142600,60400560,1584,1584,1584,1584,1
+20250325,142500,60398976,1571,1571,1571,1571,0
+20250325,142400,60398976,1571,1571,1571,1571,10
+20250325,142300,60383266,1586,1586,1586,1586,0
+20250325,142200,60383266,1586,1586,1586,1586,0
+20250325,142100,60383266,1586,1586,1586,1586,0
+20250325,142000,60383266,1586,1586,1586,1586,0
+20250325,141900,60383266,1586,1586,1586,1586,0
+20250325,141800,60383266,1586,1586,1586,1586,0
+20250325,141700,60383266,1586,1586,1586,1586,0
+20250325,141600,60383266,1586,1586,1586,1586,0
+20250325,141500,60383266,1586,1586,1586,1586,1
+20250325,141400,60381680,1586,1586,1586,1586,0
+20250325,141300,60381680,1586,1586,1586,1586,0
+20250325,141200,60381680,1586,1586,1586,1586,0
+20250325,141100,60381680,1586,1579,1586,1579,254
+20250325,141000,59979849,1580,1580,1580,1580,1
+20250325,140900,59978269,1579,1579,1579,1579,0
+20250325,140800,59978269,1579,1579,1579,1579,0
+20250325,140700,59978269,1579,1579,1579,1579,0
+20250325,140600,59978269,1579,1579,1579,1579,1
+20250325,140500,59976690,1577,1577,1577,1577,0
+20250325,140400,59976690,1577,1577,1577,1577,5
+20250325,140300,59968805,1579,1579,1579,1579,741
+20250325,140200,58798766,1577,1577,1577,1577,0
+20250325,140100,58798766,1577,1577,1577,1577,0
+20250325,140000,58798766,1577,1577,1577,1577,0
+20250325,135900,58798766,1577,1577,1577,1577,0
+20250325,135800,58798766,1577,1577,1577,1577,0
+20250325,135700,58798766,1577,1577,1577,1577,0
+20250325,135600,58798766,1577,1577,1577,1577,0
+20250325,135500,58798766,1577,1577,1577,1577,0
+20250325,135400,58798766,1577,1577,1577,1577,0
+20250325,135300,58798766,1577,1577,1577,1577,200
+20250325,135200,58483366,1577,1577,1577,1577,0
+20250325,135100,58483366,1577,1577,1577,1577,100
+20250325,135000,58325666,1577,1577,1577,1577,400
+20250325,134900,57694866,1577,1577,1577,1577,13
+20250325,134800,57674365,1577,1577,1577,1577,0
+20250325,134700,57674365,1577,1577,1577,1577,0
+20250325,134600,57674365,1577,1577,1577,1577,0
+20250325,134500,57674365,1577,1577,1577,1577,0
+20250325,134400,57674365,1577,1577,1577,1577,2
+20250325,134300,57671211,1577,1576,1577,1576,10
+20250325,134200,57655444,1568,1568,1568,1568,0
+20250325,134100,57655444,1568,1568,1568,1568,0
+20250325,134000,57655444,1568,1568,1568,1568,63
+20250325,133900,57556660,1569,1569,1569,1569,0
+20250325,133800,57556660,1569,1570,1570,1569,1764
+20250325,133700,54788596,1570,1570,1570,1570,0
+20250325,133600,54788596,1570,1570,1570,1570,0
+20250325,133500,54788596,1570,1573,1573,1570,3903
+20250325,133400,48655443,1578,1578,1578,1578,0
+20250325,133300,48655443,1578,1578,1578,1578,0
+20250325,133200,48655443,1578,1578,1578,1578,0
+20250325,133100,48655443,1578,1578,1578,1578,0
+20250325,133000,48655443,1578,1578,1578,1578,150
+20250325,132900,48418743,1578,1578,1578,1578,0
+20250325,132800,48418743,1578,1578,1578,1578,0
+20250325,132700,48418743,1578,1578,1578,1578,0
+20250325,132600,48418743,1578,1578,1578,1578,0
+20250325,132500,48418743,1578,1578,1578,1578,63
+20250325,132400,48319329,1572,1572,1572,1572,0
+20250325,132300,48319329,1572,1572,1572,1572,0
+20250325,132200,48319329,1572,1575,1575,1572,3000
+20250325,132100,43600476,1575,1575,1575,1575,0
+20250325,132000,43600476,1575,1575,1575,1575,0
+20250325,131900,43600476,1575,1575,1575,1575,0
+20250325,131800,43600476,1575,1575,1575,1575,0
+20250325,131700,43600476,1575,1575,1575,1575,0
+20250325,131600,43600476,1575,1575,1575,1575,0
+20250325,131500,43600476,1575,1575,1575,1575,0
+20250325,131400,43600476,1575,1575,1575,1575,0
+20250325,131300,43600476,1575,1575,1575,1575,0
+20250325,131200,43600476,1575,1575,1575,1575,0
+20250325,131100,43600476,1575,1575,1575,1575,0
+20250325,131000,43600476,1575,1578,1578,1575,2000
+20250325,130900,40447476,1575,1575,1575,1575,0
+20250325,130800,40447476,1575,1575,1575,1575,0
+20250325,130700,40447476,1575,1575,1575,1575,0
+20250325,130600,40447476,1575,1575,1575,1575,0
+20250325,130500,40447476,1575,1575,1575,1575,0
+20250325,130400,40447476,1575,1577,1577,1575,2761
+20250325,130300,36095043,1577,1577,1577,1577,1
+20250325,130200,36093466,1578,1578,1578,1578,0
+20250325,130100,36093466,1578,1578,1578,1578,11
+20250325,130000,36076108,1578,1578,1578,1578,1
+20250325,125900,36074530,1578,1578,1578,1578,100
+20250325,125800,35916730,1578,1578,1578,1578,0
+20250325,125700,35916730,1578,1578,1578,1578,0
+20250325,125600,35916730,1578,1578,1578,1578,1
+20250325,125500,35915152,1578,1578,1578,1578,0
+20250325,125400,35915152,1578,1578,1578,1578,114
+20250325,125300,35735260,1578,1578,1578,1578,0
+20250325,125200,35735260,1578,1578,1578,1578,7
+20250325,125100,35724214,1579,1579,1579,1579,0
+20250325,125000,35724214,1579,1579,1579,1579,94
+20250325,124900,35575788,1579,1579,1579,1579,0
+20250325,124800,35575788,1579,1579,1579,1579,0
+20250325,124700,35575788,1579,1579,1579,1579,0
+20250325,124600,35575788,1579,1579,1579,1579,0
+20250325,124500,35575788,1579,1579,1579,1579,0
+20250325,124400,35575788,1579,1579,1579,1579,5
+20250325,124300,35567893,1581,1581,1581,1581,0
+20250325,124200,35567893,1581,1581,1581,1581,10
+20250325,124100,35552083,1581,1581,1581,1581,85
+20250325,124000,35417698,1579,1579,1579,1579,0
+20250325,123900,35417698,1579,1579,1579,1579,0
+20250325,123800,35417698,1579,1579,1579,1579,0
+20250325,123700,35417698,1579,1580,1580,1579,200
+20250325,123600,35101798,1581,1582,1582,1581,113
+20250325,123500,34923132,1582,1581,1582,1581,470
+20250325,123400,34179792,1579,1578,1579,1578,277
+20250325,123300,33742579,1578,1579,1579,1578,1051
+20250325,123200,32084071,1578,1578,1578,1578,0
+20250325,123100,32084071,1578,1578,1578,1578,41
+20250325,123000,32019373,1577,1577,1577,1577,0
+20250325,122900,32019373,1577,1577,1577,1577,0
+20250325,122800,32019373,1577,1577,1577,1577,0
+20250325,122700,32019373,1577,1577,1577,1577,0
+20250325,122600,32019373,1577,1577,1577,1577,7
+20250325,122500,32008334,1578,1578,1578,1578,1089
+20250325,122400,30289892,1578,1578,1578,1578,6
+20250325,122300,30280424,1583,1583,1583,1583,0
+20250325,122200,30280424,1583,1583,1583,1583,0
+20250325,122100,30280424,1583,1583,1583,1583,0
+20250325,122000,30280424,1583,1583,1583,1583,0
+20250325,121900,30280424,1583,1583,1583,1583,0
+20250325,121800,30280424,1583,1583,1583,1583,0
+20250325,121700,30280424,1583,1583,1583,1583,0
+20250325,121600,30280424,1583,1583,1583,1583,1
+20250325,121500,30278841,1578,1578,1578,1578,0
+20250325,121400,30278841,1578,1578,1578,1578,0
+20250325,121300,30278841,1578,1578,1578,1578,0
+20250325,121200,30278841,1578,1578,1578,1578,0
+20250325,121100,30278841,1578,1578,1578,1578,0
+20250325,121000,30278841,1578,1578,1578,1578,0
+20250325,120900,30278841,1578,1578,1578,1578,0
+20250325,120800,30278841,1578,1578,1578,1578,0
+20250325,120700,30278841,1578,1578,1578,1578,0
+20250325,120600,30278841,1578,1578,1578,1578,1053
+20250325,120500,28617207,1578,1578,1578,1578,0
+20250325,120400,28617207,1578,1578,1578,1578,0
+20250325,120300,28617207,1578,1578,1578,1578,0
+20250325,120200,28617207,1578,1578,1578,1578,0
+20250325,120100,28617207,1578,1578,1578,1578,0
+20250325,120000,28617207,1578,1578,1578,1578,400
+20250325,115900,27986007,1578,1578,1578,1578,0
+20250325,115800,27986007,1578,1578,1578,1578,0
+20250325,115700,27986007,1578,1578,1578,1578,0
+20250325,115600,27986007,1578,1578,1578,1578,0
+20250325,115500,27986007,1578,1578,1578,1578,0
+20250325,115400,27986007,1578,1578,1578,1578,0
+20250325,115300,27986007,1578,1578,1578,1578,0
+20250325,115200,27986007,1578,1578,1578,1578,0
+20250325,115100,27986007,1578,1578,1578,1578,31
+20250325,115000,27937089,1577,1577,1577,1577,0
+20250325,114900,27937089,1577,1577,1577,1577,0
+20250325,114800,27937089,1577,1577,1577,1577,0
+20250325,114700,27937089,1577,1577,1577,1577,0
+20250325,114600,27937089,1577,1577,1577,1577,0
+20250325,114500,27937089,1577,1577,1577,1577,50
+20250325,114400,27858239,1577,1577,1577,1577,0
+20250325,114300,27858239,1577,1577,1577,1577,0
+20250325,114200,27858239,1577,1580,1580,1577,2000
+20250325,114100,24702586,1580,1580,1580,1580,0
+20250325,114000,24702586,1580,1580,1580,1580,0
+20250325,113900,24702586,1580,1580,1580,1580,67
+20250325,113800,24596726,1580,1580,1580,1580,0
+20250325,113700,24596726,1580,1580,1580,1580,0
+20250325,113600,24596726,1580,1580,1580,1579,2276
+20250325,113500,21000672,1589,1589,1589,1589,0
+20250325,113400,21000672,1589,1589,1589,1589,0
+20250325,113300,21000672,1589,1589,1589,1589,0
+20250325,113200,21000672,1589,1589,1589,1589,1
+20250325,113100,20999083,1581,1581,1581,1581,0
+20250325,113000,20999083,1581,1581,1581,1581,4
+20250325,112900,20992759,1581,1581,1581,1581,0
+20250325,112800,20992759,1581,1581,1581,1581,0
+20250325,112700,20992759,1581,1581,1581,1581,0
+20250325,112600,20992759,1581,1581,1581,1581,0
+20250325,112500,20992759,1581,1581,1581,1581,0
+20250325,112400,20992759,1581,1581,1581,1581,0
+20250325,112300,20992759,1581,1581,1581,1581,0
+20250325,112200,20992759,1581,1581,1581,1581,0
+20250325,112100,20992759,1581,1582,1582,1581,142
+20250325,112000,20768127,1582,1582,1582,1582,0
+20250325,111900,20768127,1582,1582,1582,1582,0
+20250325,111800,20768127,1582,1582,1582,1582,0
+20250325,111700,20768127,1582,1582,1582,1582,77
+20250325,111600,20646313,1583,1583,1583,1583,0
+20250325,111500,20646313,1583,1583,1583,1583,0
+20250325,111400,20646313,1583,1583,1583,1583,1
+20250325,111300,20644730,1583,1585,1585,1583,1962
+20250325,111200,17535038,1594,1594,1594,1594,0
+20250325,111100,17535038,1594,1594,1594,1594,0
+20250325,111000,17535038,1594,1594,1594,1594,251
+20250325,110900,17134944,1585,1585,1585,1585,0
+20250325,110800,17134944,1585,1585,1585,1585,0
+20250325,110700,17134944,1585,1585,1585,1585,0
+20250325,110600,17134944,1585,1585,1585,1585,0
+20250325,110500,17134944,1585,1586,1586,1585,447
+20250325,110400,16426205,1587,1587,1587,1587,0
+20250325,110300,16426205,1587,1587,1587,1587,0
+20250325,110200,16426205,1587,1587,1587,1587,0
+20250325,110100,16426205,1587,1587,1587,1587,0
+20250325,110000,16426205,1587,1587,1587,1587,200
+20250325,105900,16108805,1595,1595,1595,1595,0
+20250325,105800,16108805,1595,1595,1595,1595,0
+20250325,105700,16108805,1595,1595,1595,1595,0
+20250325,105600,16108805,1595,1595,1595,1595,0
+20250325,105500,16108805,1595,1595,1595,1595,0
+20250325,105400,16108805,1595,1595,1595,1595,0
+20250325,105300,16108805,1595,1595,1595,1595,1
+20250325,105200,16107210,1595,1595,1595,1595,0
+20250325,105100,16107210,1595,1595,1595,1595,0
+20250325,105000,16107210,1595,1595,1595,1595,2
+20250325,104900,16104020,1595,1595,1595,1595,20
+20250325,104800,16072120,1595,1595,1595,1595,1
+20250325,104700,16070525,1595,1595,1595,1595,1
+20250325,104600,16068930,1590,1590,1590,1590,0
+20250325,104500,16068930,1590,1590,1590,1590,0
+20250325,104400,16068930,1590,1590,1590,1590,0
+20250325,104300,16068930,1590,1590,1590,1590,0
+20250325,104200,16068930,1590,1590,1590,1590,0
+20250325,104100,16068930,1590,1590,1590,1590,0
+20250325,104000,16068930,1590,1590,1590,1590,0
+20250325,103900,16068930,1590,1590,1590,1590,0
+20250325,103800,16068930,1590,1590,1590,1590,5
+20250325,103700,16060980,1590,1590,1590,1590,0
+20250325,103600,16060980,1590,1590,1590,1590,0
+20250325,103500,16060980,1590,1590,1590,1590,0
+20250325,103400,16060980,1590,1590,1590,1590,3
+20250325,103300,16056210,1590,1590,1590,1590,0
+20250325,103200,16056210,1590,1590,1590,1590,0
+20250325,103100,16056210,1590,1590,1590,1590,0
+20250325,103000,16056210,1590,1590,1590,1590,12
+20250325,102900,16037130,1595,1595,1595,1595,0
+20250325,102800,16037130,1595,1595,1595,1595,0
+20250325,102700,16037130,1595,1595,1595,1595,60
+20250325,102600,15941430,1590,1590,1590,1590,0
+20250325,102500,15941430,1590,1590,1590,1590,0
+20250325,102400,15941430,1590,1590,1590,1590,0
+20250325,102300,15941430,1590,1590,1590,1590,0
+20250325,102200,15941430,1590,1590,1595,1590,22
+20250325,102100,15906380,1595,1595,1595,1595,0
+20250325,102000,15906380,1595,1595,1595,1595,1
+20250325,101900,15904785,1597,1597,1597,1597,0
+20250325,101800,15904785,1597,1597,1597,1597,0
+20250325,101700,15904785,1597,1597,1597,1597,0
+20250325,101600,15904785,1597,1597,1597,1597,0
+20250325,101500,15904785,1597,1597,1597,1597,1
+20250325,101400,15903188,1586,1588,1588,1586,60
+20250325,101300,15807976,1598,1598,1598,1598,0
+20250325,101200,15807976,1598,1598,1598,1598,0
+20250325,101100,15807976,1598,1598,1598,1598,50
+20250325,101000,15728076,1599,1599,1599,1599,0
+20250325,100900,15728076,1599,1599,1599,1599,0
+20250325,100800,15728076,1599,1599,1599,1599,0
+20250325,100700,15728076,1599,1599,1599,1599,20
+20250325,100600,15696096,1587,1587,1587,1587,10
+20250325,100500,15680226,1594,1594,1594,1594,50
+20250325,100400,15600526,1598,1598,1598,1598,0
+20250325,100300,15600526,1598,1598,1598,1598,0
+20250325,100200,15600526,1598,1598,1598,1598,550
+20250325,100100,14721626,1587,1587,1587,1587,0
+20250325,100000,14721626,1587,1587,1587,1587,116
+20250325,095900,14537534,1600,1600,1600,1600,0
+20250325,095800,14537534,1600,1600,1600,1600,0
+20250325,095700,14537534,1600,1600,1600,1600,0
+20250325,095600,14537534,1600,1600,1600,1600,0
+20250325,095500,14537534,1600,1600,1600,1600,0
+20250325,095400,14537534,1600,1600,1600,1600,0
+20250325,095300,14537534,1600,1600,1600,1600,0
+20250325,095200,14537534,1600,1600,1600,1600,0
+20250325,095100,14537534,1600,1600,1600,1600,0
+20250325,095000,14537534,1600,1600,1600,1600,1
+20250325,094900,14535934,1599,1599,1599,1599,0
+20250325,094800,14535934,1599,1599,1599,1599,0
+20250325,094700,14535934,1599,1592,1601,1592,588
+20250325,094600,13596169,1590,1587,1590,1587,1253
+20250325,094500,11605042,1587,1587,1587,1587,25
+20250325,094400,11565367,1587,1587,1587,1587,1
+20250325,094300,11563780,1581,1581,1581,1581,0
+20250325,094200,11563780,1581,1581,1581,1581,0
+20250325,094100,11563780,1581,1581,1581,1581,0
+20250325,094000,11563780,1581,1581,1581,1581,1
+20250325,093900,11562199,1582,1582,1582,1582,75
+20250325,093800,11443549,1583,1583,1583,1583,0
+20250325,093700,11443549,1583,1583,1583,1583,0
+20250325,093600,11443549,1583,1583,1583,1583,5
+20250325,093500,11435634,1585,1585,1585,1585,0
+20250325,093400,11435634,1585,1585,1585,1585,12
+20250325,093300,11416614,1573,1573,1573,1573,100
+20250325,093200,11259314,1573,1574,1574,1573,350
+20250325,093100,10708559,1574,1575,1575,1574,106
+20250325,093000,10541610,1576,1578,1578,1576,487
+20250325,092900,9773769,1579,1579,1579,1579,0
+20250325,092800,9773769,1579,1581,1581,1578,2109
+20250325,092700,6442060,1589,1589,1589,1589,0
+20250325,092600,6442060,1589,1589,1589,1589,0
+20250325,092500,6442060,1589,1589,1589,1589,0
+20250325,092400,6442060,1589,1589,1589,1589,2
+20250325,092300,6438882,1589,1589,1589,1589,3
+20250325,092200,6434115,1589,1588,1589,1588,1001
+20250325,092100,4844526,1588,1588,1588,1581,84
+20250325,092000,4711687,1581,1581,1581,1581,1
+20250325,091900,4710106,1590,1590,1590,1590,3
+20250325,091800,4705336,1590,1590,1590,1590,5
+20250325,091700,4697386,1582,1582,1582,1582,0
+20250325,091600,4697386,1582,1582,1582,1582,100
+20250325,091500,4539186,1590,1590,1590,1590,100
+20250325,091400,4380186,1595,1595,1595,1595,1
+20250325,091300,4378591,1580,1595,1595,1580,501
+20250325,091200,3586996,1595,1595,1595,1595,26
+20250325,091100,3545526,1579,1579,1579,1579,600
+20250325,091000,2598126,1602,1602,1602,1602,0
+20250325,090900,2598126,1602,1602,1602,1601,9
+20250325,090800,2583709,1572,1572,1572,1572,0
+20250325,090700,2583709,1572,1601,1601,1571,1462
+20250325,090600,269278,1603,1603,1603,1603,0
+20250325,090500,269278,1603,1603,1603,1603,0
+20250325,090400,269278,1603,1602,1603,1602,69
+20250325,090300,158679,1602,1602,1603,1602,82
+20250325,090200,27247,1602,1602,1602,1602,1
+20250325,090100,25645,1602,1602,1602,1602,0
+20250325,090000,25645,1602,1603,1603,1602,16

354200/min/candle-20250326.csv

@@ -0,0 +1,744 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,212200,78904722,1578,1578,1578,1578,92
+20250326,212100,78904722,1578,1578,1578,1578,0
+20250326,212000,78904722,1578,1578,1578,1578,0
+20250326,211900,78904722,1578,1578,1578,1578,0
+20250326,211800,78904722,1578,1578,1578,1578,0
+20250326,211700,78904722,1578,1578,1578,1578,0
+20250326,211600,78904722,1578,1578,1578,1578,0
+20250326,211500,78904722,1578,1578,1578,1578,0
+20250326,211400,78904722,1578,1578,1578,1578,0
+20250326,211300,78904722,1578,1578,1578,1578,0
+20250326,211200,78904722,1578,1578,1578,1578,0
+20250326,211100,78904722,1578,1578,1578,1578,0
+20250326,211000,78904722,1578,1578,1578,1578,0
+20250326,210900,78904722,1578,1578,1578,1578,0
+20250326,210800,78904722,1578,1578,1578,1578,0
+20250326,210700,78904722,1578,1578,1578,1578,0
+20250326,210600,78904722,1578,1578,1578,1578,0
+20250326,210500,78904722,1578,1578,1578,1578,0
+20250326,210400,78904722,1578,1578,1578,1578,0
+20250326,210300,78904722,1578,1578,1578,1578,0
+20250326,210200,78904722,1578,1578,1578,1578,0
+20250326,210100,78904722,1578,1578,1578,1578,0
+20250326,210000,78904722,1578,1578,1578,1578,0
+20250326,205900,78904722,1578,1578,1578,1578,0
+20250326,205800,78904722,1578,1578,1578,1578,0
+20250326,205700,78904722,1578,1578,1578,1578,0
+20250326,205600,78904722,1578,1578,1578,1578,0
+20250326,205500,78904722,1578,1578,1578,1578,0
+20250326,205400,78904722,1578,1578,1578,1578,0
+20250326,205300,78904722,1578,1578,1578,1578,0
+20250326,205200,78904722,1578,1578,1578,1578,92
+20250326,205100,78904722,1578,1578,1578,1578,0
+20250326,205000,78904722,1578,1578,1578,1578,0
+20250326,204900,78904722,1578,1578,1578,1578,0
+20250326,204800,78904722,1578,1578,1578,1578,0
+20250326,204700,78904722,1578,1578,1578,1578,0
+20250326,204600,78904722,1578,1578,1578,1578,0
+20250326,204500,78904722,1578,1578,1578,1578,0
+20250326,204400,78904722,1578,1578,1578,1578,0
+20250326,204300,78904722,1578,1578,1578,1578,0
+20250326,204200,78904722,1578,1578,1578,1578,0
+20250326,204100,78904722,1578,1578,1578,1578,0
+20250326,204000,78904722,1578,1578,1578,1578,0
+20250326,203900,78904722,1578,1578,1578,1578,0
+20250326,203800,78904722,1578,1578,1578,1578,0
+20250326,203700,78904722,1578,1578,1578,1578,0
+20250326,203600,78904722,1578,1578,1578,1578,0
+20250326,203500,78904722,1578,1578,1578,1578,0
+20250326,203400,78904722,1578,1578,1578,1578,0
+20250326,203300,78904722,1578,1578,1578,1578,0
+20250326,203200,78904722,1578,1578,1578,1578,0
+20250326,203100,78904722,1578,1578,1578,1578,0
+20250326,203000,78904722,1578,1578,1578,1578,0
+20250326,202900,78904722,1578,1578,1578,1578,0
+20250326,202800,78904722,1578,1578,1578,1578,0
+20250326,202700,78904722,1578,1578,1578,1578,0
+20250326,202600,78904722,1578,1578,1578,1578,0
+20250326,202500,78904722,1578,1578,1578,1578,0
+20250326,202400,78904722,1578,1578,1578,1578,0
+20250326,202300,78904722,1578,1578,1578,1578,0
+20250326,202200,78904722,1578,1578,1578,1578,92
+20250326,202100,78904722,1578,1578,1578,1578,0
+20250326,202000,78904722,1578,1578,1578,1578,0
+20250326,201900,78904722,1578,1578,1578,1578,0
+20250326,201800,78904722,1578,1578,1578,1578,0
+20250326,201700,78904722,1578,1578,1578,1578,0
+20250326,201600,78904722,1578,1578,1578,1578,0
+20250326,201500,78904722,1578,1578,1578,1578,0
+20250326,201400,78904722,1578,1578,1578,1578,0
+20250326,201300,78904722,1578,1578,1578,1578,0
+20250326,201200,78904722,1578,1578,1578,1578,0
+20250326,201100,78904722,1578,1578,1578,1578,0
+20250326,201000,78904722,1578,1578,1578,1578,0
+20250326,200900,78904722,1578,1578,1578,1578,0
+20250326,200800,78904722,1578,1578,1578,1578,0
+20250326,200700,78904722,1578,1578,1578,1578,0
+20250326,200600,78904722,1578,1578,1578,1578,0
+20250326,200500,78904722,1578,1578,1578,1578,0
+20250326,200400,78904722,1578,1578,1578,1578,0
+20250326,200300,78904722,1578,1578,1578,1578,0
+20250326,200200,78904722,1578,1578,1578,1578,0
+20250326,200100,78904722,1578,1578,1578,1578,0
+20250326,200000,78904722,1578,1578,1578,1578,0
+20250326,195900,78904722,1578,1578,1578,1578,0
+20250326,195800,78904722,1578,1578,1578,1578,0
+20250326,195700,78904722,1578,1578,1578,1578,0
+20250326,195600,78904722,1578,1578,1578,1578,0
+20250326,195500,78904722,1578,1578,1578,1578,0
+20250326,195400,78904722,1578,1578,1578,1578,0
+20250326,195300,78904722,1578,1578,1578,1578,0
+20250326,195200,78904722,1578,1578,1578,1578,92
+20250326,195100,78904722,1578,1578,1578,1578,0
+20250326,195000,78904722,1578,1578,1578,1578,0
+20250326,194900,78904722,1578,1578,1578,1578,0
+20250326,194800,78904722,1578,1578,1578,1578,0
+20250326,194700,78904722,1578,1578,1578,1578,0
+20250326,194600,78904722,1578,1578,1578,1578,0
+20250326,194500,78904722,1578,1578,1578,1578,0
+20250326,194400,78904722,1578,1578,1578,1578,0
+20250326,194300,78904722,1578,1578,1578,1578,0
+20250326,194200,78904722,1578,1578,1578,1578,0
+20250326,194100,78904722,1578,1578,1578,1578,0
+20250326,194000,78904722,1578,1578,1578,1578,0
+20250326,193900,78904722,1578,1578,1578,1578,0
+20250326,193800,78904722,1578,1578,1578,1578,0
+20250326,193700,78904722,1578,1578,1578,1578,0
+20250326,193600,78904722,1578,1578,1578,1578,0
+20250326,193500,78904722,1578,1578,1578,1578,0
+20250326,193400,78904722,1578,1578,1578,1578,0
+20250326,193300,78904722,1578,1578,1578,1578,0
+20250326,193200,78904722,1578,1578,1578,1578,0
+20250326,193100,78904722,1578,1578,1578,1578,0
+20250326,193000,78904722,1578,1578,1578,1578,0
+20250326,192900,78904722,1578,1578,1578,1578,0
+20250326,192800,78904722,1578,1578,1578,1578,0
+20250326,192700,78904722,1578,1578,1578,1578,0
+20250326,192600,78904722,1578,1578,1578,1578,0
+20250326,192500,78904722,1578,1578,1578,1578,0
+20250326,192400,78904722,1578,1578,1578,1578,0
+20250326,192300,78904722,1578,1578,1578,1578,0
+20250326,192200,78904722,1578,1578,1578,1578,92
+20250326,192100,78904722,1578,1578,1578,1578,0
+20250326,192000,78904722,1578,1578,1578,1578,0
+20250326,191900,78904722,1578,1578,1578,1578,0
+20250326,191800,78904722,1578,1578,1578,1578,0
+20250326,191700,78904722,1578,1578,1578,1578,0
+20250326,191600,78904722,1578,1578,1578,1578,0
+20250326,191500,78904722,1578,1578,1578,1578,0
+20250326,191400,78904722,1578,1578,1578,1578,0
+20250326,191300,78904722,1578,1578,1578,1578,0
+20250326,191200,78904722,1578,1578,1578,1578,0
+20250326,191100,78904722,1578,1578,1578,1578,0
+20250326,191000,78904722,1578,1578,1578,1578,0
+20250326,190900,78904722,1578,1578,1578,1578,0
+20250326,190800,78904722,1578,1578,1578,1578,0
+20250326,190700,78904722,1578,1578,1578,1578,0
+20250326,190600,78904722,1578,1578,1578,1578,0
+20250326,190500,78904722,1578,1578,1578,1578,0
+20250326,190400,78904722,1578,1578,1578,1578,0
+20250326,190300,78904722,1578,1578,1578,1578,0
+20250326,190200,78904722,1578,1578,1578,1578,0
+20250326,190100,78904722,1578,1578,1578,1578,0
+20250326,190000,78904722,1578,1578,1578,1578,0
+20250326,185900,78904722,1578,1578,1578,1578,0
+20250326,185800,78904722,1578,1578,1578,1578,0
+20250326,185700,78904722,1578,1578,1578,1578,0
+20250326,185600,78904722,1578,1578,1578,1578,0
+20250326,185500,78904722,1578,1578,1578,1578,0
+20250326,185400,78904722,1578,1578,1578,1578,0
+20250326,185300,78904722,1578,1578,1578,1578,0
+20250326,185200,78904722,1578,1578,1578,1578,92
+20250326,185100,78904722,1578,1578,1578,1578,0
+20250326,185000,78904722,1578,1578,1578,1578,0
+20250326,184900,78904722,1578,1578,1578,1578,0
+20250326,184800,78904722,1578,1578,1578,1578,0
+20250326,184700,78904722,1578,1578,1578,1578,0
+20250326,184600,78904722,1578,1578,1578,1578,0
+20250326,184500,78904722,1578,1578,1578,1578,0
+20250326,184400,78904722,1578,1578,1578,1578,0
+20250326,184300,78904722,1578,1578,1578,1578,0
+20250326,184200,78904722,1578,1578,1578,1578,0
+20250326,184100,78904722,1578,1578,1578,1578,0
+20250326,184000,78904722,1578,1578,1578,1578,0
+20250326,183900,78904722,1578,1578,1578,1578,0
+20250326,183800,78904722,1578,1578,1578,1578,0
+20250326,183700,78904722,1578,1578,1578,1578,0
+20250326,183600,78904722,1578,1578,1578,1578,0
+20250326,183500,78904722,1578,1578,1578,1578,0
+20250326,183400,78904722,1578,1578,1578,1578,0
+20250326,183300,78904722,1578,1578,1578,1578,0
+20250326,183200,78904722,1578,1578,1578,1578,0
+20250326,183100,78904722,1578,1578,1578,1578,0
+20250326,183000,78904722,1578,1578,1578,1578,0
+20250326,182900,78904722,1578,1578,1578,1578,0
+20250326,182800,78904722,1578,1578,1578,1578,0
+20250326,182700,78904722,1578,1578,1578,1578,0
+20250326,182600,78904722,1578,1578,1578,1578,0
+20250326,182500,78904722,1578,1578,1578,1578,0
+20250326,182400,78904722,1578,1578,1578,1578,0
+20250326,182300,78904722,1578,1578,1578,1578,0
+20250326,182200,78904722,1578,1578,1578,1578,92
+20250326,182100,78904722,1578,1578,1578,1578,0
+20250326,182000,78904722,1578,1578,1578,1578,0
+20250326,181900,78904722,1578,1578,1578,1578,0
+20250326,181800,78904722,1578,1578,1578,1578,0
+20250326,181700,78904722,1578,1578,1578,1578,0
+20250326,181600,78904722,1578,1578,1578,1578,0
+20250326,181500,78904722,1578,1578,1578,1578,0
+20250326,181400,78904722,1578,1578,1578,1578,0
+20250326,181300,78904722,1578,1578,1578,1578,0
+20250326,181200,78904722,1578,1578,1578,1578,0
+20250326,181100,78904722,1578,1578,1578,1578,0
+20250326,181000,78904722,1578,1578,1578,1578,0
+20250326,180900,78904722,1578,1578,1578,1578,0
+20250326,180800,78904722,1578,1578,1578,1578,0
+20250326,180700,78904722,1578,1578,1578,1578,0
+20250326,180600,78904722,1578,1578,1578,1578,0
+20250326,180500,78904722,1578,1578,1578,1578,0
+20250326,180400,78904722,1578,1578,1578,1578,0
+20250326,180300,78904722,1578,1578,1578,1578,0
+20250326,180200,78904722,1578,1578,1578,1578,0
+20250326,180100,78904722,1578,1578,1578,1578,0
+20250326,180000,78904722,1578,1578,1578,1578,0
+20250326,175900,78904722,1578,1578,1578,1578,0
+20250326,175800,78904722,1578,1578,1578,1578,0
+20250326,175700,78904722,1578,1578,1578,1578,0
+20250326,175600,78904722,1578,1578,1578,1578,0
+20250326,175500,78904722,1578,1578,1578,1578,0
+20250326,175400,78904722,1578,1578,1578,1578,0
+20250326,175300,78904722,1578,1578,1578,1578,0
+20250326,175200,78904722,1578,1578,1578,1578,92
+20250326,175100,78904722,1578,1578,1578,1578,0
+20250326,175000,78904722,1578,1578,1578,1578,0
+20250326,174900,78904722,1578,1578,1578,1578,0
+20250326,174800,78904722,1578,1578,1578,1578,0
+20250326,174700,78904722,1578,1578,1578,1578,0
+20250326,174600,78904722,1578,1578,1578,1578,0
+20250326,174500,78904722,1578,1578,1578,1578,0
+20250326,174400,78904722,1578,1578,1578,1578,0
+20250326,174300,78904722,1578,1578,1578,1578,0
+20250326,174200,78904722,1578,1578,1578,1578,0
+20250326,174100,78904722,1578,1578,1578,1578,0
+20250326,174000,78904722,1578,1578,1578,1578,0
+20250326,173900,78904722,1578,1578,1578,1578,0
+20250326,173800,78904722,1578,1578,1578,1578,0
+20250326,173700,78904722,1578,1578,1578,1578,0
+20250326,173600,78904722,1578,1578,1578,1578,0
+20250326,173500,78904722,1578,1578,1578,1578,0
+20250326,173400,78904722,1578,1578,1578,1578,0
+20250326,173300,78904722,1578,1578,1578,1578,0
+20250326,173200,78904722,1578,1578,1578,1578,0
+20250326,173100,78904722,1578,1578,1578,1578,0
+20250326,173000,78904722,1578,1578,1578,1578,0
+20250326,172900,78904722,1578,1578,1578,1578,0
+20250326,172800,78904722,1578,1578,1578,1578,0
+20250326,172700,78904722,1578,1578,1578,1578,0
+20250326,172600,78904722,1578,1578,1578,1578,0
+20250326,172500,78904722,1578,1578,1578,1578,0
+20250326,172400,78904722,1578,1578,1578,1578,0
+20250326,172300,78904722,1578,1578,1578,1578,0
+20250326,172200,78904722,1578,1578,1578,1578,92
+20250326,172100,78904722,1578,1578,1578,1578,0
+20250326,172000,78904722,1578,1578,1578,1578,0
+20250326,171900,78904722,1578,1578,1578,1578,0
+20250326,171800,78904722,1578,1578,1578,1578,0
+20250326,171700,78904722,1578,1578,1578,1578,0
+20250326,171600,78904722,1578,1578,1578,1578,0
+20250326,171500,78904722,1578,1578,1578,1578,0
+20250326,171400,78904722,1578,1578,1578,1578,0
+20250326,171300,78904722,1578,1578,1578,1578,0
+20250326,171200,78904722,1578,1578,1578,1578,0
+20250326,171100,78904722,1578,1578,1578,1578,0
+20250326,171000,78904722,1578,1578,1578,1578,0
+20250326,170900,78904722,1578,1578,1578,1578,0
+20250326,170800,78904722,1578,1578,1578,1578,0
+20250326,170700,78904722,1578,1578,1578,1578,0
+20250326,170600,78904722,1578,1578,1578,1578,0
+20250326,170500,78904722,1578,1578,1578,1578,0
+20250326,170400,78904722,1578,1578,1578,1578,0
+20250326,170300,78904722,1578,1578,1578,1578,0
+20250326,170200,78904722,1578,1578,1578,1578,0
+20250326,170100,78904722,1578,1578,1578,1578,0
+20250326,170000,78904722,1578,1578,1578,1578,0
+20250326,165900,78904722,1578,1578,1578,1578,0
+20250326,165800,78904722,1578,1578,1578,1578,0
+20250326,165700,78904722,1578,1578,1578,1578,0
+20250326,165600,78904722,1578,1578,1578,1578,0
+20250326,165500,78904722,1578,1578,1578,1578,0
+20250326,165400,78904722,1578,1578,1578,1578,0
+20250326,165300,78904722,1578,1578,1578,1578,0
+20250326,165200,78904722,1578,1578,1578,1578,92
+20250326,165100,78904722,1578,1578,1578,1578,0
+20250326,165000,78904722,1578,1578,1578,1578,0
+20250326,164900,78904722,1578,1578,1578,1578,0
+20250326,164800,78904722,1578,1578,1578,1578,0
+20250326,164700,78904722,1578,1578,1578,1578,0
+20250326,164600,78904722,1578,1578,1578,1578,0
+20250326,164500,78904722,1578,1578,1578,1578,0
+20250326,164400,78904722,1578,1578,1578,1578,0
+20250326,164300,78904722,1578,1578,1578,1578,0
+20250326,164200,78904722,1578,1578,1578,1578,0
+20250326,164100,78904722,1578,1578,1578,1578,0
+20250326,164000,78904722,1578,1578,1578,1578,0
+20250326,163900,78904722,1578,1578,1578,1578,0
+20250326,163800,78904722,1578,1578,1578,1578,0
+20250326,163700,78904722,1578,1578,1578,1578,0
+20250326,163600,78904722,1578,1578,1578,1578,0
+20250326,163500,78904722,1578,1578,1578,1578,0
+20250326,163400,78904722,1578,1578,1578,1578,0
+20250326,163300,78904722,1578,1578,1578,1578,0
+20250326,163200,78904722,1578,1578,1578,1578,0
+20250326,163100,78904722,1578,1578,1578,1578,0
+20250326,163000,78904722,1578,1578,1578,1578,0
+20250326,162900,78904722,1578,1578,1578,1578,0
+20250326,162800,78904722,1578,1578,1578,1578,0
+20250326,162700,78904722,1578,1578,1578,1578,0
+20250326,162600,78904722,1578,1578,1578,1578,0
+20250326,162500,78904722,1578,1578,1578,1578,0
+20250326,162400,78904722,1578,1578,1578,1578,0
+20250326,162300,78904722,1578,1578,1578,1578,0
+20250326,162200,78904722,1578,1578,1578,1578,92
+20250326,162100,78904722,1578,1578,1578,1578,0
+20250326,162000,78904722,1578,1578,1578,1578,0
+20250326,161900,78904722,1578,1578,1578,1578,0
+20250326,161800,78904722,1578,1578,1578,1578,0
+20250326,161700,78904722,1578,1578,1578,1578,0
+20250326,161600,78904722,1578,1578,1578,1578,0
+20250326,161500,78904722,1578,1578,1578,1578,0
+20250326,161400,78904722,1578,1578,1578,1578,0
+20250326,161300,78904722,1578,1578,1578,1578,0
+20250326,161200,78904722,1578,1578,1578,1578,0
+20250326,161100,78904722,1578,1578,1578,1578,0
+20250326,161000,78904722,1578,1578,1578,1578,0
+20250326,160900,78904722,1578,1578,1578,1578,0
+20250326,160800,78904722,1578,1578,1578,1578,0
+20250326,160700,78904722,1578,1578,1578,1578,0
+20250326,160600,78904722,1578,1578,1578,1578,0
+20250326,160500,78904722,1578,1578,1578,1578,0
+20250326,160400,78904722,1578,1578,1578,1578,0
+20250326,160300,78904722,1578,1578,1578,1578,0
+20250326,160200,78904722,1578,1578,1578,1578,0
+20250326,160100,78904722,1578,1578,1578,1578,0
+20250326,160000,78904722,1578,1578,1578,1578,0
+20250326,155900,78904722,1578,1578,1578,1578,0
+20250326,155800,78904722,1578,1578,1578,1578,0
+20250326,155700,78904722,1578,1578,1578,1578,0
+20250326,155600,78904722,1578,1578,1578,1578,0
+20250326,155500,78904722,1578,1578,1578,1578,0
+20250326,155400,78904722,1578,1578,1578,1578,0
+20250326,155300,78904722,1578,1578,1578,1578,0
+20250326,155200,78904722,1578,1578,1578,1578,92
+20250326,155100,78904722,1578,1578,1578,1578,0
+20250326,155000,78904722,1578,1578,1578,1578,0
+20250326,154900,78904722,1578,1578,1578,1578,0
+20250326,154800,78904722,1578,1578,1578,1578,0
+20250326,154700,78904722,1578,1578,1578,1578,0
+20250326,154600,78904722,1578,1578,1578,1578,0
+20250326,154500,78904722,1578,1578,1578,1578,0
+20250326,154400,78904722,1578,1578,1578,1578,0
+20250326,154300,78904722,1578,1578,1578,1578,0
+20250326,154200,78904722,1578,1578,1578,1578,0
+20250326,154100,78904722,1578,1578,1578,1578,0
+20250326,154000,78904722,1578,1578,1578,1578,0
+20250326,153900,78904722,1578,1578,1578,1578,0
+20250326,153800,78904722,1578,1578,1578,1578,0
+20250326,153700,78904722,1578,1578,1578,1578,0
+20250326,153600,78904722,1578,1578,1578,1578,0
+20250326,153500,78904722,1578,1578,1578,1578,0
+20250326,153400,78904722,1578,1578,1578,1578,0
+20250326,153300,78904722,1578,1578,1578,1578,0
+20250326,153200,78904722,1578,1578,1578,1578,0
+20250326,153100,78904722,1578,1578,1578,1578,0
+20250326,153000,78904722,1578,1578,1578,1578,92
+20250326,152900,78759546,1583,1583,1583,1583,0
+20250326,152800,78759546,1583,1583,1583,1583,0
+20250326,152700,78759546,1583,1583,1583,1583,0
+20250326,152600,78759546,1583,1583,1583,1583,0
+20250326,152500,78759546,1583,1583,1583,1583,0
+20250326,152400,78759546,1583,1583,1583,1583,0
+20250326,152300,78759546,1583,1583,1583,1583,0
+20250326,152200,78759546,1583,1583,1583,1583,0
+20250326,152100,78759546,1583,1583,1583,1583,0
+20250326,152000,78759546,1583,1583,1583,1583,0
+20250326,151900,78759546,1583,1583,1583,1583,1
+20250326,151800,78757963,1582,1581,1582,1581,1266
+20250326,151700,76756341,1581,1581,1581,1581,0
+20250326,151600,76756341,1581,1581,1581,1581,0
+20250326,151500,76756341,1581,1581,1581,1581,0
+20250326,151400,76756341,1581,1581,1581,1581,0
+20250326,151300,76756341,1581,1581,1581,1581,0
+20250326,151200,76756341,1581,1581,1581,1581,0
+20250326,151100,76756341,1581,1572,1581,1572,3
+20250326,151000,76751607,1573,1573,1573,1573,0
+20250326,150900,76751607,1573,1575,1575,1573,1523
+20250326,150800,74354953,1584,1584,1584,1584,0
+20250326,150700,74354953,1584,1584,1584,1584,0
+20250326,150600,74354953,1584,1584,1584,1584,0
+20250326,150500,74354953,1584,1584,1584,1584,0
+20250326,150400,74354953,1584,1584,1584,1584,340
+20250326,150300,73816393,1585,1585,1585,1585,0
+20250326,150200,73816393,1585,1585,1585,1585,0
+20250326,150100,73816393,1585,1585,1585,1585,0
+20250326,150000,73816393,1585,1585,1585,1585,0
+20250326,145900,73816393,1585,1585,1585,1585,0
+20250326,145800,73816393,1585,1585,1585,1585,0
+20250326,145700,73816393,1585,1584,1585,1584,700
+20250326,145600,72707506,1584,1584,1584,1584,0
+20250326,145500,72707506,1584,1584,1584,1584,0
+20250326,145400,72707506,1584,1584,1584,1584,0
+20250326,145300,72707506,1584,1584,1584,1584,0
+20250326,145200,72707506,1584,1584,1584,1584,0
+20250326,145100,72707506,1584,1584,1584,1584,1
+20250326,145000,72705922,1584,1584,1584,1584,0
+20250326,144900,72705922,1584,1584,1584,1584,0
+20250326,144800,72705922,1584,1584,1584,1584,5
+20250326,144700,72698002,1575,1575,1575,1575,20
+20250326,144600,72666502,1575,1575,1575,1575,0
+20250326,144500,72666502,1575,1575,1575,1575,0
+20250326,144400,72666502,1575,1575,1575,1575,0
+20250326,144300,72666502,1575,1575,1575,1575,0
+20250326,144200,72666502,1575,1575,1575,1575,0
+20250326,144100,72666502,1575,1575,1575,1575,0
+20250326,144000,72666502,1575,1582,1584,1575,886
+20250326,143900,71267390,1575,1575,1575,1575,2
+20250326,143800,71264240,1585,1585,1585,1585,0
+20250326,143700,71264240,1585,1585,1585,1585,1
+20250326,143600,71262655,1575,1575,1575,1575,0
+20250326,143500,71262655,1575,1575,1575,1575,0
+20250326,143400,71262655,1575,1575,1575,1575,0
+20250326,143300,71262655,1575,1575,1575,1575,0
+20250326,143200,71262655,1575,1578,1578,1575,1600
+20250326,143100,68741098,1585,1585,1585,1585,3
+20250326,143000,68736343,1578,1585,1585,1578,353
+20250326,142900,68179288,1578,1578,1578,1578,1
+20250326,142800,68177710,1586,1586,1586,1586,0
+20250326,142700,68177710,1586,1586,1586,1586,0
+20250326,142600,68177710,1586,1586,1586,1586,0
+20250326,142500,68177710,1586,1586,1586,1586,3
+20250326,142400,68172952,1579,1579,1579,1579,149
+20250326,142300,67937681,1586,1586,1586,1586,0
+20250326,142200,67937681,1586,1582,1587,1582,1011
+20250326,142100,66333805,1582,1582,1582,1582,0
+20250326,142000,66333805,1582,1581,1582,1581,143
+20250326,141900,66107716,1582,1582,1582,1582,0
+20250326,141800,66107716,1582,1582,1582,1582,0
+20250326,141700,66107716,1582,1582,1582,1582,25
+20250326,141600,66068166,1586,1586,1586,1586,0
+20250326,141500,66068166,1586,1586,1586,1586,0
+20250326,141400,66068166,1586,1584,1586,1584,16
+20250326,141300,66042814,1587,1587,1587,1587,0
+20250326,141200,66042814,1587,1587,1587,1587,100
+20250326,141100,65884114,1587,1587,1587,1587,0
+20250326,141000,65884114,1587,1587,1587,1587,0
+20250326,140900,65884114,1587,1587,1587,1587,0
+20250326,140800,65884114,1587,1587,1587,1587,0
+20250326,140700,65884114,1587,1587,1587,1587,0
+20250326,140600,65884114,1587,1587,1587,1587,0
+20250326,140500,65884114,1587,1587,1587,1587,0
+20250326,140400,65884114,1587,1587,1587,1587,0
+20250326,140300,65884114,1587,1587,1587,1587,0
+20250326,140200,65884114,1587,1587,1587,1587,0
+20250326,140100,65884114,1587,1587,1587,1587,100
+20250326,140000,65725414,1589,1589,1589,1589,0
+20250326,135900,65725414,1589,1589,1589,1589,0
+20250326,135800,65725414,1589,1589,1589,1589,0
+20250326,135700,65725414,1589,1589,1589,1589,1
+20250326,135600,65723825,1589,1586,1589,1586,1295
+20250326,135500,63667917,1587,1587,1587,1587,0
+20250326,135400,63667917,1587,1582,1587,1582,478
+20250326,135300,62911611,1587,1587,1587,1587,0
+20250326,135200,62911611,1587,1587,1587,1587,0
+20250326,135100,62911611,1587,1587,1587,1587,0
+20250326,135000,62911611,1587,1587,1587,1587,0
+20250326,134900,62911611,1587,1587,1587,1587,0
+20250326,134800,62911611,1587,1587,1587,1587,62
+20250326,134700,62813217,1587,1587,1587,1587,0
+20250326,134600,62813217,1587,1587,1587,1587,0
+20250326,134500,62813217,1587,1587,1587,1587,0
+20250326,134400,62813217,1587,1587,1587,1587,15
+20250326,134300,62789412,1587,1587,1587,1587,50
+20250326,134200,62710062,1587,1587,1587,1587,0
+20250326,134100,62710062,1587,1587,1587,1587,0
+20250326,134000,62710062,1587,1587,1587,1587,0
+20250326,133900,62710062,1587,1587,1587,1587,0
+20250326,133800,62710062,1587,1587,1587,1587,0
+20250326,133700,62710062,1587,1587,1587,1587,0
+20250326,133600,62710062,1587,1587,1587,1587,0
+20250326,133500,62710062,1587,1587,1587,1587,0
+20250326,133400,62710062,1587,1587,1587,1587,0
+20250326,133300,62710062,1587,1587,1587,1587,0
+20250326,133200,62710062,1587,1587,1587,1587,0
+20250326,133100,62710062,1587,1587,1587,1587,0
+20250326,133000,62710062,1587,1587,1587,1587,0
+20250326,132900,62710062,1587,1587,1587,1587,0
+20250326,132800,62710062,1587,1587,1587,1587,0
+20250326,132700,62710062,1587,1587,1587,1587,0
+20250326,132600,62710062,1587,1587,1587,1587,0
+20250326,132500,62710062,1587,1587,1587,1587,0
+20250326,132400,62710062,1587,1587,1587,1587,134
+20250326,132300,62497404,1589,1589,1589,1589,0
+20250326,132200,62497404,1589,1589,1589,1589,0
+20250326,132100,62497404,1589,1589,1589,1589,0
+20250326,132000,62497404,1589,1589,1589,1589,0
+20250326,131900,62497404,1589,1589,1589,1589,0
+20250326,131800,62497404,1589,1589,1589,1589,0
+20250326,131700,62497404,1589,1589,1589,1589,0
+20250326,131600,62497404,1589,1589,1589,1589,0
+20250326,131500,62497404,1589,1589,1589,1589,88
+20250326,131400,62357572,1589,1589,1589,1589,100
+20250326,131300,62198672,1588,1588,1588,1588,10
+20250326,131200,62182792,1588,1587,1588,1587,538
+20250326,131100,61328886,1587,1587,1587,1587,0
+20250326,131000,61328886,1587,1587,1587,1587,0
+20250326,130900,61328886,1587,1587,1587,1587,0
+20250326,130800,61328886,1587,1587,1587,1587,0
+20250326,130700,61328886,1587,1587,1587,1587,0
+20250326,130600,61328886,1587,1587,1587,1587,0
+20250326,130500,61328886,1587,1587,1587,1587,0
+20250326,130400,61328886,1587,1587,1587,1587,3
+20250326,130300,61324125,1578,1578,1578,1578,0
+20250326,130200,61324125,1578,1578,1578,1578,0
+20250326,130100,61324125,1578,1578,1578,1578,0
+20250326,130000,61324125,1578,1578,1578,1578,0
+20250326,125900,61324125,1578,1578,1578,1578,0
+20250326,125800,61324125,1578,1578,1578,1578,0
+20250326,125700,61324125,1578,1578,1578,1578,0
+20250326,125600,61324125,1578,1578,1578,1578,0
+20250326,125500,61324125,1578,1578,1578,1578,0
+20250326,125400,61324125,1578,1587,1587,1578,1000
+20250326,125300,59742705,1587,1587,1587,1587,0
+20250326,125200,59742705,1587,1587,1587,1587,3
+20250326,125100,59737944,1578,1578,1578,1578,0
+20250326,125000,59737944,1578,1578,1578,1578,0
+20250326,124900,59737944,1578,1578,1578,1578,0
+20250326,124800,59737944,1578,1587,1587,1578,137
+20250326,124700,59520858,1578,1578,1578,1578,0
+20250326,124600,59520858,1578,1578,1578,1578,0
+20250326,124500,59520858,1578,1578,1578,1578,0
+20250326,124400,59520858,1578,1578,1578,1578,0
+20250326,124300,59520858,1578,1578,1578,1578,0
+20250326,124200,59520858,1578,1578,1578,1578,3
+20250326,124100,59516124,1587,1587,1587,1587,0
+20250326,124000,59516124,1587,1587,1587,1587,0
+20250326,123900,59516124,1587,1587,1587,1587,0
+20250326,123800,59516124,1587,1587,1587,1587,0
+20250326,123700,59516124,1587,1587,1587,1587,3
+20250326,123600,59511363,1587,1586,1587,1586,100
+20250326,123500,59352696,1587,1587,1587,1587,0
+20250326,123400,59352696,1587,1587,1587,1587,700
+20250326,123300,58241796,1587,1587,1587,1587,0
+20250326,123200,58241796,1587,1587,1587,1587,2
+20250326,123100,58238622,1587,1587,1587,1587,0
+20250326,123000,58238622,1587,1587,1587,1587,0
+20250326,122900,58238622,1587,1587,1587,1587,0
+20250326,122800,58238622,1587,1587,1587,1587,0
+20250326,122700,58238622,1587,1587,1587,1587,0
+20250326,122600,58238622,1587,1587,1587,1587,29
+20250326,122500,58192599,1587,1587,1587,1587,0
+20250326,122400,58192599,1587,1587,1587,1587,71
+20250326,122300,58079922,1587,1587,1587,1587,0
+20250326,122200,58079922,1587,1587,1587,1587,0
+20250326,122100,58079922,1587,1587,1587,1587,3
+20250326,122000,58075161,1577,1580,1587,1577,1786
+20250326,121900,55247976,1580,1580,1580,1580,0
+20250326,121800,55247976,1580,1580,1580,1580,0
+20250326,121700,55247976,1580,1580,1580,1580,0
+20250326,121600,55247976,1580,1580,1580,1580,0
+20250326,121500,55247976,1580,1580,1580,1580,0
+20250326,121400,55247976,1580,1580,1580,1580,0
+20250326,121300,55247976,1580,1580,1580,1580,0
+20250326,121200,55247976,1580,1580,1580,1580,0
+20250326,121100,55247976,1580,1580,1580,1580,0
+20250326,121000,55247976,1580,1580,1580,1580,0
+20250326,120900,55247976,1580,1580,1580,1580,0
+20250326,120800,55247976,1580,1580,1580,1580,0
+20250326,120700,55247976,1580,1580,1580,1580,0
+20250326,120600,55247976,1580,1580,1580,1580,0
+20250326,120500,55247976,1580,1580,1580,1580,0
+20250326,120400,55247976,1580,1580,1580,1580,0
+20250326,120300,55247976,1580,1580,1580,1580,0
+20250326,120200,55247976,1580,1580,1580,1580,0
+20250326,120100,55247976,1580,1580,1580,1580,0
+20250326,120000,55247976,1580,1581,1581,1580,1000
+20250326,115900,53667651,1581,1588,1588,1581,1303
+20250326,115800,51602708,1590,1590,1590,1590,0
+20250326,115700,51602708,1590,1590,1590,1590,0
+20250326,115600,51602708,1590,1590,1590,1590,0
+20250326,115500,51602708,1590,1590,1590,1590,0
+20250326,115400,51602708,1590,1590,1590,1590,10
+20250326,115300,51586808,1589,1589,1589,1589,0
+20250326,115200,51586808,1589,1585,1589,1585,1053
+20250326,115100,49914499,1585,1585,1585,1585,0
+20250326,115000,49914499,1585,1585,1585,1585,0
+20250326,114900,49914499,1585,1585,1585,1585,0
+20250326,114800,49914499,1585,1583,1585,1583,505
+20250326,114700,49114952,1583,1583,1583,1583,400
+20250326,114600,48481752,1582,1582,1582,1582,0
+20250326,114500,48481752,1582,1582,1582,1582,0
+20250326,114400,48481752,1582,1582,1582,1582,150
+20250326,114300,48244452,1582,1582,1582,1582,0
+20250326,114200,48244452,1582,1582,1582,1582,0
+20250326,114100,48244452,1582,1582,1582,1582,0
+20250326,114000,48244452,1582,1582,1582,1582,0
+20250326,113900,48244452,1582,1582,1582,1582,2008
+20250326,113800,45067796,1582,1582,1582,1582,0
+20250326,113700,45067796,1582,1582,1582,1582,14
+20250326,113600,45045648,1573,1573,1573,1573,0
+20250326,113500,45045648,1573,1573,1573,1573,0
+20250326,113400,45045648,1573,1573,1573,1573,0
+20250326,113300,45045648,1573,1573,1573,1573,0
+20250326,113200,45045648,1573,1573,1573,1573,0
+20250326,113100,45045648,1573,1573,1573,1573,1000
+20250326,113000,43472648,1572,1572,1572,1572,0
+20250326,112900,43472648,1572,1572,1572,1572,0
+20250326,112800,43472648,1572,1572,1572,1572,0
+20250326,112700,43472648,1572,1572,1572,1572,1
+20250326,112600,43471076,1572,1572,1572,1572,648
+20250326,112500,42452420,1583,1583,1583,1583,0
+20250326,112400,42452420,1583,1583,1583,1583,0
+20250326,112300,42452420,1583,1583,1583,1583,0
+20250326,112200,42452420,1583,1583,1583,1583,260
+20250326,112100,42040840,1573,1573,1573,1573,61
+20250326,112000,41944887,1573,1573,1573,1573,0
+20250326,111900,41944887,1573,1573,1573,1573,0
+20250326,111800,41944887,1573,1573,1573,1573,0
+20250326,111700,41944887,1573,1573,1573,1573,0
+20250326,111600,41944887,1573,1573,1573,1573,170
+20250326,111500,41677477,1583,1583,1583,1583,0
+20250326,111400,41677477,1583,1581,1583,1581,500
+20250326,111300,40886029,1572,1572,1572,1572,0
+20250326,111200,40886029,1572,1572,1572,1572,10
+20250326,111100,40870309,1572,1572,1572,1572,0
+20250326,111000,40870309,1572,1572,1572,1572,0
+20250326,110900,40870309,1572,1572,1572,1572,0
+20250326,110800,40870309,1572,1572,1572,1572,0
+20250326,110700,40870309,1572,1572,1572,1572,209
+20250326,110600,40541761,1573,1573,1573,1573,0
+20250326,110500,40541761,1573,1573,1573,1573,0
+20250326,110400,40541761,1573,1573,1573,1573,0
+20250326,110300,40541761,1573,1573,1573,1573,0
+20250326,110200,40541761,1573,1573,1573,1573,125
+20250326,110100,40345136,1584,1584,1584,1584,0
+20250326,110000,40345136,1584,1584,1584,1584,0
+20250326,105900,40345136,1584,1584,1584,1584,1
+20250326,105800,40343552,1573,1573,1573,1573,0
+20250326,105700,40343552,1573,1573,1573,1573,95
+20250326,105600,40194117,1585,1585,1585,1585,1000
+20250326,105500,38609117,1583,1583,1583,1583,86
+20250326,105400,38472979,1583,1572,1583,1572,2005
+20250326,105300,35299191,1572,1572,1572,1572,0
+20250326,105200,35299191,1572,1572,1572,1572,0
+20250326,105100,35299191,1572,1573,1573,1572,357
+20250326,105000,34737793,1574,1574,1574,1574,0
+20250326,104900,34737793,1574,1574,1574,1574,8
+20250326,104800,34725201,1574,1574,1574,1574,0
+20250326,104700,34725201,1574,1574,1574,1574,0
+20250326,104600,34725201,1574,1574,1574,1574,0
+20250326,104500,34725201,1574,1574,1574,1574,0
+20250326,104400,34725201,1574,1575,1575,1574,707
+20250326,104300,33612022,1602,1602,1602,1602,194
+20250326,104200,33301234,1601,1600,1601,1600,568
+20250326,104100,32391877,1571,1577,1600,1571,2450
+20250326,104000,28503833,1579,1579,1579,1579,0
+20250326,103900,28503833,1579,1579,1579,1579,0
+20250326,103800,28503833,1579,1579,1579,1579,0
+20250326,103700,28503833,1579,1579,1579,1579,1
+20250326,103600,28502254,1569,1569,1569,1569,0
+20250326,103500,28502254,1569,1569,1569,1569,0
+20250326,103400,28502254,1569,1569,1569,1569,0
+20250326,103300,28502254,1569,1569,1569,1569,0
+20250326,103200,28502254,1569,1569,1569,1569,0
+20250326,103100,28502254,1569,1569,1569,1569,5
+20250326,103000,28494409,1569,1569,1569,1569,79
+20250326,102900,28370458,1573,1573,1573,1573,0
+20250326,102800,28370458,1573,1573,1573,1573,0
+20250326,102700,28370458,1573,1573,1573,1573,0
+20250326,102600,28370458,1573,1573,1573,1573,0
+20250326,102500,28370458,1573,1573,1573,1573,370
+20250326,102400,27788448,1575,1575,1575,1575,0
+20250326,102300,27788448,1575,1575,1575,1575,0
+20250326,102200,27788448,1575,1575,1575,1575,10
+20250326,102100,27772698,1573,1573,1573,1573,0
+20250326,102000,27772698,1573,1573,1573,1573,110
+20250326,101900,27599668,1575,1575,1575,1575,10
+20250326,101800,27583918,1573,1573,1573,1573,0
+20250326,101700,27583918,1573,1573,1573,1573,0
+20250326,101600,27583918,1573,1573,1573,1573,0
+20250326,101500,27583918,1573,1573,1573,1573,306
+20250326,101400,27102580,1579,1579,1579,1579,4
+20250326,101300,27096264,1579,1579,1579,1579,0
+20250326,101200,27096264,1579,1579,1579,1579,0
+20250326,101100,27096264,1579,1579,1579,1579,0
+20250326,101000,27096264,1579,1570,1579,1568,3935
+20250326,100900,20906484,1569,1569,1569,1569,152
+20250326,100800,20667996,1568,1568,1568,1568,10
+20250326,100700,20652316,1568,1568,1568,1568,0
+20250326,100600,20652316,1568,1568,1568,1568,0
+20250326,100500,20652316,1568,1568,1568,1568,5
+20250326,100400,20644476,1568,1568,1568,1568,0
+20250326,100300,20644476,1568,1568,1568,1568,0
+20250326,100200,20644476,1568,1568,1568,1568,0
+20250326,100100,20644476,1568,1568,1568,1568,21
+20250326,100000,20611548,1568,1568,1568,1568,0
+20250326,095900,20611548,1568,1568,1568,1568,0
+20250326,095800,20611548,1568,1568,1568,1568,0
+20250326,095700,20611548,1568,1568,1568,1568,0
+20250326,095600,20611548,1568,1568,1568,1568,0
+20250326,095500,20611548,1568,1568,1568,1568,0
+20250326,095400,20611548,1568,1568,1568,1568,1
+20250326,095300,20609980,1568,1568,1568,1568,1
+20250326,095200,20608412,1568,1568,1568,1568,0
+20250326,095100,20608412,1568,1568,1568,1568,0
+20250326,095000,20608412,1568,1568,1568,1568,0
+20250326,094900,20608412,1568,1568,1568,1568,0
+20250326,094800,20608412,1568,1568,1568,1568,0
+20250326,094700,20608412,1568,1568,1568,1568,1
+20250326,094600,20606844,1568,1566,1568,1566,200
+20250326,094500,20293266,1568,1567,1568,1565,1131
+20250326,094400,18521712,1567,1567,1567,1567,101
+20250326,094300,18363445,1567,1569,1569,1567,836
+20250326,094200,17052125,1571,1571,1571,1571,0
+20250326,094100,17052125,1571,1571,1571,1571,0
+20250326,094000,17052125,1571,1571,1571,1571,0
+20250326,093900,17052125,1571,1571,1571,1571,52
+20250326,093800,16970433,1571,1571,1571,1571,93
+20250326,093700,16824330,1569,1569,1569,1569,0
+20250326,093600,16824330,1569,1569,1569,1569,0
+20250326,093500,16824330,1569,1569,1569,1569,0
+20250326,093400,16824330,1569,1569,1569,1569,1200
+20250326,093300,14941530,1569,1569,1569,1569,0
+20250326,093200,14941530,1569,1572,1572,1569,1487
+20250326,093100,12606303,1573,1573,1573,1573,0
+20250326,093000,12606303,1573,1581,1581,1573,124
+20250326,092900,12411123,1581,1581,1581,1581,10
+20250326,092800,12395313,1581,1581,1581,1581,0
+20250326,092700,12395313,1581,1581,1581,1581,0
+20250326,092600,12395313,1581,1581,1581,1581,0
+20250326,092500,12395313,1581,1581,1581,1581,0
+20250326,092400,12395313,1581,1581,1581,1581,9
+20250326,092300,12381084,1581,1581,1581,1581,1
+20250326,092200,12379503,1570,1570,1570,1570,100
+20250326,092100,12222503,1570,1574,1574,1570,5274
+20250326,092000,3939452,1574,1574,1574,1574,0
+20250326,091900,3939452,1574,1574,1574,1574,0
+20250326,091800,3939452,1574,1574,1574,1574,20
+20250326,091700,3907972,1584,1584,1584,1584,0
+20250326,091600,3907972,1584,1584,1584,1584,0
+20250326,091500,3907972,1584,1584,1584,1584,1
+20250326,091400,3906388,1575,1575,1575,1575,33
+20250326,091300,3854413,1588,1588,1588,1588,0
+20250326,091200,3854413,1588,1588,1588,1588,0
+20250326,091100,3854413,1588,1588,1588,1588,1
+20250326,091000,3852825,1575,1575,1575,1575,0
+20250326,090900,3852825,1575,1570,1575,1570,2351
+20250326,090800,150755,1569,1570,1570,1569,23
+20250326,090700,114667,1575,1575,1575,1575,2
+20250326,090600,111517,1575,1575,1575,1575,0
+20250326,090500,111517,1575,1575,1575,1575,10
+20250326,090400,95767,1568,1568,1568,1568,8
+20250326,090300,83223,1569,1569,1569,1569,37
+20250326,090200,25170,1569,1569,1569,1569,0
+20250326,090100,25170,1569,1569,1569,1569,5
+20250326,090000,17325,1575,1575,1575,1575,11

354200/min/candle-20250327.csv

@@ -0,0 +1,743 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,212100,193218853,1536,1536,1536,1536,2152
+20250327,212000,193218853,1536,1536,1536,1536,0
+20250327,211900,193218853,1536,1536,1536,1536,0
+20250327,211800,193218853,1536,1536,1536,1536,0
+20250327,211700,193218853,1536,1536,1536,1536,0
+20250327,211600,193218853,1536,1536,1536,1536,0
+20250327,211500,193218853,1536,1536,1536,1536,0
+20250327,211400,193218853,1536,1536,1536,1536,0
+20250327,211300,193218853,1536,1536,1536,1536,0
+20250327,211200,193218853,1536,1536,1536,1536,0
+20250327,211100,193218853,1536,1536,1536,1536,0
+20250327,211000,193218853,1536,1536,1536,1536,0
+20250327,210900,193218853,1536,1536,1536,1536,0
+20250327,210800,193218853,1536,1536,1536,1536,0
+20250327,210700,193218853,1536,1536,1536,1536,0
+20250327,210600,193218853,1536,1536,1536,1536,0
+20250327,210500,193218853,1536,1536,1536,1536,0
+20250327,210400,193218853,1536,1536,1536,1536,0
+20250327,210300,193218853,1536,1536,1536,1536,0
+20250327,210200,193218853,1536,1536,1536,1536,0
+20250327,210100,193218853,1536,1536,1536,1536,0
+20250327,210000,193218853,1536,1536,1536,1536,0
+20250327,205900,193218853,1536,1536,1536,1536,0
+20250327,205800,193218853,1536,1536,1536,1536,0
+20250327,205700,193218853,1536,1536,1536,1536,0
+20250327,205600,193218853,1536,1536,1536,1536,0
+20250327,205500,193218853,1536,1536,1536,1536,0
+20250327,205400,193218853,1536,1536,1536,1536,0
+20250327,205300,193218853,1536,1536,1536,1536,0
+20250327,205200,193218853,1536,1536,1536,1536,0
+20250327,205100,193218853,1536,1536,1536,1536,2152
+20250327,205000,193218853,1536,1536,1536,1536,0
+20250327,204900,193218853,1536,1536,1536,1536,0
+20250327,204800,193218853,1536,1536,1536,1536,0
+20250327,204700,193218853,1536,1536,1536,1536,0
+20250327,204600,193218853,1536,1536,1536,1536,0
+20250327,204500,193218853,1536,1536,1536,1536,0
+20250327,204400,193218853,1536,1536,1536,1536,0
+20250327,204300,193218853,1536,1536,1536,1536,0
+20250327,204200,193218853,1536,1536,1536,1536,0
+20250327,204100,193218853,1536,1536,1536,1536,0
+20250327,204000,193218853,1536,1536,1536,1536,0
+20250327,203900,193218853,1536,1536,1536,1536,0
+20250327,203800,193218853,1536,1536,1536,1536,0
+20250327,203700,193218853,1536,1536,1536,1536,0
+20250327,203600,193218853,1536,1536,1536,1536,0
+20250327,203500,193218853,1536,1536,1536,1536,0
+20250327,203400,193218853,1536,1536,1536,1536,0
+20250327,203300,193218853,1536,1536,1536,1536,0
+20250327,203200,193218853,1536,1536,1536,1536,0
+20250327,203100,193218853,1536,1536,1536,1536,0
+20250327,203000,193218853,1536,1536,1536,1536,0
+20250327,202900,193218853,1536,1536,1536,1536,0
+20250327,202800,193218853,1536,1536,1536,1536,0
+20250327,202700,193218853,1536,1536,1536,1536,0
+20250327,202600,193218853,1536,1536,1536,1536,0
+20250327,202500,193218853,1536,1536,1536,1536,0
+20250327,202400,193218853,1536,1536,1536,1536,0
+20250327,202300,193218853,1536,1536,1536,1536,0
+20250327,202200,193218853,1536,1536,1536,1536,0
+20250327,202100,193218853,1536,1536,1536,1536,2152
+20250327,202000,193218853,1536,1536,1536,1536,0
+20250327,201900,193218853,1536,1536,1536,1536,0
+20250327,201800,193218853,1536,1536,1536,1536,0
+20250327,201700,193218853,1536,1536,1536,1536,0
+20250327,201600,193218853,1536,1536,1536,1536,0
+20250327,201500,193218853,1536,1536,1536,1536,0
+20250327,201400,193218853,1536,1536,1536,1536,0
+20250327,201300,193218853,1536,1536,1536,1536,0
+20250327,201200,193218853,1536,1536,1536,1536,0
+20250327,201100,193218853,1536,1536,1536,1536,0
+20250327,201000,193218853,1536,1536,1536,1536,0
+20250327,200900,193218853,1536,1536,1536,1536,0
+20250327,200800,193218853,1536,1536,1536,1536,0
+20250327,200700,193218853,1536,1536,1536,1536,0
+20250327,200600,193218853,1536,1536,1536,1536,0
+20250327,200500,193218853,1536,1536,1536,1536,0
+20250327,200400,193218853,1536,1536,1536,1536,0
+20250327,200300,193218853,1536,1536,1536,1536,0
+20250327,200200,193218853,1536,1536,1536,1536,0
+20250327,200100,193218853,1536,1536,1536,1536,0
+20250327,200000,193218853,1536,1536,1536,1536,0
+20250327,195900,193218853,1536,1536,1536,1536,0
+20250327,195800,193218853,1536,1536,1536,1536,0
+20250327,195700,193218853,1536,1536,1536,1536,0
+20250327,195600,193218853,1536,1536,1536,1536,0
+20250327,195500,193218853,1536,1536,1536,1536,0
+20250327,195400,193218853,1536,1536,1536,1536,0
+20250327,195300,193218853,1536,1536,1536,1536,0
+20250327,195200,193218853,1536,1536,1536,1536,0
+20250327,195100,193218853,1536,1536,1536,1536,2152
+20250327,195000,193218853,1536,1536,1536,1536,0
+20250327,194900,193218853,1536,1536,1536,1536,0
+20250327,194800,193218853,1536,1536,1536,1536,0
+20250327,194700,193218853,1536,1536,1536,1536,0
+20250327,194600,193218853,1536,1536,1536,1536,0
+20250327,194500,193218853,1536,1536,1536,1536,0
+20250327,194400,193218853,1536,1536,1536,1536,0
+20250327,194300,193218853,1536,1536,1536,1536,0
+20250327,194200,193218853,1536,1536,1536,1536,0
+20250327,194100,193218853,1536,1536,1536,1536,0
+20250327,194000,193218853,1536,1536,1536,1536,0
+20250327,193900,193218853,1536,1536,1536,1536,0
+20250327,193800,193218853,1536,1536,1536,1536,0
+20250327,193700,193218853,1536,1536,1536,1536,0
+20250327,193600,193218853,1536,1536,1536,1536,0
+20250327,193500,193218853,1536,1536,1536,1536,0
+20250327,193400,193218853,1536,1536,1536,1536,0
+20250327,193300,193218853,1536,1536,1536,1536,0
+20250327,193200,193218853,1536,1536,1536,1536,0
+20250327,193100,193218853,1536,1536,1536,1536,0
+20250327,193000,193218853,1536,1536,1536,1536,0
+20250327,192900,193218853,1536,1536,1536,1536,0
+20250327,192800,193218853,1536,1536,1536,1536,0
+20250327,192700,193218853,1536,1536,1536,1536,0
+20250327,192600,193218853,1536,1536,1536,1536,0
+20250327,192500,193218853,1536,1536,1536,1536,0
+20250327,192400,193218853,1536,1536,1536,1536,0
+20250327,192300,193218853,1536,1536,1536,1536,0
+20250327,192200,193218853,1536,1536,1536,1536,0
+20250327,192100,193218853,1536,1536,1536,1536,2152
+20250327,192000,193218853,1536,1536,1536,1536,0
+20250327,191900,193218853,1536,1536,1536,1536,0
+20250327,191800,193218853,1536,1536,1536,1536,0
+20250327,191700,193218853,1536,1536,1536,1536,0
+20250327,191600,193218853,1536,1536,1536,1536,0
+20250327,191500,193218853,1536,1536,1536,1536,0
+20250327,191400,193218853,1536,1536,1536,1536,0
+20250327,191300,193218853,1536,1536,1536,1536,0
+20250327,191200,193218853,1536,1536,1536,1536,0
+20250327,191100,193218853,1536,1536,1536,1536,0
+20250327,191000,193218853,1536,1536,1536,1536,0
+20250327,190900,193218853,1536,1536,1536,1536,0
+20250327,190800,193218853,1536,1536,1536,1536,0
+20250327,190700,193218853,1536,1536,1536,1536,0
+20250327,190600,193218853,1536,1536,1536,1536,0
+20250327,190500,193218853,1536,1536,1536,1536,0
+20250327,190400,193218853,1536,1536,1536,1536,0
+20250327,190300,193218853,1536,1536,1536,1536,0
+20250327,190200,193218853,1536,1536,1536,1536,0
+20250327,190100,193218853,1536,1536,1536,1536,0
+20250327,190000,193218853,1536,1536,1536,1536,0
+20250327,185900,193218853,1536,1536,1536,1536,0
+20250327,185800,193218853,1536,1536,1536,1536,0
+20250327,185700,193218853,1536,1536,1536,1536,0
+20250327,185600,193218853,1536,1536,1536,1536,0
+20250327,185500,193218853,1536,1536,1536,1536,0
+20250327,185400,193218853,1536,1536,1536,1536,0
+20250327,185300,193218853,1536,1536,1536,1536,0
+20250327,185200,193218853,1536,1536,1536,1536,0
+20250327,185100,193218853,1536,1536,1536,1536,2152
+20250327,185000,193218853,1536,1536,1536,1536,0
+20250327,184900,193218853,1536,1536,1536,1536,0
+20250327,184800,193218853,1536,1536,1536,1536,0
+20250327,184700,193218853,1536,1536,1536,1536,0
+20250327,184600,193218853,1536,1536,1536,1536,0
+20250327,184500,193218853,1536,1536,1536,1536,0
+20250327,184400,193218853,1536,1536,1536,1536,0
+20250327,184300,193218853,1536,1536,1536,1536,0
+20250327,184200,193218853,1536,1536,1536,1536,0
+20250327,184100,193218853,1536,1536,1536,1536,0
+20250327,184000,193218853,1536,1536,1536,1536,0
+20250327,183900,193218853,1536,1536,1536,1536,0
+20250327,183800,193218853,1536,1536,1536,1536,0
+20250327,183700,193218853,1536,1536,1536,1536,0
+20250327,183600,193218853,1536,1536,1536,1536,0
+20250327,183500,193218853,1536,1536,1536,1536,0
+20250327,183400,193218853,1536,1536,1536,1536,0
+20250327,183300,193218853,1536,1536,1536,1536,0
+20250327,183200,193218853,1536,1536,1536,1536,0
+20250327,183100,193218853,1536,1536,1536,1536,0
+20250327,183000,193218853,1536,1536,1536,1536,0
+20250327,182900,193218853,1536,1536,1536,1536,0
+20250327,182800,193218853,1536,1536,1536,1536,0
+20250327,182700,193218853,1536,1536,1536,1536,0
+20250327,182600,193218853,1536,1536,1536,1536,0
+20250327,182500,193218853,1536,1536,1536,1536,0
+20250327,182400,193218853,1536,1536,1536,1536,0
+20250327,182300,193218853,1536,1536,1536,1536,0
+20250327,182200,193218853,1536,1536,1536,1536,0
+20250327,182100,193218853,1536,1536,1536,1536,2152
+20250327,182000,193218853,1536,1536,1536,1536,0
+20250327,181900,193218853,1536,1536,1536,1536,0
+20250327,181800,193218853,1536,1536,1536,1536,0
+20250327,181700,193218853,1536,1536,1536,1536,0
+20250327,181600,193218853,1536,1536,1536,1536,0
+20250327,181500,193218853,1536,1536,1536,1536,0
+20250327,181400,193218853,1536,1536,1536,1536,0
+20250327,181300,193218853,1536,1536,1536,1536,0
+20250327,181200,193218853,1536,1536,1536,1536,0
+20250327,181100,193218853,1536,1536,1536,1536,0
+20250327,181000,193218853,1536,1536,1536,1536,0
+20250327,180900,193218853,1536,1536,1536,1536,0
+20250327,180800,193218853,1536,1536,1536,1536,0
+20250327,180700,193218853,1536,1536,1536,1536,0
+20250327,180600,193218853,1536,1536,1536,1536,0
+20250327,180500,193218853,1536,1536,1536,1536,0
+20250327,180400,193218853,1536,1536,1536,1536,0
+20250327,180300,193218853,1536,1536,1536,1536,0
+20250327,180200,193218853,1536,1536,1536,1536,0
+20250327,180100,193218853,1536,1536,1536,1536,0
+20250327,180000,193218853,1536,1536,1536,1536,0
+20250327,175900,193218853,1536,1536,1536,1536,0
+20250327,175800,193218853,1536,1536,1536,1536,0
+20250327,175700,193218853,1536,1536,1536,1536,0
+20250327,175600,193218853,1536,1536,1536,1536,0
+20250327,175500,193218853,1536,1536,1536,1536,0
+20250327,175400,193218853,1536,1536,1536,1536,0
+20250327,175300,193218853,1536,1536,1536,1536,0
+20250327,175200,193218853,1536,1536,1536,1536,0
+20250327,175100,193218853,1536,1536,1536,1536,2152
+20250327,175000,193218853,1536,1536,1536,1536,0
+20250327,174900,193218853,1536,1536,1536,1536,0
+20250327,174800,193218853,1536,1536,1536,1536,0
+20250327,174700,193218853,1536,1536,1536,1536,0
+20250327,174600,193218853,1536,1536,1536,1536,0
+20250327,174500,193218853,1536,1536,1536,1536,0
+20250327,174400,193218853,1536,1536,1536,1536,0
+20250327,174300,193218853,1536,1536,1536,1536,0
+20250327,174200,193218853,1536,1536,1536,1536,0
+20250327,174100,193218853,1536,1536,1536,1536,0
+20250327,174000,193218853,1536,1536,1536,1536,0
+20250327,173900,193218853,1536,1536,1536,1536,0
+20250327,173800,193218853,1536,1536,1536,1536,0
+20250327,173700,193218853,1536,1536,1536,1536,0
+20250327,173600,193218853,1536,1536,1536,1536,0
+20250327,173500,193218853,1536,1536,1536,1536,0
+20250327,173400,193218853,1536,1536,1536,1536,0
+20250327,173300,193218853,1536,1536,1536,1536,0
+20250327,173200,193218853,1536,1536,1536,1536,0
+20250327,173100,193218853,1536,1536,1536,1536,0
+20250327,173000,193218853,1536,1536,1536,1536,0
+20250327,172900,193218853,1536,1536,1536,1536,0
+20250327,172800,193218853,1536,1536,1536,1536,0
+20250327,172700,193218853,1536,1536,1536,1536,0
+20250327,172600,193218853,1536,1536,1536,1536,0
+20250327,172500,193218853,1536,1536,1536,1536,0
+20250327,172400,193218853,1536,1536,1536,1536,0
+20250327,172300,193218853,1536,1536,1536,1536,0
+20250327,172200,193218853,1536,1536,1536,1536,0
+20250327,172100,193218853,1536,1536,1536,1536,2152
+20250327,172000,193218853,1536,1536,1536,1536,0
+20250327,171900,193218853,1536,1536,1536,1536,0
+20250327,171800,193218853,1536,1536,1536,1536,0
+20250327,171700,193218853,1536,1536,1536,1536,0
+20250327,171600,193218853,1536,1536,1536,1536,0
+20250327,171500,193218853,1536,1536,1536,1536,0
+20250327,171400,193218853,1536,1536,1536,1536,0
+20250327,171300,193218853,1536,1536,1536,1536,0
+20250327,171200,193218853,1536,1536,1536,1536,0
+20250327,171100,193218853,1536,1536,1536,1536,0
+20250327,171000,193218853,1536,1536,1536,1536,0
+20250327,170900,193218853,1536,1536,1536,1536,0
+20250327,170800,193218853,1536,1536,1536,1536,0
+20250327,170700,193218853,1536,1536,1536,1536,0
+20250327,170600,193218853,1536,1536,1536,1536,0
+20250327,170500,193218853,1536,1536,1536,1536,0
+20250327,170400,193218853,1536,1536,1536,1536,0
+20250327,170300,193218853,1536,1536,1536,1536,0
+20250327,170200,193218853,1536,1536,1536,1536,0
+20250327,170100,193218853,1536,1536,1536,1536,0
+20250327,170000,193218853,1536,1536,1536,1536,0
+20250327,165900,193218853,1536,1536,1536,1536,0
+20250327,165800,193218853,1536,1536,1536,1536,0
+20250327,165700,193218853,1536,1536,1536,1536,0
+20250327,165600,193218853,1536,1536,1536,1536,0
+20250327,165500,193218853,1536,1536,1536,1536,0
+20250327,165400,193218853,1536,1536,1536,1536,0
+20250327,165300,193218853,1536,1536,1536,1536,0
+20250327,165200,193218853,1536,1536,1536,1536,0
+20250327,165100,193218853,1536,1536,1536,1536,2152
+20250327,165000,193218853,1536,1536,1536,1536,0
+20250327,164900,193218853,1536,1536,1536,1536,0
+20250327,164800,193218853,1536,1536,1536,1536,0
+20250327,164700,193218853,1536,1536,1536,1536,0
+20250327,164600,193218853,1536,1536,1536,1536,0
+20250327,164500,193218853,1536,1536,1536,1536,0
+20250327,164400,193218853,1536,1536,1536,1536,0
+20250327,164300,193218853,1536,1536,1536,1536,0
+20250327,164200,193218853,1536,1536,1536,1536,0
+20250327,164100,193218853,1536,1536,1536,1536,0
+20250327,164000,193218853,1536,1536,1536,1536,0
+20250327,163900,193218853,1536,1536,1536,1536,0
+20250327,163800,193218853,1536,1536,1536,1536,0
+20250327,163700,193218853,1536,1536,1536,1536,0
+20250327,163600,193218853,1536,1536,1536,1536,0
+20250327,163500,193218853,1536,1536,1536,1536,0
+20250327,163400,193218853,1536,1536,1536,1536,0
+20250327,163300,193218853,1536,1536,1536,1536,0
+20250327,163200,193218853,1536,1536,1536,1536,0
+20250327,163100,193218853,1536,1536,1536,1536,0
+20250327,163000,193218853,1536,1536,1536,1536,0
+20250327,162900,193218853,1536,1536,1536,1536,0
+20250327,162800,193218853,1536,1536,1536,1536,0
+20250327,162700,193218853,1536,1536,1536,1536,0
+20250327,162600,193218853,1536,1536,1536,1536,0
+20250327,162500,193218853,1536,1536,1536,1536,0
+20250327,162400,193218853,1536,1536,1536,1536,0
+20250327,162300,193218853,1536,1536,1536,1536,0
+20250327,162200,193218853,1536,1536,1536,1536,0
+20250327,162100,193218853,1536,1536,1536,1536,2152
+20250327,162000,193218853,1536,1536,1536,1536,0
+20250327,161900,193218853,1536,1536,1536,1536,0
+20250327,161800,193218853,1536,1536,1536,1536,0
+20250327,161700,193218853,1536,1536,1536,1536,0
+20250327,161600,193218853,1536,1536,1536,1536,0
+20250327,161500,193218853,1536,1536,1536,1536,0
+20250327,161400,193218853,1536,1536,1536,1536,0
+20250327,161300,193218853,1536,1536,1536,1536,0
+20250327,161200,193218853,1536,1536,1536,1536,0
+20250327,161100,193218853,1536,1536,1536,1536,0
+20250327,161000,193218853,1536,1536,1536,1536,0
+20250327,160900,193218853,1536,1536,1536,1536,0
+20250327,160800,193218853,1536,1536,1536,1536,0
+20250327,160700,193218853,1536,1536,1536,1536,0
+20250327,160600,193218853,1536,1536,1536,1536,0
+20250327,160500,193218853,1536,1536,1536,1536,0
+20250327,160400,193218853,1536,1536,1536,1536,0
+20250327,160300,193218853,1536,1536,1536,1536,0
+20250327,160200,193218853,1536,1536,1536,1536,0
+20250327,160100,193218853,1536,1536,1536,1536,0
+20250327,160000,193218853,1536,1536,1536,1536,0
+20250327,155900,193218853,1536,1536,1536,1536,0
+20250327,155800,193218853,1536,1536,1536,1536,0
+20250327,155700,193218853,1536,1536,1536,1536,0
+20250327,155600,193218853,1536,1536,1536,1536,0
+20250327,155500,193218853,1536,1536,1536,1536,0
+20250327,155400,193218853,1536,1536,1536,1536,0
+20250327,155300,193218853,1536,1536,1536,1536,0
+20250327,155200,193218853,1536,1536,1536,1536,0
+20250327,155100,193218853,1536,1536,1536,1536,2152
+20250327,155000,193218853,1536,1536,1536,1536,0
+20250327,154900,193218853,1536,1536,1536,1536,0
+20250327,154800,193218853,1536,1536,1536,1536,0
+20250327,154700,193218853,1536,1536,1536,1536,0
+20250327,154600,193218853,1536,1536,1536,1536,0
+20250327,154500,193218853,1536,1536,1536,1536,0
+20250327,154400,193218853,1536,1536,1536,1536,0
+20250327,154300,193218853,1536,1536,1536,1536,0
+20250327,154200,193218853,1536,1536,1536,1536,0
+20250327,154100,193218853,1536,1536,1536,1536,0
+20250327,154000,193218853,1536,1536,1536,1536,0
+20250327,153900,193218853,1536,1536,1536,1536,0
+20250327,153800,193218853,1536,1536,1536,1536,0
+20250327,153700,193218853,1536,1536,1536,1536,0
+20250327,153600,193218853,1536,1536,1536,1536,0
+20250327,153500,193218853,1536,1536,1536,1536,0
+20250327,153400,193218853,1536,1536,1536,1536,0
+20250327,153300,193218853,1536,1536,1536,1536,0
+20250327,153200,193218853,1536,1536,1536,1536,0
+20250327,153100,193218853,1536,1536,1536,1536,0
+20250327,153000,193218853,1536,1536,1536,1536,2152
+20250327,152900,189913381,1529,1529,1529,1529,0
+20250327,152800,189913381,1529,1529,1529,1529,0
+20250327,152700,189913381,1529,1529,1529,1529,0
+20250327,152600,189913381,1529,1529,1529,1529,0
+20250327,152500,189913381,1529,1529,1529,1529,0
+20250327,152400,189913381,1529,1529,1529,1529,0
+20250327,152300,189913381,1529,1529,1529,1529,0
+20250327,152200,189913381,1529,1529,1529,1529,0
+20250327,152100,189913381,1529,1529,1529,1529,0
+20250327,152000,189913381,1529,1529,1529,1529,0
+20250327,151900,189913381,1529,1530,1530,1529,114
+20250327,151800,189739044,1530,1535,1535,1530,70
+20250327,151700,189631939,1528,1528,1528,1528,0
+20250327,151600,189631939,1528,1528,1528,1528,0
+20250327,151500,189631939,1528,1525,1528,1525,109
+20250327,151400,189465711,1526,1532,1532,1525,1227
+20250327,151300,187592001,1538,1538,1538,1538,0
+20250327,151200,187592001,1538,1534,1538,1533,310
+20250327,151100,187115903,1534,1535,1535,1534,28
+20250327,151000,187072932,1532,1531,1535,1531,53
+20250327,150900,186991745,1535,1532,1535,1531,211
+20250327,150800,186668285,1530,1531,1532,1526,979
+20250327,150700,185173517,1532,1532,1534,1530,164
+20250327,150600,184922285,1532,1531,1532,1531,54
+20250327,150500,184839575,1532,1532,1532,1532,1
+20250327,150400,184838043,1527,1527,1527,1527,0
+20250327,150300,184838043,1527,1528,1528,1526,813
+20250327,150200,183596910,1527,1527,1527,1527,0
+20250327,150100,183596910,1527,1527,1527,1527,0
+20250327,150000,183596910,1527,1527,1527,1527,0
+20250327,145900,183596910,1527,1527,1527,1527,83
+20250327,145800,183470169,1526,1526,1526,1526,0
+20250327,145700,183470169,1526,1527,1527,1526,803
+20250327,145600,182244741,1526,1526,1526,1526,0
+20250327,145500,182244741,1526,1526,1526,1526,0
+20250327,145400,182244741,1526,1526,1526,1526,0
+20250327,145300,182244741,1526,1526,1526,1526,0
+20250327,145200,182244741,1526,1526,1526,1526,0
+20250327,145100,182244741,1526,1531,1531,1526,759
+20250327,145000,181085993,1531,1531,1531,1531,200
+20250327,144900,180779793,1531,1526,1531,1526,24
+20250327,144800,180743139,1525,1527,1527,1524,2827
+20250327,144700,176429836,1527,1527,1527,1527,0
+20250327,144600,176429836,1527,1527,1527,1527,0
+20250327,144500,176429836,1527,1527,1527,1527,1123
+20250327,144400,174715015,1528,1528,1528,1528,200
+20250327,144300,174409415,1527,1527,1527,1527,0
+20250327,144200,174409415,1527,1527,1527,1527,0
+20250327,144100,174409415,1527,1527,1527,1527,1144
+20250327,144000,172662527,1527,1527,1527,1527,79
+20250327,143900,172541894,1527,1528,1528,1527,687
+20250327,143800,171492208,1538,1538,1538,1538,0
+20250327,143700,171492208,1538,1538,1538,1538,0
+20250327,143600,171492208,1538,1538,1538,1538,1
+20250327,143500,171490670,1528,1538,1538,1528,101
+20250327,143400,171336332,1538,1531,1538,1528,768
+20250327,143300,170161858,1528,1528,1528,1528,0
+20250327,143200,170161858,1528,1528,1528,1528,0
+20250327,143100,170161858,1528,1528,1528,1528,0
+20250327,143000,170161858,1528,1528,1528,1528,0
+20250327,142900,170161858,1528,1528,1528,1528,0
+20250327,142800,170161858,1528,1528,1528,1527,1357
+20250327,142700,168089092,1541,1528,1541,1528,44
+20250327,142600,168021847,1541,1541,1541,1541,1
+20250327,142500,168020306,1529,1530,1535,1528,3322
+20250327,142400,162939245,1527,1527,1527,1527,0
+20250327,142300,162939245,1527,1527,1527,1527,0
+20250327,142200,162939245,1527,1528,1528,1527,1035
+20250327,142100,161358749,1534,1534,1534,1534,0
+20250327,142000,161358749,1534,1534,1534,1534,0
+20250327,141900,161358749,1534,1534,1534,1534,1
+20250327,141800,161357215,1534,1534,1534,1534,1
+20250327,141700,161355681,1528,1528,1528,1528,56
+20250327,141600,161270113,1528,1527,1528,1527,3188
+20250327,141500,156399536,1528,1528,1528,1528,28
+20250327,141400,156356752,1528,1528,1528,1528,528
+20250327,141300,155549968,1528,1531,1531,1528,3741
+20250327,141200,149825515,1531,1531,1531,1531,1
+20250327,141100,149823984,1538,1538,1538,1538,0
+20250327,141000,149823984,1538,1533,1538,1531,763
+20250327,140900,148655216,1540,1540,1540,1540,8
+20250327,140800,148642896,1540,1534,1540,1534,2
+20250327,140700,148639822,1532,1532,1532,1532,0
+20250327,140600,148639822,1532,1532,1532,1532,0
+20250327,140500,148639822,1532,1532,1532,1532,687
+20250327,140400,147587338,1532,1533,1533,1532,4216
+20250327,140300,141124809,1533,1533,1533,1533,0
+20250327,140200,141124809,1533,1533,1533,1533,0
+20250327,140100,141124809,1533,1533,1533,1533,0
+20250327,140000,141124809,1533,1533,1533,1533,0
+20250327,135900,141124809,1533,1533,1533,1533,774
+20250327,135800,139938267,1533,1533,1533,1533,0
+20250327,135700,139938267,1533,1533,1533,1533,5
+20250327,135600,139930602,1533,1533,1533,1533,0
+20250327,135500,139930602,1533,1533,1533,1533,1
+20250327,135400,139929069,1532,1532,1532,1532,0
+20250327,135300,139929069,1532,1533,1533,1532,687
+20250327,135200,138876423,1541,1541,1541,1541,0
+20250327,135100,138876423,1541,1541,1541,1541,0
+20250327,135000,138876423,1541,1541,1541,1533,57
+20250327,134900,138788994,1541,1541,1541,1541,3
+20250327,134800,138784371,1532,1532,1532,1532,0
+20250327,134700,138784371,1532,1533,1533,1532,1687
+20250327,134600,136199885,1533,1533,1533,1533,0
+20250327,134500,136199885,1533,1533,1533,1533,0
+20250327,134400,136199885,1533,1533,1533,1533,0
+20250327,134300,136199885,1533,1533,1533,1533,0
+20250327,134200,136199885,1533,1533,1533,1533,0
+20250327,134100,136199885,1533,1538,1538,1533,1191
+20250327,134000,134369007,1538,1538,1538,1538,0
+20250327,133900,134369007,1538,1538,1538,1538,0
+20250327,133800,134369007,1538,1538,1538,1538,0
+20250327,133700,134369007,1538,1538,1538,1538,1
+20250327,133600,134367469,1533,1533,1533,1533,687
+20250327,133500,133314298,1533,1533,1533,1533,0
+20250327,133400,133314298,1533,1533,1533,1533,0
+20250327,133300,133314298,1533,1533,1533,1533,15
+20250327,133200,133291303,1533,1533,1533,1533,0
+20250327,133100,133291303,1533,1533,1533,1533,0
+20250327,133000,133291303,1533,1534,1534,1533,814
+20250327,132900,132043160,1534,1534,1534,1534,0
+20250327,132800,132043160,1534,1534,1534,1534,0
+20250327,132700,132043160,1534,1534,1534,1534,500
+20250327,132600,131276160,1533,1533,1533,1533,0
+20250327,132500,131276160,1533,1533,1533,1533,0
+20250327,132400,131276160,1533,1534,1534,1533,687
+20250327,132300,130222685,1533,1533,1533,1533,0
+20250327,132200,130222685,1533,1533,1533,1533,0
+20250327,132100,130222685,1533,1533,1533,1533,0
+20250327,132000,130222685,1533,1533,1533,1533,120
+20250327,131900,130038725,1533,1533,1533,1533,0
+20250327,131800,130038725,1533,1534,1534,1533,1611
+20250327,131700,127568852,1541,1541,1541,1541,0
+20250327,131600,127568852,1541,1541,1541,1541,0
+20250327,131500,127568852,1541,1541,1541,1541,0
+20250327,131400,127568852,1541,1541,1541,1541,0
+20250327,131300,127568852,1541,1541,1541,1541,1
+20250327,131200,127567311,1541,1534,1541,1534,947
+20250327,131100,126114524,1535,1536,1536,1535,788
+20250327,131000,124904566,1542,1542,1542,1542,6
+20250327,130900,124895314,1537,1537,1537,1537,444
+20250327,130800,124212886,1537,1537,1537,1537,0
+20250327,130700,124212886,1537,1538,1538,1537,687
+20250327,130600,123156936,1538,1538,1538,1538,69
+20250327,130500,123050814,1542,1542,1542,1542,0
+20250327,130400,123050814,1542,1542,1542,1542,9
+20250327,130300,123036936,1536,1536,1536,1536,0
+20250327,130200,123036936,1536,1536,1536,1536,1
+20250327,130100,123035400,1536,1538,1538,1536,1223
+20250327,130000,121155664,1538,1538,1538,1538,0
+20250327,125900,121155664,1538,1538,1538,1538,30
+20250327,125800,121109524,1538,1538,1538,1538,0
+20250327,125700,121109524,1538,1538,1538,1538,0
+20250327,125600,121109524,1538,1538,1538,1538,0
+20250327,125500,121109524,1538,1539,1539,1538,872
+20250327,125400,119768238,1540,1540,1540,1540,0
+20250327,125300,119768238,1540,1540,1540,1540,0
+20250327,125200,119768238,1540,1540,1540,1540,0
+20250327,125100,119768238,1540,1540,1540,1540,32
+20250327,125000,119718958,1538,1538,1538,1538,1
+20250327,124900,119717420,1537,1540,1540,1537,2670
+20250327,124800,115609672,1545,1545,1545,1545,0
+20250327,124700,115609672,1545,1545,1545,1545,1
+20250327,124600,115608127,1545,1540,1545,1540,4
+20250327,124500,115601957,1539,1539,1539,1539,0
+20250327,124400,115601957,1539,1539,1539,1539,0
+20250327,124300,115601957,1539,1539,1539,1539,859
+20250327,124200,114279956,1539,1539,1539,1539,0
+20250327,124100,114279956,1539,1539,1539,1539,0
+20250327,124000,114279956,1539,1539,1539,1539,358
+20250327,123900,113728994,1538,1538,1538,1538,0
+20250327,123800,113728994,1538,1548,1548,1538,860
+20250327,123700,112404260,1547,1539,1547,1539,373
+20250327,123600,111827597,1538,1538,1538,1538,0
+20250327,123500,111827597,1538,1538,1538,1538,0
+20250327,123400,111827597,1538,1538,1538,1538,0
+20250327,123300,111827597,1538,1538,1538,1538,0
+20250327,123200,111827597,1538,1540,1540,1538,2395
+20250327,123100,108141772,1538,1538,1538,1538,0
+20250327,123000,108141772,1538,1538,1538,1538,0
+20250327,122900,108141772,1538,1538,1538,1538,0
+20250327,122800,108141772,1538,1538,1538,1538,0
+20250327,122700,108141772,1538,1541,1541,1538,2180
+20250327,122600,104785845,1540,1545,1545,1540,3966
+20250327,122500,98669159,1544,1544,1544,1544,0
+20250327,122400,98669159,1544,1544,1544,1544,0
+20250327,122300,98669159,1544,1544,1544,1544,0
+20250327,122200,98669159,1544,1544,1544,1544,0
+20250327,122100,98669159,1544,1544,1544,1544,0
+20250327,122000,98669159,1544,1544,1544,1544,870
+20250327,121900,97325879,1545,1545,1545,1545,1
+20250327,121800,97324334,1544,1544,1544,1544,0
+20250327,121700,97324334,1544,1544,1544,1544,0
+20250327,121600,97324334,1544,1544,1544,1544,1
+20250327,121500,97322790,1544,1545,1545,1544,190
+20250327,121400,97029429,1544,1547,1547,1544,687
+20250327,121300,95968490,1548,1548,1548,1548,0
+20250327,121200,95968490,1548,1549,1549,1548,5
+20250327,121100,95960749,1548,1548,1548,1548,1
+20250327,121000,95959201,1547,1547,1547,1547,1
+20250327,120900,95957654,1544,1548,1548,1544,687
+20250327,120800,94896672,1548,1547,1548,1547,46
+20250327,120700,94825471,1547,1547,1547,1547,9
+20250327,120600,94811548,1547,1546,1547,1546,2
+20250327,120500,94808455,1545,1545,1545,1545,0
+20250327,120400,94808455,1545,1545,1545,1545,0
+20250327,120300,94808455,1545,1546,1546,1545,1547
+20250327,120200,92417972,1547,1553,1553,1547,1002
+20250327,120100,90861872,1553,1554,1554,1553,101
+20250327,120000,90704919,1546,1546,1546,1546,0
+20250327,115900,90704919,1546,1546,1546,1546,0
+20250327,115800,90704919,1546,1546,1546,1546,0
+20250327,115700,90704919,1546,1546,1546,1546,687
+20250327,115600,89642817,1546,1546,1546,1546,0
+20250327,115500,89642817,1546,1546,1546,1546,0
+20250327,115400,89642817,1546,1546,1546,1546,0
+20250327,115300,89642817,1546,1546,1546,1546,0
+20250327,115200,89642817,1546,1546,1546,1546,0
+20250327,115100,89642817,1546,1546,1546,1546,687
+20250327,115000,88580715,1545,1545,1545,1545,0
+20250327,114900,88580715,1545,1545,1545,1545,0
+20250327,114800,88580715,1545,1546,1546,1545,351
+20250327,114700,88038410,1546,1546,1546,1546,0
+20250327,114600,88038410,1546,1546,1546,1546,659
+20250327,114500,87019596,1547,1548,1548,1547,1414
+20250327,114400,84832038,1547,1547,1547,1547,0
+20250327,114300,84832038,1547,1547,1547,1547,0
+20250327,114200,84832038,1547,1547,1547,1547,0
+20250327,114100,84832038,1547,1547,1547,1547,449
+20250327,114000,84137435,1550,1548,1550,1547,688
+20250327,113900,83072895,1548,1548,1548,1548,0
+20250327,113800,83072895,1548,1548,1548,1548,0
+20250327,113700,83072895,1548,1549,1549,1548,1200
+20250327,113600,81214860,1548,1549,1549,1548,97
+20250327,113500,81064639,1549,1549,1549,1549,200
+20250327,113400,80754839,1548,1549,1549,1548,687
+20250327,113300,79690763,1548,1548,1548,1548,0
+20250327,113200,79690763,1548,1548,1548,1548,0
+20250327,113100,79690763,1548,1548,1548,1548,0
+20250327,113000,79690763,1548,1553,1553,1548,4860
+20250327,112900,72153835,1559,1559,1559,1559,0
+20250327,112800,72153835,1559,1552,1559,1552,693
+20250327,112700,71078257,1552,1552,1552,1552,0
+20250327,112600,71078257,1552,1552,1552,1552,0
+20250327,112500,71078257,1552,1552,1552,1552,0
+20250327,112400,71078257,1552,1553,1553,1552,926
+20250327,112300,69641005,1551,1551,1551,1551,0
+20250327,112200,69641005,1551,1551,1551,1551,687
+20250327,112100,68575468,1551,1552,1552,1551,1646
+20250327,112000,66022304,1551,1562,1562,1551,8368
+20250327,111900,52989429,1569,1569,1569,1569,0
+20250327,111800,52989429,1569,1569,1569,1569,0
+20250327,111700,52989429,1569,1569,1569,1569,2
+20250327,111600,52986291,1569,1563,1569,1562,1712
+20250327,111500,50310638,1570,1570,1570,1570,0
+20250327,111400,50310638,1570,1568,1570,1568,400
+20250327,111300,49682986,1568,1568,1568,1568,0
+20250327,111200,49682986,1568,1568,1568,1568,0
+20250327,111100,49682986,1568,1564,1568,1563,716
+20250327,111000,48563633,1568,1568,1568,1568,0
+20250327,110900,48563633,1568,1568,1568,1568,0
+20250327,110800,48563633,1568,1568,1568,1568,518
+20250327,110700,47751409,1564,1564,1564,1564,0
+20250327,110600,47751409,1564,1564,1564,1564,1112
+20250327,110500,46012241,1565,1565,1565,1565,877
+20250327,110400,44639736,1565,1565,1565,1565,0
+20250327,110300,44639736,1565,1565,1565,1565,0
+20250327,110200,44639736,1565,1565,1565,1565,0
+20250327,110100,44639736,1565,1565,1565,1565,275
+20250327,110000,44209361,1566,1566,1566,1566,100
+20250327,105900,44052761,1566,1566,1566,1566,1739
+20250327,105800,41329487,1573,1573,1573,1573,0
+20250327,105700,41329487,1573,1573,1573,1573,0
+20250327,105600,41329487,1573,1573,1573,1573,0
+20250327,105500,41329487,1573,1573,1573,1573,3
+20250327,105400,41324768,1566,1566,1566,1566,0
+20250327,105300,41324768,1566,1566,1566,1566,1687
+20250327,105200,38682926,1565,1565,1565,1565,0
+20250327,105100,38682926,1565,1565,1565,1565,0
+20250327,105000,38682926,1565,1565,1565,1565,0
+20250327,104900,38682926,1565,1565,1565,1565,0
+20250327,104800,38682926,1565,1566,1566,1565,300
+20250327,104700,38213235,1566,1567,1567,1566,687
+20250327,104600,37137080,1567,1567,1567,1567,0
+20250327,104500,37137080,1567,1567,1567,1567,0
+20250327,104400,37137080,1567,1567,1567,1567,0
+20250327,104300,37137080,1567,1567,1567,1567,0
+20250327,104200,37137080,1567,1567,1567,1567,687
+20250327,104100,36060551,1573,1573,1573,1573,0
+20250327,104000,36060551,1573,1567,1573,1566,72
+20250327,103900,35947760,1574,1574,1574,1574,0
+20250327,103800,35947760,1574,1574,1574,1574,0
+20250327,103700,35947760,1574,1574,1574,1574,14
+20250327,103600,35925724,1566,1568,1568,1566,1815
+20250327,103500,33082874,1568,1568,1568,1568,299
+20250327,103400,32614042,1567,1567,1567,1567,0
+20250327,103300,32614042,1567,1567,1567,1567,0
+20250327,103200,32614042,1567,1567,1567,1567,0
+20250327,103100,32614042,1567,1567,1567,1567,0
+20250327,103000,32614042,1567,1568,1568,1567,1188
+20250327,102900,30752231,1578,1578,1578,1578,0
+20250327,102800,30752231,1578,1577,1578,1577,500
+20250327,102700,29963300,1577,1577,1577,1577,0
+20250327,102600,29963300,1577,1577,1577,1577,0
+20250327,102500,29963300,1577,1570,1577,1569,269
+20250327,102400,29541074,1571,1574,1574,1571,4857
+20250327,102300,21897035,1573,1573,1573,1573,8
+20250327,102200,21884451,1574,1574,1574,1574,198
+20250327,102100,21572799,1578,1578,1578,1578,18
+20250327,102000,21544395,1583,1583,1583,1583,0
+20250327,101900,21544395,1583,1583,1583,1583,0
+20250327,101800,21544395,1583,1583,1583,1583,0
+20250327,101700,21544395,1583,1583,1583,1583,0
+20250327,101600,21544395,1583,1574,1583,1574,107
+20250327,101500,21375950,1583,1583,1583,1583,0
+20250327,101400,21375950,1583,1583,1583,1583,0
+20250327,101300,21375950,1583,1583,1583,1583,2
+20250327,101200,21372784,1575,1575,1575,1575,0
+20250327,101100,21372784,1575,1575,1575,1575,0
+20250327,101000,21372784,1575,1575,1575,1575,0
+20250327,100900,21372784,1575,1575,1575,1575,0
+20250327,100800,21372784,1575,1575,1575,1575,487
+20250327,100700,20605759,1575,1575,1575,1575,0
+20250327,100600,20605759,1575,1575,1575,1575,0
+20250327,100500,20605759,1575,1575,1575,1575,0
+20250327,100400,20605759,1575,1575,1575,1575,0
+20250327,100300,20605759,1575,1575,1575,1575,9
+20250327,100200,20591584,1574,1574,1574,1574,0
+20250327,100100,20591584,1574,1574,1574,1574,0
+20250327,100000,20591584,1574,1574,1574,1574,0
+20250327,095900,20591584,1574,1574,1574,1574,5
+20250327,095800,20583714,1574,1574,1574,1572,4436
+20250327,095700,13605977,1586,1586,1586,1586,0
+20250327,095600,13605977,1586,1586,1586,1586,0
+20250327,095500,13605977,1586,1574,1586,1572,2744
+20250327,095400,9254672,1574,1574,1574,1574,15
+20250327,095300,9231062,1585,1585,1585,1585,0
+20250327,095200,9231062,1585,1584,1585,1584,1097
+20250327,095100,7492414,1585,1585,1585,1585,0
+20250327,095000,7492414,1585,1584,1585,1584,37
+20250327,094900,7433783,1574,1583,1584,1574,713
+20250327,094800,6304573,1573,1573,1573,1573,0
+20250327,094700,6304573,1573,1581,1584,1573,502
+20250327,094600,5509623,1581,1580,1581,1580,500
+20250327,094500,4719155,1580,1580,1580,1580,3
+20250327,094400,4714415,1579,1579,1579,1579,36
+20250327,094300,4657571,1579,1579,1579,1579,1
+20250327,094200,4655992,1579,1579,1579,1579,100
+20250327,094100,4498092,1579,1579,1579,1579,0
+20250327,094000,4498092,1579,1579,1579,1579,0
+20250327,093900,4498092,1579,1579,1579,1579,11
+20250327,093800,4480723,1579,1578,1579,1578,13
+20250327,093700,4460208,1578,1578,1578,1578,0
+20250327,093600,4460208,1578,1578,1578,1578,0
+20250327,093500,4460208,1578,1578,1578,1578,0
+20250327,093400,4460208,1578,1578,1578,1578,9
+20250327,093300,4446006,1578,1576,1578,1576,5
+20250327,093200,4438122,1567,1567,1567,1567,0
+20250327,093100,4438122,1567,1567,1567,1567,0
+20250327,093000,4438122,1567,1567,1567,1567,28
+20250327,092900,4394246,1579,1579,1579,1579,1
+20250327,092800,4392667,1579,1578,1579,1578,10
+20250327,092700,4376885,1578,1578,1578,1578,30
+20250327,092600,4329545,1579,1579,1579,1579,0
+20250327,092500,4329545,1579,1579,1579,1579,1
+20250327,092400,4327966,1578,1574,1578,1574,500
+20250327,092300,3539223,1574,1574,1574,1574,0
+20250327,092200,3539223,1574,1574,1574,1574,0
+20250327,092100,3539223,1574,1574,1574,1574,0
+20250327,092000,3539223,1574,1574,1574,1574,2
+20250327,091900,3536075,1574,1565,1574,1565,33
+20250327,091800,3484403,1564,1564,1564,1564,0
+20250327,091700,3484403,1564,1564,1564,1564,0
+20250327,091600,3484403,1564,1564,1564,1564,0
+20250327,091500,3484403,1564,1564,1564,1564,0
+20250327,091400,3484403,1564,1564,1564,1564,0
+20250327,091300,3484403,1564,1564,1564,1564,0
+20250327,091200,3484403,1564,1564,1564,1564,0
+20250327,091100,3484403,1564,1564,1564,1564,102
+20250327,091000,3324875,1564,1564,1564,1564,154
+20250327,090900,3084019,1564,1564,1564,1564,211
+20250327,090800,2754015,1565,1565,1565,1565,0
+20250327,090700,2754015,1565,1565,1565,1565,0
+20250327,090600,2754015,1565,1565,1565,1565,0
+20250327,090500,2754015,1565,1566,1566,1565,31
+20250327,090400,2705470,1563,1563,1563,1563,0
+20250327,090300,2705470,1563,1563,1563,1563,0
+20250327,090200,2705470,1563,1564,1564,1563,523
+20250327,090100,1887562,1565,1586,1586,1565,759
+20250327,090000,694865,1574,1587,1587,1574,439

354200/min/candle-20250328.csv

@@ -0,0 +1,744 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,212200,124981351,1533,1533,1533,1533,1550
+20250328,212100,124981351,1533,1533,1533,1533,0
+20250328,212000,124981351,1533,1533,1533,1533,0
+20250328,211900,124981351,1533,1533,1533,1533,0
+20250328,211800,124981351,1533,1533,1533,1533,0
+20250328,211700,124981351,1533,1533,1533,1533,0
+20250328,211600,124981351,1533,1533,1533,1533,0
+20250328,211500,124981351,1533,1533,1533,1533,0
+20250328,211400,124981351,1533,1533,1533,1533,0
+20250328,211300,124981351,1533,1533,1533,1533,0
+20250328,211200,124981351,1533,1533,1533,1533,0
+20250328,211100,124981351,1533,1533,1533,1533,0
+20250328,211000,124981351,1533,1533,1533,1533,0
+20250328,210900,124981351,1533,1533,1533,1533,0
+20250328,210800,124981351,1533,1533,1533,1533,0
+20250328,210700,124981351,1533,1533,1533,1533,0
+20250328,210600,124981351,1533,1533,1533,1533,0
+20250328,210500,124981351,1533,1533,1533,1533,0
+20250328,210400,124981351,1533,1533,1533,1533,0
+20250328,210300,124981351,1533,1533,1533,1533,0
+20250328,210200,124981351,1533,1533,1533,1533,0
+20250328,210100,124981351,1533,1533,1533,1533,0
+20250328,210000,124981351,1533,1533,1533,1533,0
+20250328,205900,124981351,1533,1533,1533,1533,0
+20250328,205800,124981351,1533,1533,1533,1533,0
+20250328,205700,124981351,1533,1533,1533,1533,0
+20250328,205600,124981351,1533,1533,1533,1533,0
+20250328,205500,124981351,1533,1533,1533,1533,0
+20250328,205400,124981351,1533,1533,1533,1533,0
+20250328,205300,124981351,1533,1533,1533,1533,0
+20250328,205200,124981351,1533,1533,1533,1533,1550
+20250328,205100,124981351,1533,1533,1533,1533,0
+20250328,205000,124981351,1533,1533,1533,1533,0
+20250328,204900,124981351,1533,1533,1533,1533,0
+20250328,204800,124981351,1533,1533,1533,1533,0
+20250328,204700,124981351,1533,1533,1533,1533,0
+20250328,204600,124981351,1533,1533,1533,1533,0
+20250328,204500,124981351,1533,1533,1533,1533,0
+20250328,204400,124981351,1533,1533,1533,1533,0
+20250328,204300,124981351,1533,1533,1533,1533,0
+20250328,204200,124981351,1533,1533,1533,1533,0
+20250328,204100,124981351,1533,1533,1533,1533,0
+20250328,204000,124981351,1533,1533,1533,1533,0
+20250328,203900,124981351,1533,1533,1533,1533,0
+20250328,203800,124981351,1533,1533,1533,1533,0
+20250328,203700,124981351,1533,1533,1533,1533,0
+20250328,203600,124981351,1533,1533,1533,1533,0
+20250328,203500,124981351,1533,1533,1533,1533,0
+20250328,203400,124981351,1533,1533,1533,1533,0
+20250328,203300,124981351,1533,1533,1533,1533,0
+20250328,203200,124981351,1533,1533,1533,1533,0
+20250328,203100,124981351,1533,1533,1533,1533,0
+20250328,203000,124981351,1533,1533,1533,1533,0
+20250328,202900,124981351,1533,1533,1533,1533,0
+20250328,202800,124981351,1533,1533,1533,1533,0
+20250328,202700,124981351,1533,1533,1533,1533,0
+20250328,202600,124981351,1533,1533,1533,1533,0
+20250328,202500,124981351,1533,1533,1533,1533,0
+20250328,202400,124981351,1533,1533,1533,1533,0
+20250328,202300,124981351,1533,1533,1533,1533,0
+20250328,202200,124981351,1533,1533,1533,1533,1550
+20250328,202100,124981351,1533,1533,1533,1533,0
+20250328,202000,124981351,1533,1533,1533,1533,0
+20250328,201900,124981351,1533,1533,1533,1533,0
+20250328,201800,124981351,1533,1533,1533,1533,0
+20250328,201700,124981351,1533,1533,1533,1533,0
+20250328,201600,124981351,1533,1533,1533,1533,0
+20250328,201500,124981351,1533,1533,1533,1533,0
+20250328,201400,124981351,1533,1533,1533,1533,0
+20250328,201300,124981351,1533,1533,1533,1533,0
+20250328,201200,124981351,1533,1533,1533,1533,0
+20250328,201100,124981351,1533,1533,1533,1533,0
+20250328,201000,124981351,1533,1533,1533,1533,0
+20250328,200900,124981351,1533,1533,1533,1533,0
+20250328,200800,124981351,1533,1533,1533,1533,0
+20250328,200700,124981351,1533,1533,1533,1533,0
+20250328,200600,124981351,1533,1533,1533,1533,0
+20250328,200500,124981351,1533,1533,1533,1533,0
+20250328,200400,124981351,1533,1533,1533,1533,0
+20250328,200300,124981351,1533,1533,1533,1533,0
+20250328,200200,124981351,1533,1533,1533,1533,0
+20250328,200100,124981351,1533,1533,1533,1533,0
+20250328,200000,124981351,1533,1533,1533,1533,0
+20250328,195900,124981351,1533,1533,1533,1533,0
+20250328,195800,124981351,1533,1533,1533,1533,0
+20250328,195700,124981351,1533,1533,1533,1533,0
+20250328,195600,124981351,1533,1533,1533,1533,0
+20250328,195500,124981351,1533,1533,1533,1533,0
+20250328,195400,124981351,1533,1533,1533,1533,0
+20250328,195300,124981351,1533,1533,1533,1533,0
+20250328,195200,124981351,1533,1533,1533,1533,1550
+20250328,195100,124981351,1533,1533,1533,1533,0
+20250328,195000,124981351,1533,1533,1533,1533,0
+20250328,194900,124981351,1533,1533,1533,1533,0
+20250328,194800,124981351,1533,1533,1533,1533,0
+20250328,194700,124981351,1533,1533,1533,1533,0
+20250328,194600,124981351,1533,1533,1533,1533,0
+20250328,194500,124981351,1533,1533,1533,1533,0
+20250328,194400,124981351,1533,1533,1533,1533,0
+20250328,194300,124981351,1533,1533,1533,1533,0
+20250328,194200,124981351,1533,1533,1533,1533,0
+20250328,194100,124981351,1533,1533,1533,1533,0
+20250328,194000,124981351,1533,1533,1533,1533,0
+20250328,193900,124981351,1533,1533,1533,1533,0
+20250328,193800,124981351,1533,1533,1533,1533,0
+20250328,193700,124981351,1533,1533,1533,1533,0
+20250328,193600,124981351,1533,1533,1533,1533,0
+20250328,193500,124981351,1533,1533,1533,1533,0
+20250328,193400,124981351,1533,1533,1533,1533,0
+20250328,193300,124981351,1533,1533,1533,1533,0
+20250328,193200,124981351,1533,1533,1533,1533,0
+20250328,193100,124981351,1533,1533,1533,1533,0
+20250328,193000,124981351,1533,1533,1533,1533,0
+20250328,192900,124981351,1533,1533,1533,1533,0
+20250328,192800,124981351,1533,1533,1533,1533,0
+20250328,192700,124981351,1533,1533,1533,1533,0
+20250328,192600,124981351,1533,1533,1533,1533,0
+20250328,192500,124981351,1533,1533,1533,1533,0
+20250328,192400,124981351,1533,1533,1533,1533,0
+20250328,192300,124981351,1533,1533,1533,1533,0
+20250328,192200,124981351,1533,1533,1533,1533,1550
+20250328,192100,124981351,1533,1533,1533,1533,0
+20250328,192000,124981351,1533,1533,1533,1533,0
+20250328,191900,124981351,1533,1533,1533,1533,0
+20250328,191800,124981351,1533,1533,1533,1533,0
+20250328,191700,124981351,1533,1533,1533,1533,0
+20250328,191600,124981351,1533,1533,1533,1533,0
+20250328,191500,124981351,1533,1533,1533,1533,0
+20250328,191400,124981351,1533,1533,1533,1533,0
+20250328,191300,124981351,1533,1533,1533,1533,0
+20250328,191200,124981351,1533,1533,1533,1533,0
+20250328,191100,124981351,1533,1533,1533,1533,0
+20250328,191000,124981351,1533,1533,1533,1533,0
+20250328,190900,124981351,1533,1533,1533,1533,0
+20250328,190800,124981351,1533,1533,1533,1533,0
+20250328,190700,124981351,1533,1533,1533,1533,0
+20250328,190600,124981351,1533,1533,1533,1533,0
+20250328,190500,124981351,1533,1533,1533,1533,0
+20250328,190400,124981351,1533,1533,1533,1533,0
+20250328,190300,124981351,1533,1533,1533,1533,0
+20250328,190200,124981351,1533,1533,1533,1533,0
+20250328,190100,124981351,1533,1533,1533,1533,0
+20250328,190000,124981351,1533,1533,1533,1533,0
+20250328,185900,124981351,1533,1533,1533,1533,0
+20250328,185800,124981351,1533,1533,1533,1533,0
+20250328,185700,124981351,1533,1533,1533,1533,0
+20250328,185600,124981351,1533,1533,1533,1533,0
+20250328,185500,124981351,1533,1533,1533,1533,0
+20250328,185400,124981351,1533,1533,1533,1533,0
+20250328,185300,124981351,1533,1533,1533,1533,0
+20250328,185200,124981351,1533,1533,1533,1533,1550
+20250328,185100,124981351,1533,1533,1533,1533,0
+20250328,185000,124981351,1533,1533,1533,1533,0
+20250328,184900,124981351,1533,1533,1533,1533,0
+20250328,184800,124981351,1533,1533,1533,1533,0
+20250328,184700,124981351,1533,1533,1533,1533,0
+20250328,184600,124981351,1533,1533,1533,1533,0
+20250328,184500,124981351,1533,1533,1533,1533,0
+20250328,184400,124981351,1533,1533,1533,1533,0
+20250328,184300,124981351,1533,1533,1533,1533,0
+20250328,184200,124981351,1533,1533,1533,1533,0
+20250328,184100,124981351,1533,1533,1533,1533,0
+20250328,184000,124981351,1533,1533,1533,1533,0
+20250328,183900,124981351,1533,1533,1533,1533,0
+20250328,183800,124981351,1533,1533,1533,1533,0
+20250328,183700,124981351,1533,1533,1533,1533,0
+20250328,183600,124981351,1533,1533,1533,1533,0
+20250328,183500,124981351,1533,1533,1533,1533,0
+20250328,183400,124981351,1533,1533,1533,1533,0
+20250328,183300,124981351,1533,1533,1533,1533,0
+20250328,183200,124981351,1533,1533,1533,1533,0
+20250328,183100,124981351,1533,1533,1533,1533,0
+20250328,183000,124981351,1533,1533,1533,1533,0
+20250328,182900,124981351,1533,1533,1533,1533,0
+20250328,182800,124981351,1533,1533,1533,1533,0
+20250328,182700,124981351,1533,1533,1533,1533,0
+20250328,182600,124981351,1533,1533,1533,1533,0
+20250328,182500,124981351,1533,1533,1533,1533,0
+20250328,182400,124981351,1533,1533,1533,1533,0
+20250328,182300,124981351,1533,1533,1533,1533,0
+20250328,182200,124981351,1533,1533,1533,1533,1550
+20250328,182100,124981351,1533,1533,1533,1533,0
+20250328,182000,124981351,1533,1533,1533,1533,0
+20250328,181900,124981351,1533,1533,1533,1533,0
+20250328,181800,124981351,1533,1533,1533,1533,0
+20250328,181700,124981351,1533,1533,1533,1533,0
+20250328,181600,124981351,1533,1533,1533,1533,0
+20250328,181500,124981351,1533,1533,1533,1533,0
+20250328,181400,124981351,1533,1533,1533,1533,0
+20250328,181300,124981351,1533,1533,1533,1533,0
+20250328,181200,124981351,1533,1533,1533,1533,0
+20250328,181100,124981351,1533,1533,1533,1533,0
+20250328,181000,124981351,1533,1533,1533,1533,0
+20250328,180900,124981351,1533,1533,1533,1533,0
+20250328,180800,124981351,1533,1533,1533,1533,0
+20250328,180700,124981351,1533,1533,1533,1533,0
+20250328,180600,124981351,1533,1533,1533,1533,0
+20250328,180500,124981351,1533,1533,1533,1533,0
+20250328,180400,124981351,1533,1533,1533,1533,0
+20250328,180300,124981351,1533,1533,1533,1533,0
+20250328,180200,124981351,1533,1533,1533,1533,0
+20250328,180100,124981351,1533,1533,1533,1533,0
+20250328,180000,124981351,1533,1533,1533,1533,0
+20250328,175900,124981351,1533,1533,1533,1533,0
+20250328,175800,124981351,1533,1533,1533,1533,0
+20250328,175700,124981351,1533,1533,1533,1533,0
+20250328,175600,124981351,1533,1533,1533,1533,0
+20250328,175500,124981351,1533,1533,1533,1533,0
+20250328,175400,124981351,1533,1533,1533,1533,0
+20250328,175300,124981351,1533,1533,1533,1533,0
+20250328,175200,124981351,1533,1533,1533,1533,1550
+20250328,175100,124981351,1533,1533,1533,1533,0
+20250328,175000,124981351,1533,1533,1533,1533,0
+20250328,174900,124981351,1533,1533,1533,1533,0
+20250328,174800,124981351,1533,1533,1533,1533,0
+20250328,174700,124981351,1533,1533,1533,1533,0
+20250328,174600,124981351,1533,1533,1533,1533,0
+20250328,174500,124981351,1533,1533,1533,1533,0
+20250328,174400,124981351,1533,1533,1533,1533,0
+20250328,174300,124981351,1533,1533,1533,1533,0
+20250328,174200,124981351,1533,1533,1533,1533,0
+20250328,174100,124981351,1533,1533,1533,1533,0
+20250328,174000,124981351,1533,1533,1533,1533,0
+20250328,173900,124981351,1533,1533,1533,1533,0
+20250328,173800,124981351,1533,1533,1533,1533,0
+20250328,173700,124981351,1533,1533,1533,1533,0
+20250328,173600,124981351,1533,1533,1533,1533,0
+20250328,173500,124981351,1533,1533,1533,1533,0
+20250328,173400,124981351,1533,1533,1533,1533,0
+20250328,173300,124981351,1533,1533,1533,1533,0
+20250328,173200,124981351,1533,1533,1533,1533,0
+20250328,173100,124981351,1533,1533,1533,1533,0
+20250328,173000,124981351,1533,1533,1533,1533,0
+20250328,172900,124981351,1533,1533,1533,1533,0
+20250328,172800,124981351,1533,1533,1533,1533,0
+20250328,172700,124981351,1533,1533,1533,1533,0
+20250328,172600,124981351,1533,1533,1533,1533,0
+20250328,172500,124981351,1533,1533,1533,1533,0
+20250328,172400,124981351,1533,1533,1533,1533,0
+20250328,172300,124981351,1533,1533,1533,1533,0
+20250328,172200,124981351,1533,1533,1533,1533,1550
+20250328,172100,124981351,1533,1533,1533,1533,0
+20250328,172000,124981351,1533,1533,1533,1533,0
+20250328,171900,124981351,1533,1533,1533,1533,0
+20250328,171800,124981351,1533,1533,1533,1533,0
+20250328,171700,124981351,1533,1533,1533,1533,0
+20250328,171600,124981351,1533,1533,1533,1533,0
+20250328,171500,124981351,1533,1533,1533,1533,0
+20250328,171400,124981351,1533,1533,1533,1533,0
+20250328,171300,124981351,1533,1533,1533,1533,0
+20250328,171200,124981351,1533,1533,1533,1533,0
+20250328,171100,124981351,1533,1533,1533,1533,0
+20250328,171000,124981351,1533,1533,1533,1533,0
+20250328,170900,124981351,1533,1533,1533,1533,0
+20250328,170800,124981351,1533,1533,1533,1533,0
+20250328,170700,124981351,1533,1533,1533,1533,0
+20250328,170600,124981351,1533,1533,1533,1533,0
+20250328,170500,124981351,1533,1533,1533,1533,0
+20250328,170400,124981351,1533,1533,1533,1533,0
+20250328,170300,124981351,1533,1533,1533,1533,0
+20250328,170200,124981351,1533,1533,1533,1533,0
+20250328,170100,124981351,1533,1533,1533,1533,0
+20250328,170000,124981351,1533,1533,1533,1533,0
+20250328,165900,124981351,1533,1533,1533,1533,0
+20250328,165800,124981351,1533,1533,1533,1533,0
+20250328,165700,124981351,1533,1533,1533,1533,0
+20250328,165600,124981351,1533,1533,1533,1533,0
+20250328,165500,124981351,1533,1533,1533,1533,0
+20250328,165400,124981351,1533,1533,1533,1533,0
+20250328,165300,124981351,1533,1533,1533,1533,0
+20250328,165200,124981351,1533,1533,1533,1533,1550
+20250328,165100,124981351,1533,1533,1533,1533,0
+20250328,165000,124981351,1533,1533,1533,1533,0
+20250328,164900,124981351,1533,1533,1533,1533,0
+20250328,164800,124981351,1533,1533,1533,1533,0
+20250328,164700,124981351,1533,1533,1533,1533,0
+20250328,164600,124981351,1533,1533,1533,1533,0
+20250328,164500,124981351,1533,1533,1533,1533,0
+20250328,164400,124981351,1533,1533,1533,1533,0
+20250328,164300,124981351,1533,1533,1533,1533,0
+20250328,164200,124981351,1533,1533,1533,1533,0
+20250328,164100,124981351,1533,1533,1533,1533,0
+20250328,164000,124981351,1533,1533,1533,1533,0
+20250328,163900,124981351,1533,1533,1533,1533,0
+20250328,163800,124981351,1533,1533,1533,1533,0
+20250328,163700,124981351,1533,1533,1533,1533,0
+20250328,163600,124981351,1533,1533,1533,1533,0
+20250328,163500,124981351,1533,1533,1533,1533,0
+20250328,163400,124981351,1533,1533,1533,1533,0
+20250328,163300,124981351,1533,1533,1533,1533,0
+20250328,163200,124981351,1533,1533,1533,1533,0
+20250328,163100,124981351,1533,1533,1533,1533,0
+20250328,163000,124981351,1533,1533,1533,1533,0
+20250328,162900,124981351,1533,1533,1533,1533,0
+20250328,162800,124981351,1533,1533,1533,1533,0
+20250328,162700,124981351,1533,1533,1533,1533,0
+20250328,162600,124981351,1533,1533,1533,1533,0
+20250328,162500,124981351,1533,1533,1533,1533,0
+20250328,162400,124981351,1533,1533,1533,1533,0
+20250328,162300,124981351,1533,1533,1533,1533,0
+20250328,162200,124981351,1533,1533,1533,1533,1550
+20250328,162100,124981351,1533,1533,1533,1533,0
+20250328,162000,124981351,1533,1533,1533,1533,0
+20250328,161900,124981351,1533,1533,1533,1533,0
+20250328,161800,124981351,1533,1533,1533,1533,0
+20250328,161700,124981351,1533,1533,1533,1533,0
+20250328,161600,124981351,1533,1533,1533,1533,0
+20250328,161500,124981351,1533,1533,1533,1533,0
+20250328,161400,124981351,1533,1533,1533,1533,0
+20250328,161300,124981351,1533,1533,1533,1533,0
+20250328,161200,124981351,1533,1533,1533,1533,0
+20250328,161100,124981351,1533,1533,1533,1533,0
+20250328,161000,124981351,1533,1533,1533,1533,0
+20250328,160900,124981351,1533,1533,1533,1533,0
+20250328,160800,124981351,1533,1533,1533,1533,0
+20250328,160700,124981351,1533,1533,1533,1533,0
+20250328,160600,124981351,1533,1533,1533,1533,0
+20250328,160500,124981351,1533,1533,1533,1533,0
+20250328,160400,124981351,1533,1533,1533,1533,0
+20250328,160300,124981351,1533,1533,1533,1533,0
+20250328,160200,124981351,1533,1533,1533,1533,0
+20250328,160100,124981351,1533,1533,1533,1533,0
+20250328,160000,124981351,1533,1533,1533,1533,0
+20250328,155900,124981351,1533,1533,1533,1533,0
+20250328,155800,124981351,1533,1533,1533,1533,0
+20250328,155700,124981351,1533,1533,1533,1533,0
+20250328,155600,124981351,1533,1533,1533,1533,0
+20250328,155500,124981351,1533,1533,1533,1533,0
+20250328,155400,124981351,1533,1533,1533,1533,0
+20250328,155300,124981351,1533,1533,1533,1533,0
+20250328,155200,124981351,1533,1533,1533,1533,1550
+20250328,155100,124981351,1533,1533,1533,1533,0
+20250328,155000,124981351,1533,1533,1533,1533,0
+20250328,154900,124981351,1533,1533,1533,1533,0
+20250328,154800,124981351,1533,1533,1533,1533,0
+20250328,154700,124981351,1533,1533,1533,1533,0
+20250328,154600,124981351,1533,1533,1533,1533,0
+20250328,154500,124981351,1533,1533,1533,1533,0
+20250328,154400,124981351,1533,1533,1533,1533,0
+20250328,154300,124981351,1533,1533,1533,1533,0
+20250328,154200,124981351,1533,1533,1533,1533,0
+20250328,154100,124981351,1533,1533,1533,1533,0
+20250328,154000,124981351,1533,1533,1533,1533,0
+20250328,153900,124981351,1533,1533,1533,1533,0
+20250328,153800,124981351,1533,1533,1533,1533,0
+20250328,153700,124981351,1533,1533,1533,1533,0
+20250328,153600,124981351,1533,1533,1533,1533,0
+20250328,153500,124981351,1533,1533,1533,1533,0
+20250328,153400,124981351,1533,1533,1533,1533,0
+20250328,153300,124981351,1533,1533,1533,1533,0
+20250328,153200,124981351,1533,1533,1533,1533,0
+20250328,153100,124981351,1533,1533,1533,1533,0
+20250328,153000,124981351,1533,1533,1533,1533,1550
+20250328,152900,122605201,1523,1523,1523,1523,0
+20250328,152800,122605201,1523,1523,1523,1523,0
+20250328,152700,122605201,1523,1523,1523,1523,0
+20250328,152600,122605201,1523,1523,1523,1523,0
+20250328,152500,122605201,1523,1523,1523,1523,0
+20250328,152400,122605201,1523,1523,1523,1523,0
+20250328,152300,122605201,1523,1523,1523,1523,0
+20250328,152200,122605201,1523,1523,1523,1523,0
+20250328,152100,122605201,1523,1523,1523,1523,0
+20250328,152000,122605201,1523,1523,1523,1523,0
+20250328,151900,122605201,1523,1525,1525,1523,170
+20250328,151800,122346081,1524,1524,1524,1524,0
+20250328,151700,122346081,1524,1523,1524,1523,440
+20250328,151600,121675766,1510,1523,1523,1510,4888
+20250328,151500,114263833,1523,1530,1530,1523,1486
+20250328,151400,111995445,1530,1530,1530,1530,0
+20250328,151300,111995445,1530,1530,1530,1530,0
+20250328,151200,111995445,1530,1530,1530,1530,0
+20250328,151100,111995445,1530,1530,1530,1530,0
+20250328,151000,111995445,1530,1530,1530,1530,0
+20250328,150900,111995445,1530,1530,1530,1530,0
+20250328,150800,111995445,1530,1530,1530,1530,0
+20250328,150700,111995445,1530,1530,1530,1530,0
+20250328,150600,111995445,1530,1530,1530,1530,60
+20250328,150500,111903645,1537,1532,1537,1530,1217
+20250328,150400,110039368,1532,1532,1532,1532,5
+20250328,150300,110031708,1530,1532,1532,1530,68
+20250328,150200,109927614,1537,1537,1537,1537,0
+20250328,150100,109927614,1537,1537,1537,1537,0
+20250328,150000,109927614,1537,1537,1537,1537,0
+20250328,145900,109927614,1537,1536,1537,1536,18
+20250328,145800,109899959,1538,1538,1538,1538,0
+20250328,145700,109899959,1538,1538,1538,1538,0
+20250328,145600,109899959,1538,1538,1538,1538,0
+20250328,145500,109899959,1538,1538,1538,1538,0
+20250328,145400,109899959,1538,1538,1538,1538,0
+20250328,145300,109899959,1538,1538,1538,1538,100
+20250328,145200,109746159,1538,1538,1538,1538,0
+20250328,145100,109746159,1538,1538,1538,1538,0
+20250328,145000,109746159,1538,1538,1538,1538,0
+20250328,144900,109746159,1538,1538,1538,1538,0
+20250328,144800,109746159,1538,1538,1538,1538,2
+20250328,144700,109743083,1538,1537,1538,1537,10
+20250328,144600,109727711,1536,1536,1536,1536,0
+20250328,144500,109727711,1536,1536,1536,1536,0
+20250328,144400,109727711,1536,1536,1536,1536,0
+20250328,144300,109727711,1536,1536,1536,1536,0
+20250328,144200,109727711,1536,1536,1536,1536,0
+20250328,144100,109727711,1536,1536,1536,1536,0
+20250328,144000,109727711,1536,1536,1536,1536,0
+20250328,143900,109727711,1536,1536,1536,1536,0
+20250328,143800,109727711,1536,1536,1536,1536,0
+20250328,143700,109727711,1536,1536,1536,1536,0
+20250328,143600,109727711,1536,1536,1536,1536,0
+20250328,143500,109727711,1536,1536,1536,1536,0
+20250328,143400,109727711,1536,1536,1536,1536,1
+20250328,143300,109726175,1528,1528,1528,1528,0
+20250328,143200,109726175,1528,1528,1528,1528,0
+20250328,143100,109726175,1528,1528,1528,1528,0
+20250328,143000,109726175,1528,1528,1528,1528,0
+20250328,142900,109726175,1528,1528,1528,1528,0
+20250328,142800,109726175,1528,1528,1528,1528,172
+20250328,142700,109463359,1528,1534,1534,1527,1899
+20250328,142600,106562209,1530,1530,1530,1530,0
+20250328,142500,106562209,1530,1530,1530,1530,0
+20250328,142400,106562209,1530,1530,1530,1530,0
+20250328,142300,106562209,1530,1533,1533,1529,1500
+20250328,142200,104266823,1533,1535,1535,1533,368
+20250328,142100,103702241,1535,1538,1538,1535,159
+20250328,142000,103457969,1549,1549,1549,1549,0
+20250328,141900,103457969,1549,1549,1549,1549,0
+20250328,141800,103457969,1549,1549,1549,1549,0
+20250328,141700,103457969,1549,1549,1549,1549,0
+20250328,141600,103457969,1549,1549,1549,1549,0
+20250328,141500,103457969,1549,1549,1549,1549,0
+20250328,141400,103457969,1549,1549,1549,1549,5
+20250328,141300,103450224,1549,1549,1549,1549,10
+20250328,141200,103434734,1552,1552,1552,1552,0
+20250328,141100,103434734,1552,1552,1552,1552,0
+20250328,141000,103434734,1552,1552,1552,1552,0
+20250328,140900,103434734,1552,1552,1552,1552,0
+20250328,140800,103434734,1552,1552,1552,1552,0
+20250328,140700,103434734,1552,1552,1552,1552,0
+20250328,140600,103434734,1552,1552,1552,1552,1
+20250328,140500,103433182,1534,1534,1534,1534,0
+20250328,140400,103433182,1534,1534,1534,1534,0
+20250328,140300,103433182,1534,1534,1534,1534,0
+20250328,140200,103433182,1534,1534,1534,1534,0
+20250328,140100,103433182,1534,1534,1534,1534,0
+20250328,140000,103433182,1534,1534,1534,1534,0
+20250328,135900,103433182,1534,1534,1534,1534,0
+20250328,135800,103433182,1534,1540,1540,1534,30
+20250328,135700,103387047,1553,1553,1553,1553,0
+20250328,135600,103387047,1553,1553,1553,1553,0
+20250328,135500,103387047,1553,1552,1553,1552,10
+20250328,135400,103371518,1546,1546,1546,1546,447
+20250328,135300,102680456,1544,1544,1544,1544,0
+20250328,135200,102680456,1544,1546,1546,1544,17
+20250328,135100,102654202,1540,1542,1542,1540,175
+20250328,135000,102384514,1544,1544,1544,1544,10
+20250328,134900,102369074,1547,1548,1548,1547,83
+20250328,134800,102240601,1554,1554,1554,1554,1
+20250328,134700,102239047,1548,1548,1548,1548,0
+20250328,134600,102239047,1548,1548,1548,1548,0
+20250328,134500,102239047,1548,1548,1548,1548,0
+20250328,134400,102239047,1548,1548,1548,1548,22
+20250328,134300,102204991,1549,1549,1549,1549,0
+20250328,134200,102204991,1549,1549,1549,1549,0
+20250328,134100,102204991,1549,1553,1553,1546,80
+20250328,134000,102081054,1557,1557,1557,1557,0
+20250328,133900,102081054,1557,1555,1557,1555,100
+20250328,133800,101925460,1555,1555,1555,1555,122
+20250328,133700,101735750,1555,1554,1555,1554,734
+20250328,133600,100594714,1553,1551,1553,1551,667
+20250328,133500,99558994,1551,1551,1551,1551,49
+20250328,133400,99482995,1552,1552,1552,1552,1
+20250328,133300,99481443,1552,1552,1552,1552,40
+20250328,133200,99419363,1552,1552,1552,1552,200
+20250328,133100,99108963,1552,1552,1552,1552,0
+20250328,133000,99108963,1552,1552,1552,1552,0
+20250328,132900,99108963,1552,1552,1552,1552,0
+20250328,132800,99108963,1552,1552,1552,1552,0
+20250328,132700,99108963,1552,1550,1552,1550,23
+20250328,132600,99073277,1553,1553,1553,1553,0
+20250328,132500,99073277,1553,1553,1553,1553,0
+20250328,132400,99073277,1553,1553,1553,1553,0
+20250328,132300,99073277,1553,1553,1553,1553,0
+20250328,132200,99073277,1553,1553,1553,1553,0
+20250328,132100,99073277,1553,1553,1553,1553,0
+20250328,132000,99073277,1553,1553,1553,1553,0
+20250328,131900,99073277,1553,1553,1553,1553,1
+20250328,131800,99071724,1550,1550,1550,1550,0
+20250328,131700,99071724,1550,1550,1550,1550,300
+20250328,131600,98606724,1550,1550,1550,1550,300
+20250328,131500,98141724,1550,1550,1550,1550,0
+20250328,131400,98141724,1550,1550,1550,1550,0
+20250328,131300,98141724,1550,1550,1550,1550,0
+20250328,131200,98141724,1550,1550,1550,1550,1
+20250328,131100,98140174,1544,1544,1544,1544,0
+20250328,131000,98140174,1544,1544,1544,1544,0
+20250328,130900,98140174,1544,1544,1544,1544,0
+20250328,130800,98140174,1544,1553,1553,1544,2744
+20250328,130700,93889611,1553,1547,1553,1547,1636
+20250328,130600,91357747,1547,1545,1547,1545,1239
+20250328,130500,89443388,1544,1544,1544,1544,59
+20250328,130400,89352292,1544,1544,1544,1544,0
+20250328,130300,89352292,1544,1544,1544,1544,0
+20250328,130200,89352292,1544,1544,1544,1544,0
+20250328,130100,89352292,1544,1544,1544,1544,0
+20250328,130000,89352292,1544,1544,1544,1544,0
+20250328,125900,89352292,1544,1544,1544,1544,0
+20250328,125800,89352292,1544,1544,1544,1544,1000
+20250328,125700,87808292,1545,1545,1545,1545,0
+20250328,125600,87808292,1545,1540,1545,1540,101
+20250328,125500,87652580,1541,1541,1541,1541,0
+20250328,125400,87652580,1541,1541,1541,1541,0
+20250328,125300,87652580,1541,1531,1541,1531,73
+20250328,125200,87540737,1531,1531,1531,1531,0
+20250328,125100,87540737,1531,1531,1531,1531,0
+20250328,125000,87540737,1531,1531,1531,1531,289
+20250328,124900,87098278,1545,1545,1545,1545,0
+20250328,124800,87098278,1545,1545,1545,1545,0
+20250328,124700,87098278,1545,1545,1545,1545,0
+20250328,124600,87098278,1545,1545,1545,1545,0
+20250328,124500,87098278,1545,1545,1545,1545,0
+20250328,124400,87098278,1545,1545,1545,1545,0
+20250328,124300,87098278,1545,1545,1545,1545,0
+20250328,124200,87098278,1545,1545,1545,1545,0
+20250328,124100,87098278,1545,1545,1545,1545,0
+20250328,124000,87098278,1545,1540,1545,1540,1301
+20250328,123900,85094733,1545,1545,1545,1545,0
+20250328,123800,85094733,1545,1545,1545,1545,0
+20250328,123700,85094733,1545,1543,1545,1543,33
+20250328,123600,85043796,1543,1542,1543,1542,519
+20250328,123500,84243497,1543,1543,1543,1543,0
+20250328,123400,84243497,1543,1543,1543,1543,0
+20250328,123300,84243497,1543,1542,1543,1542,10
+20250328,123200,84228076,1540,1540,1540,1540,1000
+20250328,123100,82688076,1540,1540,1540,1540,0
+20250328,123000,82688076,1540,1540,1540,1540,0
+20250328,122900,82688076,1540,1540,1540,1540,0
+20250328,122800,82688076,1540,1540,1540,1540,0
+20250328,122700,82688076,1540,1540,1540,1540,0
+20250328,122600,82688076,1540,1540,1540,1540,0
+20250328,122500,82688076,1540,1540,1540,1540,0
+20250328,122400,82688076,1540,1540,1540,1540,0
+20250328,122300,82688076,1540,1540,1540,1540,0
+20250328,122200,82688076,1540,1540,1540,1540,0
+20250328,122100,82688076,1540,1540,1540,1540,0
+20250328,122000,82688076,1540,1540,1540,1540,0
+20250328,121900,82688076,1540,1540,1540,1540,0
+20250328,121800,82688076,1540,1540,1540,1540,0
+20250328,121700,82688076,1540,1540,1540,1540,0
+20250328,121600,82688076,1540,1540,1540,1540,10
+20250328,121500,82672676,1540,1540,1540,1540,0
+20250328,121400,82672676,1540,1540,1540,1540,0
+20250328,121300,82672676,1540,1540,1540,1540,3
+20250328,121200,82668056,1531,1531,1531,1531,0
+20250328,121100,82668056,1531,1532,1532,1531,40
+20250328,121000,82606799,1532,1532,1532,1532,0
+20250328,120900,82606799,1532,1532,1532,1532,1
+20250328,120800,82605267,1540,1540,1540,1540,2
+20250328,120700,82602187,1532,1532,1532,1532,0
+20250328,120600,82602187,1532,1532,1532,1532,0
+20250328,120500,82602187,1532,1532,1532,1532,0
+20250328,120400,82602187,1532,1532,1532,1532,0
+20250328,120300,82602187,1532,1532,1532,1532,0
+20250328,120200,82602187,1532,1533,1533,1532,100
+20250328,120100,82448969,1532,1532,1532,1532,0
+20250328,120000,82448969,1532,1532,1532,1532,20
+20250328,115900,82418329,1533,1533,1533,1533,20
+20250328,115800,82387669,1540,1540,1540,1540,0
+20250328,115700,82387669,1540,1540,1540,1540,18
+20250328,115600,82359949,1533,1533,1533,1533,20
+20250328,115500,82329289,1540,1540,1540,1540,0
+20250328,115400,82329289,1540,1540,1540,1540,700
+20250328,115300,81251289,1540,1540,1540,1540,100
+20250328,115200,81097289,1540,1535,1540,1534,3
+20250328,115100,81092680,1529,1529,1529,1529,0
+20250328,115000,81092680,1529,1529,1529,1529,0
+20250328,114900,81092680,1529,1529,1529,1529,0
+20250328,114800,81092680,1529,1532,1532,1529,2636
+20250328,114700,77058196,1532,1532,1532,1532,0
+20250328,114600,77058196,1532,1533,1533,1532,440
+20250328,114500,76383978,1540,1540,1540,1540,0
+20250328,114400,76383978,1540,1540,1540,1540,1
+20250328,114300,76382438,1540,1540,1540,1540,1
+20250328,114200,76380898,1534,1540,1540,1534,519
+20250328,114100,75584347,1535,1540,1540,1535,230
+20250328,114000,75230837,1540,1540,1540,1540,5
+20250328,113900,75223137,1536,1536,1536,1536,1000
+20250328,113800,73687137,1540,1540,1540,1540,1059
+20250328,113700,72056277,1540,1540,1540,1540,400
+20250328,113600,71440277,1536,1536,1536,1536,0
+20250328,113500,71440277,1536,1536,1536,1536,0
+20250328,113400,71440277,1536,1536,1536,1536,0
+20250328,113300,71440277,1536,1536,1536,1536,0
+20250328,113200,71440277,1536,1536,1536,1536,0
+20250328,113100,71440277,1536,1536,1536,1536,117
+20250328,113000,71260565,1536,1536,1536,1536,0
+20250328,112900,71260565,1536,1536,1536,1536,20
+20250328,112800,71229845,1536,1536,1536,1536,0
+20250328,112700,71229845,1536,1536,1536,1536,0
+20250328,112600,71229845,1536,1536,1536,1536,0
+20250328,112500,71229845,1536,1536,1536,1536,0
+20250328,112400,71229845,1536,1537,1537,1536,445
+20250328,112300,70546225,1537,1538,1538,1537,63
+20250328,112200,70449363,1540,1540,1540,1540,60
+20250328,112100,70356963,1536,1536,1536,1536,0
+20250328,112000,70356963,1536,1536,1536,1536,0
+20250328,111900,70356963,1536,1540,1540,1536,372
+20250328,111800,69784686,1539,1543,1543,1539,234
+20250328,111700,69424224,1544,1546,1546,1544,309
+20250328,111600,68946910,1546,1546,1546,1546,0
+20250328,111500,68946910,1546,1546,1546,1546,0
+20250328,111400,68946910,1546,1546,1546,1546,0
+20250328,111300,68946910,1546,1560,1560,1546,671
+20250328,111200,67900584,1560,1560,1560,1560,0
+20250328,111100,67900584,1560,1560,1560,1560,0
+20250328,111000,67900584,1560,1560,1560,1560,0
+20250328,110900,67900584,1560,1560,1560,1560,0
+20250328,110800,67900584,1560,1560,1560,1560,0
+20250328,110700,67900584,1560,1560,1560,1560,0
+20250328,110600,67900584,1560,1560,1560,1560,0
+20250328,110500,67900584,1560,1560,1560,1560,0
+20250328,110400,67900584,1560,1544,1560,1544,2
+20250328,110300,67897480,1544,1545,1545,1544,208
+20250328,110200,67576315,1560,1560,1560,1560,0
+20250328,110100,67576315,1560,1560,1560,1560,0
+20250328,110000,67576315,1560,1560,1560,1560,5
+20250328,105900,67568515,1561,1560,1561,1560,3
+20250328,105800,67563834,1560,1549,1560,1548,461
+20250328,105700,66850106,1549,1563,1563,1548,4482
+20250328,105600,59900285,1584,1584,1584,1584,0
+20250328,105500,59900285,1584,1584,1584,1584,0
+20250328,105400,59900285,1584,1584,1584,1584,1
+20250328,105300,59898701,1563,1563,1563,1563,0
+20250328,105200,59898701,1563,1585,1586,1563,12
+20250328,105100,59879900,1585,1584,1585,1584,135
+20250328,105000,59665937,1587,1587,1587,1587,0
+20250328,104900,59665937,1587,1586,1587,1586,331
+20250328,104800,59140740,1587,1567,1587,1567,41
+20250328,104700,59075730,1561,1589,1590,1561,1540
+20250328,104600,56631856,1590,1578,1590,1578,1124
+20250328,104500,54853717,1579,1579,1579,1579,0
+20250328,104400,54853717,1579,1571,1579,1551,943
+20250328,104300,53369756,1572,1572,1572,1572,0
+20250328,104200,53369756,1572,1568,1572,1568,300
+20250328,104100,52898810,1568,1568,1568,1568,1
+20250328,104000,52897242,1568,1556,1568,1556,900
+20250328,103900,51491411,1556,1556,1556,1556,1
+20250328,103800,51489855,1550,1556,1556,1550,1066
+20250328,103700,49837159,1550,1550,1550,1550,1000
+20250328,103600,48287159,1556,1556,1556,1556,0
+20250328,103500,48287159,1556,1556,1556,1556,0
+20250328,103400,48287159,1556,1556,1556,1556,2
+20250328,103300,48284047,1530,1530,1530,1530,0
+20250328,103200,48284047,1530,1555,1556,1530,2002
+20250328,103100,45169007,1556,1556,1556,1556,0
+20250328,103000,45169007,1556,1556,1556,1556,30
+20250328,102900,45122327,1555,1555,1555,1555,40
+20250328,102800,45060127,1555,1554,1555,1554,200
+20250328,102700,44749227,1554,1554,1554,1554,0
+20250328,102600,44749227,1554,1553,1554,1553,1614
+20250328,102500,42241103,1554,1550,1554,1550,420
+20250328,102400,41589235,1549,1550,1552,1544,3659
+20250328,102300,35921036,1549,1543,1550,1543,811
+20250328,102200,34665797,1543,1538,1543,1538,430
+20250328,102100,34003376,1538,1532,1538,1532,412
+20250328,102000,33370801,1532,1532,1532,1532,1
+20250328,101900,33369269,1520,1531,1533,1520,453
+20250328,101800,32678187,1531,1531,1531,1531,0
+20250328,101700,32678187,1531,1528,1531,1528,845
+20250328,101600,31386660,1528,1528,1528,1528,0
+20250328,101500,31386660,1528,1528,1528,1528,1
+20250328,101400,31385132,1520,1528,1528,1520,442
+20250328,101300,30710092,1528,1528,1528,1528,1
+20250328,101200,30708564,1528,1528,1528,1527,1001
+20250328,101100,29179753,1528,1527,1528,1527,21
+20250328,101000,29147684,1518,1518,1518,1518,0
+20250328,100900,29147684,1518,1518,1518,1518,164
+20250328,100800,28898732,1528,1528,1528,1528,0
+20250328,100700,28898732,1528,1528,1528,1528,99
+20250328,100600,28747460,1528,1528,1528,1528,0
+20250328,100500,28747460,1528,1528,1528,1528,11
+20250328,100400,28730652,1519,1519,1519,1519,376
+20250328,100300,28159508,1528,1528,1528,1528,500
+20250328,100200,27395508,1528,1527,1528,1527,100
+20250328,100100,27242760,1518,1518,1518,1518,0
+20250328,100000,27242760,1518,1518,1518,1518,0
+20250328,095900,27242760,1518,1518,1518,1518,6
+20250328,095800,27233652,1527,1526,1527,1526,1050
+20250328,095700,25630341,1527,1522,1527,1522,800
+20250328,095600,24410873,1522,1522,1522,1522,0
+20250328,095500,24410873,1522,1522,1522,1522,101
+20250328,095400,24257151,1513,1523,1523,1513,351
+20250328,095300,23724388,1524,1524,1524,1524,330
+20250328,095200,23221468,1524,1514,1524,1514,336
+20250328,095100,22712754,1524,1524,1524,1524,0
+20250328,095000,22712754,1524,1524,1524,1524,1
+20250328,094900,22711230,1514,1514,1514,1514,0
+20250328,094800,22711230,1514,1514,1514,1514,0
+20250328,094700,22711230,1514,1524,1524,1514,1006
+20250328,094600,21186136,1524,1524,1524,1524,1
+20250328,094500,21184612,1524,1523,1524,1514,46
+20250328,094400,21114843,1523,1519,1523,1515,533
+20250328,094300,20304253,1519,1519,1519,1519,0
+20250328,094200,20304253,1519,1519,1519,1519,1
+20250328,094100,20302734,1517,1518,1518,1517,30
+20250328,094000,20257209,1520,1514,1520,1513,210
+20250328,093900,19939364,1515,1520,1520,1515,203
+20250328,093800,19631712,1517,1517,1517,1517,0
+20250328,093700,19631712,1517,1518,1520,1517,115
+20250328,093600,19457104,1518,1518,1518,1517,332
+20250328,093500,18953228,1518,1517,1519,1517,182
+20250328,093400,18676931,1510,1510,1510,1510,1
+20250328,093300,18675421,1517,1517,1517,1510,652
+20250328,093200,17690748,1516,1516,1516,1516,0
+20250328,093100,17690748,1516,1516,1516,1516,397
+20250328,093000,17088896,1516,1511,1516,1511,821
+20250328,092900,15845780,1516,1511,1516,1511,33
+20250328,092800,15795902,1511,1513,1513,1511,617
+20250328,092700,14862403,1514,1516,1516,1514,131
+20250328,092600,14664067,1516,1516,1516,1516,1
+20250328,092500,14662551,1516,1516,1516,1516,0
+20250328,092400,14662551,1516,1516,1516,1516,0
+20250328,092300,14662551,1516,1516,1516,1516,0
+20250328,092200,14662551,1516,1515,1516,1515,18
+20250328,092100,14635275,1514,1516,1516,1514,69
+20250328,092000,14530787,1519,1519,1519,1519,0
+20250328,091900,14530787,1519,1519,1519,1519,1
+20250328,091800,14529268,1511,1511,1511,1511,0
+20250328,091700,14529268,1511,1511,1511,1511,10
+20250328,091600,14514158,1520,1520,1520,1520,1
+20250328,091500,14512638,1519,1520,1520,1519,7
+20250328,091400,14502004,1509,1509,1509,1509,0
+20250328,091300,14502004,1509,1509,1509,1509,98
+20250328,091200,14354122,1507,1507,1507,1507,0
+20250328,091100,14354122,1507,1507,1507,1507,78
+20250328,091000,14236576,1521,1521,1521,1521,1
+20250328,090900,14235055,1514,1515,1521,1503,3592
+20250328,090800,8806228,1515,1520,1520,1515,1906
+20250328,090700,5914359,1521,1528,1528,1521,111
+20250328,090600,5745457,1522,1522,1522,1522,503
+20250328,090500,4979891,1523,1524,1524,1523,114
+20250328,090400,4806261,1537,1537,1537,1537,0
+20250328,090300,4806261,1537,1536,1537,1535,71
+20250328,090200,4697253,1522,1520,1522,1520,1058
+20250328,090100,3086997,1518,1522,1522,1518,1257
+20250328,090000,1175733,1521,1521,1521,1521,773

354200/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
+20250328,161233,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1533,-3,5,-0.20,124981351,81311,65.13,1521,1590,1503,1996,1076,1536,1537.08,2.45,0,-23776,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,304,-1.64,1.29,12,0.41,-932.00,1189.00,6972,20240418,-78.01,1503,20250328,2.00,1859,-17.54,20250124,1503,2.00,20250328,7360,-79.17,20240418,1503,2.00,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,151237,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1530,-6,5,-0.39,111995445,72777,58.30,1521,1590,1503,1996,1076,1536,1538.89,2.45,0,-23702,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,303,-1.64,1.29,12,0.37,-932.00,1189.00,6972,20240418,-78.06,1503,20250328,1.80,1859,-17.70,20250124,1503,1.80,20250328,7360,-79.21,20240418,1503,1.80,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,141240,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1552,16,2,1.04,103434734,67183,53.81,1521,1590,1503,1996,1076,1536,1539.60,2.45,0,-22848,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,308,-1.67,1.31,12,0.34,-932.00,1189.00,6972,20240418,-77.74,1503,20250328,3.26,1859,-16.51,20250124,1503,3.26,20250328,7360,-78.91,20240418,1503,3.26,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,131235,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1550,14,2,0.91,98141724,63770,51.08,1521,1590,1503,1996,1076,1536,1539.00,2.45,0,-21478,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,307,-1.66,1.30,12,0.32,-932.00,1189.00,6972,20240418,-77.77,1503,20250328,3.13,1859,-16.62,20250124,1503,3.13,20250328,7360,-78.94,20240418,1503,3.13,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,121234,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1531,-5,5,-0.33,82668056,53752,43.06,1521,1590,1503,1996,1076,1536,1537.95,2.45,0,-17268,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,303,-1.64,1.29,12,0.27,-932.00,1189.00,6972,20240418,-78.04,1503,20250328,1.86,1859,-17.64,20250124,1503,1.86,20250328,7360,-79.20,20240418,1503,1.86,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,111231,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1560,24,2,1.56,67900584,44146,35.36,1521,1590,1503,1996,1076,1536,1538.09,2.45,0,-13487,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,309,-1.67,1.31,12,0.22,-932.00,1189.00,6972,20240418,-77.62,1503,20250328,3.79,1859,-16.08,20250124,1503,3.79,20250328,7360,-78.80,20240418,1503,3.79,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,101240,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1528,-8,5,-0.52,30708564,20227,16.20,1521,1537,1503,1996,1076,1536,1518.20,2.45,0,-10575,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,303,-1.64,1.29,12,0.10,-932.00,1189.00,6972,20240418,-78.08,1503,20250328,1.66,1859,-17.81,20250124,1503,1.66,20250328,7360,-79.24,20240418,1503,1.66,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250328,091248,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1507,-29,5,-1.89,14354122,9464,7.58,1521,1537,1503,1996,1076,1536,1516.71,2.45,0,-5058,1612,1574,1549,1511,1486,1561,1498,198,460,1000,920,1,1,19818734,299,-1.62,1.27,12,0.05,-932.00,1189.00,6972,20240418,-78.38,1503,20250328,0.27,1859,-18.93,20250124,1503,0.27,20250328,7360,-79.52,20240418,1503,0.27,20250328,0.00,N,354200,1000,198 억,,484668,N,N,0,N,00,N
+20250327,162550,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1536,-42,5,-2.66,193221925,124839,249.71,1587,1587,1524,2050,1105,1578,1547.77,2.64,0,-39079,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,304,-1.65,1.29,12,0.63,-932.00,1189.00,6972,20240418,-77.97,1524,20250327,0.79,1859,-17.37,20250124,1524,0.79,20250327,7360,-79.13,20240418,1524,0.79,20250327,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,151235,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1538,-40,5,-2.53,187592001,121165,242.36,1587,1587,1524,2050,1105,1578,1548.24,2.64,0,-37364,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,305,-1.65,1.29,12,0.61,-932.00,1189.00,6972,20240418,-77.94,1524,20250327,0.92,1859,-17.27,20250124,1524,0.92,20250327,7360,-79.10,20240418,1524,0.92,20250327,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,141238,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1538,-40,5,-2.53,149823984,96450,192.92,1587,1587,1531,2050,1105,1578,1553.39,2.64,0,-31448,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,305,-1.65,1.29,12,0.49,-932.00,1189.00,6972,20240418,-77.94,1531,20250327,0.46,1859,-17.27,20250124,1531,0.46,20250327,7360,-79.10,20240418,1531,0.46,20250327,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,131231,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1541,-37,5,-2.34,127169923,81674,163.37,1587,1587,1534,2050,1105,1578,1557.04,2.64,0,-27439,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,305,-1.65,1.30,12,0.41,-932.00,1189.00,6972,20240418,-77.90,1534,20250327,0.46,1859,-17.11,20250124,1534,0.46,20250327,7360,-79.06,20240418,1534,0.46,20250327,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,121242,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1548,-30,5,-1.90,95968490,61409,122.83,1587,1587,1544,2050,1105,1578,1562.78,2.64,0,-16238,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,307,-1.66,1.30,12,0.31,-932.00,1189.00,6972,20240418,-77.80,1544,20250327,0.26,1859,-16.73,20250124,1544,0.26,20250327,7360,-78.97,20240418,1544,0.26,20250327,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,111235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1568,-10,5,-0.63,49682986,31595,63.20,1587,1587,1563,2050,1105,1578,1572.50,2.64,0,-5178,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,311,-1.68,1.32,12,0.16,-932.00,1189.00,6972,20240418,-77.51,1553,20250324,0.97,1859,-15.65,20250124,1553,0.97,20250324,7360,-78.70,20240418,1553,0.97,20250324,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,101230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-3,5,-0.19,21372784,13547,27.10,1587,1587,1563,2050,1105,1578,1577.68,2.64,0,-545,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,312,-1.69,1.32,12,0.07,-932.00,1189.00,6972,20240418,-77.41,1553,20250324,1.42,1859,-15.28,20250124,1553,1.42,20250324,7360,-78.60,20240418,1553,1.42,20250324,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250327,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1564,-14,5,-0.89,3484403,2219,4.44,1587,1587,1563,2050,1105,1578,1570.26,2.64,0,-628,1618,1597,1581,1560,1544,1608,1571,198,472,1000,940,1,1,19818734,310,-1.68,1.32,12,0.01,-932.00,1189.00,6972,20240418,-77.57,1553,20250324,0.71,1859,-15.87,20250124,1553,0.71,20250324,7360,-78.75,20240418,1553,0.71,20250324,0.00,N,354200,1000,198 억,,523817,N,N,0,N,00,N
+20250326,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,9,2,0.57,78904722,49994,107.65,1575,1602,1565,2035,1099,1569,1578.28,2.67,0,-6309,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,313,-1.69,1.33,12,0.25,-932.00,1189.00,6972,20240418,-77.37,1553,20250324,1.61,1859,-15.12,20250124,1553,1.61,20250324,7360,-78.56,20240418,1553,1.61,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,12,2,0.76,76756341,48635,104.73,1575,1602,1565,2035,1099,1569,1578.21,2.67,0,-6043,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,313,-1.70,1.33,12,0.25,-932.00,1189.00,6972,20240418,-77.32,1553,20250324,1.80,1859,-14.95,20250124,1553,1.80,20250324,7360,-78.52,20240418,1553,1.80,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1587,18,2,1.15,65884114,41750,89.90,1575,1602,1565,2035,1099,1569,1578.06,2.67,0,-5564,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,315,-1.70,1.33,12,0.21,-932.00,1189.00,6972,20240418,-77.24,1553,20250324,2.19,1859,-14.63,20250124,1553,2.19,20250324,7360,-78.44,20240418,1553,2.19,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,131225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1587,18,2,1.15,61328886,38879,83.72,1575,1602,1565,2035,1099,1569,1577.43,2.67,0,-5557,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,315,-1.70,1.33,12,0.20,-932.00,1189.00,6972,20240418,-77.24,1553,20250324,2.19,1859,-14.63,20250124,1553,2.19,20250324,7360,-78.44,20240418,1553,2.19,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1580,11,2,0.70,55247976,35039,75.45,1575,1602,1565,2035,1099,1569,1576.76,2.67,0,-4845,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,313,-1.70,1.33,12,0.18,-932.00,1189.00,6972,20240418,-77.34,1553,20250324,1.74,1859,-15.01,20250124,1553,1.74,20250324,7360,-78.53,20240418,1553,1.74,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,111225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1572,3,2,0.19,40870309,25946,55.87,1575,1602,1565,2035,1099,1569,1575.21,2.67,0,-3959,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,312,-1.69,1.32,12,0.13,-932.00,1189.00,6972,20240418,-77.45,1553,20250324,1.22,1859,-15.44,20250124,1553,1.22,20250324,7360,-78.64,20240418,1553,1.22,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,101225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1579,10,2,0.64,27096264,17246,37.14,1575,1588,1565,2035,1099,1569,1571.16,2.67,0,-3351,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,313,-1.69,1.33,12,0.09,-932.00,1189.00,6972,20240418,-77.35,1553,20250324,1.67,1859,-15.06,20250124,1553,1.67,20250324,7360,-78.55,20240418,1553,1.67,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250326,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1588,19,2,1.21,3854413,2448,5.27,1575,1588,1568,2035,1099,1569,1574.52,2.67,0,57,1615,1592,1580,1557,1545,1586,1551,198,466,1000,940,1,1,19818734,315,-1.70,1.34,12,0.01,-932.00,1189.00,6972,20240418,-77.22,1553,20250324,2.25,1859,-14.58,20250124,1553,2.25,20250324,7360,-78.42,20240418,1553,2.25,20250324,0.00,N,354200,1000,198 억,,530129,N,N,0,N,00,N
+20250325,161216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,-30,5,-1.88,73247250,46439,74.89,1603,1603,1568,2075,1120,1599,1577.28,2.68,0,-17351,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,311,-1.68,1.32,12,0.23,-932.00,1189.00,6972,20240418,-77.50,1553,20250324,1.03,1859,-15.60,20250124,1553,1.03,20250324,7360,-78.68,20240418,1553,1.03,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1568,-31,5,-1.94,69291886,43918,70.83,1603,1603,1568,2075,1120,1599,1577.76,2.68,0,-16395,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,311,-1.68,1.32,12,0.22,-932.00,1189.00,6972,20240418,-77.51,1553,20250324,0.97,1859,-15.65,20250124,1553,0.97,20250324,7360,-78.70,20240418,1553,0.97,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1586,-13,5,-0.81,60381680,38241,61.67,1603,1603,1568,2075,1120,1599,1578.98,2.68,0,-15230,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,314,-1.70,1.33,12,0.19,-932.00,1189.00,6972,20240418,-77.25,1553,20250324,2.12,1859,-14.69,20250124,1553,2.12,20250324,7360,-78.45,20240418,1553,2.12,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,131307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-24,5,-1.50,43600476,27571,44.47,1603,1603,1571,2075,1120,1599,1581.39,2.68,0,-12691,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,312,-1.69,1.32,12,0.14,-932.00,1189.00,6972,20240418,-77.41,1553,20250324,1.42,1859,-15.28,20250124,1553,1.42,20250324,7360,-78.60,20240418,1553,1.42,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,121217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,-21,5,-1.31,30278841,19126,30.85,1603,1603,1571,2075,1120,1599,1583.12,2.68,0,-10497,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,313,-1.69,1.33,12,0.10,-932.00,1189.00,6972,20240418,-77.37,1553,20250324,1.61,1859,-15.12,20250124,1553,1.61,20250324,7360,-78.56,20240418,1553,1.61,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1594,-5,5,-0.31,17535038,11062,17.84,1603,1603,1571,2075,1120,1599,1585.16,2.68,0,-5661,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,316,-1.71,1.34,12,0.06,-932.00,1189.00,6972,20240418,-77.14,1553,20250324,2.64,1859,-14.25,20250124,1553,2.64,20250324,7360,-78.34,20240418,1553,2.64,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,101227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1598,-1,5,-0.06,15807976,9975,16.09,1603,1603,1571,2075,1120,1599,1584.76,2.68,0,-4640,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,317,-1.71,1.34,12,0.05,-932.00,1189.00,6972,20240418,-77.08,1553,20250324,2.90,1859,-14.04,20250124,1553,2.90,20250324,7360,-78.29,20240418,1553,2.90,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250325,091228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1579,-20,5,-1.25,3545526,2239,3.61,1603,1603,1571,2075,1120,1599,1583.53,2.68,0,117,1641,1619,1586,1564,1531,1631,1576,198,476,1000,950,1,1,19818734,313,-1.69,1.33,12,0.01,-932.00,1189.00,6972,20240418,-77.35,1553,20250324,1.67,1859,-15.06,20250124,1553,1.67,20250324,7360,-78.55,20240418,1553,1.67,20250324,0.00,N,354200,1000,198 억,,531342,N,N,0,N,00,N
+20250324,161213,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1599,39,2,2.50,97182439,60886,68.42,1558,1608,1553,2025,1092,1560,1596.13,2.65,0,-2420,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,317,-1.72,1.34,12,0.31,-932.00,1189.00,6972,20240418,-77.07,1553,20250324,2.96,1859,-13.99,20250124,1553,2.96,20250324,7360,-78.27,20240418,1553,2.96,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,151221,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1595,35,2,2.24,93458451,58555,65.80,1558,1608,1553,2025,1092,1560,1596.08,2.65,0,-2289,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,316,-1.71,1.34,12,0.30,-932.00,1189.00,6972,20240418,-77.12,1553,20250324,2.70,1859,-14.20,20250124,1553,2.70,20250324,7360,-78.33,20240418,1553,2.70,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,141223,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1602,42,2,2.69,86357561,54097,60.79,1558,1608,1553,2025,1092,1560,1596.35,2.65,0,-628,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,317,-1.72,1.35,12,0.27,-932.00,1189.00,6972,20240418,-77.02,1553,20250324,3.16,1859,-13.82,20250124,1553,3.16,20250324,7360,-78.23,20240418,1553,3.16,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,131223,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1595,35,2,2.24,73356613,45949,51.63,1558,1608,1553,2025,1092,1560,1596.48,2.65,0,-1323,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,316,-1.71,1.34,12,0.23,-932.00,1189.00,6972,20240418,-77.12,1553,20250324,2.70,1859,-14.20,20250124,1553,2.70,20250324,7360,-78.33,20240418,1553,2.70,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,121220,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1605,45,2,2.88,44950371,28175,31.66,1558,1608,1553,2025,1092,1560,1595.40,2.65,0,-3178,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,318,-1.72,1.35,12,0.14,-932.00,1189.00,6972,20240418,-76.98,1553,20250324,3.35,1859,-13.66,20250124,1553,3.35,20250324,7360,-78.19,20240418,1553,3.35,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,111220,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1606,46,2,2.95,44543150,27921,31.38,1558,1608,1553,2025,1092,1560,1595.33,2.65,0,-3113,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,318,-1.72,1.35,12,0.14,-932.00,1189.00,6972,20240418,-76.97,1553,20250324,3.41,1859,-13.61,20250124,1553,3.41,20250324,7360,-78.18,20240418,1553,3.41,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,101217,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1600,40,2,2.56,26634010,16759,18.83,1558,1608,1553,2025,1092,1560,1589.24,2.65,0,-3768,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,317,-1.72,1.35,12,0.08,-932.00,1189.00,6972,20240418,-77.05,1553,20250324,3.03,1859,-13.93,20250124,1553,3.03,20250324,7360,-78.26,20240418,1553,3.03,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
+20250324,091219,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1577,17,2,1.09,7329052,4688,5.27,1558,1577,1553,2025,1092,1560,1563.36,2.65,0,-1443,1656,1608,1581,1533,1506,1594,1519,198,465,1000,930,1,1,19818734,313,-1.69,1.33,12,0.02,-932.00,1189.00,6972,20240418,-77.38,1553,20250324,1.55,1859,-15.17,20250124,1553,1.55,20250324,7360,-78.57,20240418,1553,1.55,20250324,0.00,N,354200,1000,198 억,,525767,N,N,0,N,00,N
 20250321,161234,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1560,-58,5,-3.58,139337323,88649,192.77,1629,1629,1554,2100,1133,1618,1571.79,2.70,0,-15131,1658,1637,1625,1604,1592,1632,1599,198,482,1000,970,1,1,19818734,309,-1.67,1.31,12,0.45,-932.00,1189.00,6972,20240418,-77.62,1554,20250321,0.39,1859,-16.08,20250124,1554,0.39,20250321,7360,-78.80,20240418,1554,0.39,20250321,0.00,N,354200,1000,198 억,,534679,N,N,0,N,00,N
 20250321,151219,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1562,-56,5,-3.46,124003512,78827,171.42,1629,1629,1554,2100,1133,1618,1573.11,2.70,0,-13955,1658,1637,1625,1604,1592,1632,1599,198,482,1000,970,1,1,19818734,310,-1.68,1.31,12,0.40,-932.00,1189.00,6972,20240418,-77.60,1554,20250321,0.51,1859,-15.98,20250124,1554,0.51,20250321,7360,-78.78,20240418,1554,0.51,20250321,0.00,N,354200,1000,198 억,,534679,N,N,0,N,00,N
 20250321,141220,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1578,-40,5,-2.47,104866698,66613,144.85,1629,1629,1554,2100,1133,1618,1574.27,2.70,0,-14493,1658,1637,1625,1604,1592,1632,1599,198,482,1000,970,1,1,19818734,313,-1.69,1.33,12,0.34,-932.00,1189.00,6972,20240418,-77.37,1554,20250321,1.54,1859,-15.12,20250124,1554,1.54,20250321,7360,-78.56,20240418,1554,1.54,20250321,0.00,N,354200,1000,198 억,,534679,N,N,0,N,00,N

354200/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,19818734,0,31273962252,0.00
+20250325,0,19818734,0,31095593646,0.00
+20250324,0,19818734,0,31690155666,0.00
+20250321,0,19818734,0,30917225040,0.00
+20250320,0,19818734,0,32066711612,0.00
 20250319,0,19818734,0,32304536420,0.00
 20250318,0,19818734,0,32681092366,0.00
 20250317,0,19818734,0,32760367302,0.00

354200/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1560,1724,1735,1554,373887,611452253,00,0.00,N,5,-163,
 20250310,1723,1684,1838,1667,434353,757107310,00,0.00,N,2,26,
 20250304,1697,1751,1771,1660,356113,602387745,00,0.00,N,5,-68,
 20250224,1765,1789,1854,1750,692870,1245313221,00,0.00,N,5,-13,