Add accumulated files

391710/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1555,1580,1582,1551,52131,81344163,00,0.00,N,5,-43,
+20250326,1598,1592,1615,1585,29937,47812846,00,0.00,N,5,-11,
+20250325,1609,1619,1639,1593,66478,107130626,00,0.00,N,5,-10,
+20250324,1619,1614,1649,1610,21971,35673462,00,0.00,N,5,-18,
 20250321,1637,1667,1678,1630,64231,105584628,00,0.00,N,5,-43,
 20250320,1680,1674,1760,1651,67536,114427588,00,0.00,N,2,6,
 20250319,1674,1710,1749,1674,69610,118695877,00,0.00,N,5,-34,

391710/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
+20250328,1501,-54,5,1158,-949,0,2,-2,0,78443,29947,0,118,45,0,77285,30896,0,116,47,0
+20250327,1555,-43,5,11515,-12015,0,18,-19,0,49000,2631,0,76,4,0,37485,14646,0,59,23,0
+20250326,1598,-11,5,-7290,7770,0,-12,12,0,19972,9965,0,32,16,0,27262,2195,0,44,4,0
+20250325,1609,-10,5,8239,-8239,0,13,-13,0,60374,6104,0,97,10,0,52135,14343,0,84,23,0
+20250324,1619,-18,5,-5177,5177,0,-8,8,0,15932,6039,0,26,10,0,21109,862,0,34,1,0
 20250321,1637,-43,5,2184,-2184,0,4,-4,0,52647,11548,0,86,19,0,50463,13732,0,83,23,0
 20250320,1680,6,2,13359,-13359,0,23,-23,0,62388,5131,0,106,9,0,49029,18490,0,83,31,0
 20250319,1674,-34,5,20776,-20776,0,35,-35,0,65679,3931,0,112,7,0,44903,24707,0,77,42,0

391710/min/candle-20250324.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213300,35560132,1619,1619,1619,1619,3253
+20250324,213200,35560132,1619,1619,1619,1619,0
+20250324,213100,35560132,1619,1619,1619,1619,0
+20250324,213000,35560132,1619,1619,1619,1619,0
+20250324,212900,35560132,1619,1619,1619,1619,0
+20250324,212800,35560132,1619,1619,1619,1619,0
+20250324,212700,35560132,1619,1619,1619,1619,0
+20250324,212600,35560132,1619,1619,1619,1619,0
+20250324,212500,35560132,1619,1619,1619,1619,0
+20250324,212400,35560132,1619,1619,1619,1619,0
+20250324,212300,35560132,1619,1619,1619,1619,0
+20250324,212200,35560132,1619,1619,1619,1619,0
+20250324,212100,35560132,1619,1619,1619,1619,0
+20250324,212000,35560132,1619,1619,1619,1619,0
+20250324,211900,35560132,1619,1619,1619,1619,0
+20250324,211800,35560132,1619,1619,1619,1619,0
+20250324,211700,35560132,1619,1619,1619,1619,0
+20250324,211600,35560132,1619,1619,1619,1619,0
+20250324,211500,35560132,1619,1619,1619,1619,0
+20250324,211400,35560132,1619,1619,1619,1619,0
+20250324,211300,35560132,1619,1619,1619,1619,0
+20250324,211200,35560132,1619,1619,1619,1619,0
+20250324,211100,35560132,1619,1619,1619,1619,0
+20250324,211000,35560132,1619,1619,1619,1619,0
+20250324,210900,35560132,1619,1619,1619,1619,0
+20250324,210800,35560132,1619,1619,1619,1619,0
+20250324,210700,35560132,1619,1619,1619,1619,0
+20250324,210600,35560132,1619,1619,1619,1619,0
+20250324,210500,35560132,1619,1619,1619,1619,0
+20250324,210400,35560132,1619,1619,1619,1619,0
+20250324,210300,35560132,1619,1619,1619,1619,3253
+20250324,210200,35560132,1619,1619,1619,1619,0
+20250324,210100,35560132,1619,1619,1619,1619,0
+20250324,210000,35560132,1619,1619,1619,1619,0
+20250324,205900,35560132,1619,1619,1619,1619,0
+20250324,205800,35560132,1619,1619,1619,1619,0
+20250324,205700,35560132,1619,1619,1619,1619,0
+20250324,205600,35560132,1619,1619,1619,1619,0
+20250324,205500,35560132,1619,1619,1619,1619,0
+20250324,205400,35560132,1619,1619,1619,1619,0
+20250324,205300,35560132,1619,1619,1619,1619,0
+20250324,205200,35560132,1619,1619,1619,1619,0
+20250324,205100,35560132,1619,1619,1619,1619,0
+20250324,205000,35560132,1619,1619,1619,1619,0
+20250324,204900,35560132,1619,1619,1619,1619,0
+20250324,204800,35560132,1619,1619,1619,1619,0
+20250324,204700,35560132,1619,1619,1619,1619,0
+20250324,204600,35560132,1619,1619,1619,1619,0
+20250324,204500,35560132,1619,1619,1619,1619,0
+20250324,204400,35560132,1619,1619,1619,1619,0
+20250324,204300,35560132,1619,1619,1619,1619,0
+20250324,204200,35560132,1619,1619,1619,1619,0
+20250324,204100,35560132,1619,1619,1619,1619,0
+20250324,204000,35560132,1619,1619,1619,1619,0
+20250324,203900,35560132,1619,1619,1619,1619,0
+20250324,203800,35560132,1619,1619,1619,1619,0
+20250324,203700,35560132,1619,1619,1619,1619,0
+20250324,203600,35560132,1619,1619,1619,1619,0
+20250324,203500,35560132,1619,1619,1619,1619,0
+20250324,203400,35560132,1619,1619,1619,1619,0
+20250324,203300,35560132,1619,1619,1619,1619,3253
+20250324,203200,35560132,1619,1619,1619,1619,0
+20250324,203100,35560132,1619,1619,1619,1619,0
+20250324,203000,35560132,1619,1619,1619,1619,0
+20250324,202900,35560132,1619,1619,1619,1619,0
+20250324,202800,35560132,1619,1619,1619,1619,0
+20250324,202700,35560132,1619,1619,1619,1619,0
+20250324,202600,35560132,1619,1619,1619,1619,0
+20250324,202500,35560132,1619,1619,1619,1619,0
+20250324,202400,35560132,1619,1619,1619,1619,0
+20250324,202300,35560132,1619,1619,1619,1619,0
+20250324,202200,35560132,1619,1619,1619,1619,0
+20250324,202100,35560132,1619,1619,1619,1619,0
+20250324,202000,35560132,1619,1619,1619,1619,0
+20250324,201900,35560132,1619,1619,1619,1619,0
+20250324,201800,35560132,1619,1619,1619,1619,0
+20250324,201700,35560132,1619,1619,1619,1619,0
+20250324,201600,35560132,1619,1619,1619,1619,0
+20250324,201500,35560132,1619,1619,1619,1619,0
+20250324,201400,35560132,1619,1619,1619,1619,0
+20250324,201300,35560132,1619,1619,1619,1619,0
+20250324,201200,35560132,1619,1619,1619,1619,0
+20250324,201100,35560132,1619,1619,1619,1619,0
+20250324,201000,35560132,1619,1619,1619,1619,0
+20250324,200900,35560132,1619,1619,1619,1619,0
+20250324,200800,35560132,1619,1619,1619,1619,0
+20250324,200700,35560132,1619,1619,1619,1619,0
+20250324,200600,35560132,1619,1619,1619,1619,0
+20250324,200500,35560132,1619,1619,1619,1619,0
+20250324,200400,35560132,1619,1619,1619,1619,0
+20250324,200300,35560132,1619,1619,1619,1619,3253
+20250324,200200,35560132,1619,1619,1619,1619,0
+20250324,200100,35560132,1619,1619,1619,1619,0
+20250324,200000,35560132,1619,1619,1619,1619,0
+20250324,195900,35560132,1619,1619,1619,1619,0
+20250324,195800,35560132,1619,1619,1619,1619,0
+20250324,195700,35560132,1619,1619,1619,1619,0
+20250324,195600,35560132,1619,1619,1619,1619,0
+20250324,195500,35560132,1619,1619,1619,1619,0
+20250324,195400,35560132,1619,1619,1619,1619,0
+20250324,195300,35560132,1619,1619,1619,1619,0
+20250324,195200,35560132,1619,1619,1619,1619,0
+20250324,195100,35560132,1619,1619,1619,1619,0
+20250324,195000,35560132,1619,1619,1619,1619,0
+20250324,194900,35560132,1619,1619,1619,1619,0
+20250324,194800,35560132,1619,1619,1619,1619,0
+20250324,194700,35560132,1619,1619,1619,1619,0
+20250324,194600,35560132,1619,1619,1619,1619,0
+20250324,194500,35560132,1619,1619,1619,1619,0
+20250324,194400,35560132,1619,1619,1619,1619,0
+20250324,194300,35560132,1619,1619,1619,1619,0
+20250324,194200,35560132,1619,1619,1619,1619,0
+20250324,194100,35560132,1619,1619,1619,1619,0
+20250324,194000,35560132,1619,1619,1619,1619,0
+20250324,193900,35560132,1619,1619,1619,1619,0
+20250324,193800,35560132,1619,1619,1619,1619,0
+20250324,193700,35560132,1619,1619,1619,1619,0
+20250324,193600,35560132,1619,1619,1619,1619,0
+20250324,193500,35560132,1619,1619,1619,1619,0
+20250324,193400,35560132,1619,1619,1619,1619,0
+20250324,193300,35560132,1619,1619,1619,1619,3253
+20250324,193200,35560132,1619,1619,1619,1619,0
+20250324,193100,35560132,1619,1619,1619,1619,0
+20250324,193000,35560132,1619,1619,1619,1619,0
+20250324,192900,35560132,1619,1619,1619,1619,0
+20250324,192800,35560132,1619,1619,1619,1619,0
+20250324,192700,35560132,1619,1619,1619,1619,0
+20250324,192600,35560132,1619,1619,1619,1619,0
+20250324,192500,35560132,1619,1619,1619,1619,0
+20250324,192400,35560132,1619,1619,1619,1619,0
+20250324,192300,35560132,1619,1619,1619,1619,0
+20250324,192200,35560132,1619,1619,1619,1619,0
+20250324,192100,35560132,1619,1619,1619,1619,0
+20250324,192000,35560132,1619,1619,1619,1619,0
+20250324,191900,35560132,1619,1619,1619,1619,0
+20250324,191800,35560132,1619,1619,1619,1619,0
+20250324,191700,35560132,1619,1619,1619,1619,0
+20250324,191600,35560132,1619,1619,1619,1619,0
+20250324,191500,35560132,1619,1619,1619,1619,0
+20250324,191400,35560132,1619,1619,1619,1619,0
+20250324,191300,35560132,1619,1619,1619,1619,0
+20250324,191200,35560132,1619,1619,1619,1619,0
+20250324,191100,35560132,1619,1619,1619,1619,0
+20250324,191000,35560132,1619,1619,1619,1619,0
+20250324,190900,35560132,1619,1619,1619,1619,0
+20250324,190800,35560132,1619,1619,1619,1619,0
+20250324,190700,35560132,1619,1619,1619,1619,0
+20250324,190600,35560132,1619,1619,1619,1619,0
+20250324,190500,35560132,1619,1619,1619,1619,0
+20250324,190400,35560132,1619,1619,1619,1619,0
+20250324,190300,35560132,1619,1619,1619,1619,3253
+20250324,190200,35560132,1619,1619,1619,1619,0
+20250324,190100,35560132,1619,1619,1619,1619,0
+20250324,190000,35560132,1619,1619,1619,1619,0
+20250324,185900,35560132,1619,1619,1619,1619,0
+20250324,185800,35560132,1619,1619,1619,1619,0
+20250324,185700,35560132,1619,1619,1619,1619,0
+20250324,185600,35560132,1619,1619,1619,1619,0
+20250324,185500,35560132,1619,1619,1619,1619,0
+20250324,185400,35560132,1619,1619,1619,1619,0
+20250324,185300,35560132,1619,1619,1619,1619,0
+20250324,185200,35560132,1619,1619,1619,1619,0
+20250324,185100,35560132,1619,1619,1619,1619,0
+20250324,185000,35560132,1619,1619,1619,1619,0
+20250324,184900,35560132,1619,1619,1619,1619,0
+20250324,184800,35560132,1619,1619,1619,1619,0
+20250324,184700,35560132,1619,1619,1619,1619,0
+20250324,184600,35560132,1619,1619,1619,1619,0
+20250324,184500,35560132,1619,1619,1619,1619,0
+20250324,184400,35560132,1619,1619,1619,1619,0
+20250324,184300,35560132,1619,1619,1619,1619,0
+20250324,184200,35560132,1619,1619,1619,1619,0
+20250324,184100,35560132,1619,1619,1619,1619,0
+20250324,184000,35560132,1619,1619,1619,1619,0
+20250324,183900,35560132,1619,1619,1619,1619,0
+20250324,183800,35560132,1619,1619,1619,1619,0
+20250324,183700,35560132,1619,1619,1619,1619,0
+20250324,183600,35560132,1619,1619,1619,1619,0
+20250324,183500,35560132,1619,1619,1619,1619,0
+20250324,183400,35560132,1619,1619,1619,1619,0
+20250324,183300,35560132,1619,1619,1619,1619,3253
+20250324,183200,35560132,1619,1619,1619,1619,0
+20250324,183100,35560132,1619,1619,1619,1619,0
+20250324,183000,35560132,1619,1619,1619,1619,0
+20250324,182900,35560132,1619,1619,1619,1619,0
+20250324,182800,35560132,1619,1619,1619,1619,0
+20250324,182700,35560132,1619,1619,1619,1619,0
+20250324,182600,35560132,1619,1619,1619,1619,0
+20250324,182500,35560132,1619,1619,1619,1619,0
+20250324,182400,35560132,1619,1619,1619,1619,0
+20250324,182300,35560132,1619,1619,1619,1619,0
+20250324,182200,35560132,1619,1619,1619,1619,0
+20250324,182100,35560132,1619,1619,1619,1619,0
+20250324,182000,35560132,1619,1619,1619,1619,0
+20250324,181900,35560132,1619,1619,1619,1619,0
+20250324,181800,35560132,1619,1619,1619,1619,0
+20250324,181700,35560132,1619,1619,1619,1619,0
+20250324,181600,35560132,1619,1619,1619,1619,0
+20250324,181500,35560132,1619,1619,1619,1619,0
+20250324,181400,35560132,1619,1619,1619,1619,0
+20250324,181300,35560132,1619,1619,1619,1619,0
+20250324,181200,35560132,1619,1619,1619,1619,0
+20250324,181100,35560132,1619,1619,1619,1619,0
+20250324,181000,35560132,1619,1619,1619,1619,0
+20250324,180900,35560132,1619,1619,1619,1619,0
+20250324,180800,35560132,1619,1619,1619,1619,0
+20250324,180700,35560132,1619,1619,1619,1619,0
+20250324,180600,35560132,1619,1619,1619,1619,0
+20250324,180500,35560132,1619,1619,1619,1619,0
+20250324,180400,35560132,1619,1619,1619,1619,0
+20250324,180300,35560132,1619,1619,1619,1619,3253
+20250324,180200,35560132,1619,1619,1619,1619,0
+20250324,180100,35560132,1619,1619,1619,1619,0
+20250324,180000,35560132,1619,1619,1619,1619,0
+20250324,175900,35560132,1619,1619,1619,1619,0
+20250324,175800,35560132,1619,1619,1619,1619,0
+20250324,175700,35560132,1619,1619,1619,1619,0
+20250324,175600,35560132,1619,1619,1619,1619,0
+20250324,175500,35560132,1619,1619,1619,1619,0
+20250324,175400,35560132,1619,1619,1619,1619,0
+20250324,175300,35560132,1619,1619,1619,1619,0
+20250324,175200,35560132,1619,1619,1619,1619,0
+20250324,175100,35560132,1619,1619,1619,1619,0
+20250324,175000,35560132,1619,1619,1619,1619,0
+20250324,174900,35560132,1619,1619,1619,1619,0
+20250324,174800,35560132,1619,1619,1619,1619,0
+20250324,174700,35560132,1619,1619,1619,1619,0
+20250324,174600,35560132,1619,1619,1619,1619,0
+20250324,174500,35560132,1619,1619,1619,1619,0
+20250324,174400,35560132,1619,1619,1619,1619,0
+20250324,174300,35560132,1619,1619,1619,1619,0
+20250324,174200,35560132,1619,1619,1619,1619,0
+20250324,174100,35560132,1619,1619,1619,1619,0
+20250324,174000,35560132,1619,1619,1619,1619,0
+20250324,173900,35560132,1619,1619,1619,1619,0
+20250324,173800,35560132,1619,1619,1619,1619,0
+20250324,173700,35560132,1619,1619,1619,1619,0
+20250324,173600,35560132,1619,1619,1619,1619,0
+20250324,173500,35560132,1619,1619,1619,1619,0
+20250324,173400,35560132,1619,1619,1619,1619,0
+20250324,173300,35560132,1619,1619,1619,1619,3253
+20250324,173200,35560132,1619,1619,1619,1619,0
+20250324,173100,35560132,1619,1619,1619,1619,0
+20250324,173000,35560132,1619,1619,1619,1619,0
+20250324,172900,35560132,1619,1619,1619,1619,0
+20250324,172800,35560132,1619,1619,1619,1619,0
+20250324,172700,35560132,1619,1619,1619,1619,0
+20250324,172600,35560132,1619,1619,1619,1619,0
+20250324,172500,35560132,1619,1619,1619,1619,0
+20250324,172400,35560132,1619,1619,1619,1619,0
+20250324,172300,35560132,1619,1619,1619,1619,0
+20250324,172200,35560132,1619,1619,1619,1619,0
+20250324,172100,35560132,1619,1619,1619,1619,0
+20250324,172000,35560132,1619,1619,1619,1619,0
+20250324,171900,35560132,1619,1619,1619,1619,0
+20250324,171800,35560132,1619,1619,1619,1619,0
+20250324,171700,35560132,1619,1619,1619,1619,0
+20250324,171600,35560132,1619,1619,1619,1619,0
+20250324,171500,35560132,1619,1619,1619,1619,0
+20250324,171400,35560132,1619,1619,1619,1619,0
+20250324,171300,35560132,1619,1619,1619,1619,0
+20250324,171200,35560132,1619,1619,1619,1619,0
+20250324,171100,35560132,1619,1619,1619,1619,0
+20250324,171000,35560132,1619,1619,1619,1619,0
+20250324,170900,35560132,1619,1619,1619,1619,0
+20250324,170800,35560132,1619,1619,1619,1619,0
+20250324,170700,35560132,1619,1619,1619,1619,0
+20250324,170600,35560132,1619,1619,1619,1619,0
+20250324,170500,35560132,1619,1619,1619,1619,0
+20250324,170400,35560132,1619,1619,1619,1619,0
+20250324,170300,35560132,1619,1619,1619,1619,3253
+20250324,170200,35560132,1619,1619,1619,1619,0
+20250324,170100,35560132,1619,1619,1619,1619,0
+20250324,170000,35560132,1619,1619,1619,1619,0
+20250324,165900,35560132,1619,1619,1619,1619,0
+20250324,165800,35560132,1619,1619,1619,1619,0
+20250324,165700,35560132,1619,1619,1619,1619,0
+20250324,165600,35560132,1619,1619,1619,1619,0
+20250324,165500,35560132,1619,1619,1619,1619,0
+20250324,165400,35560132,1619,1619,1619,1619,0
+20250324,165300,35560132,1619,1619,1619,1619,0
+20250324,165200,35560132,1619,1619,1619,1619,0
+20250324,165100,35560132,1619,1619,1619,1619,0
+20250324,165000,35560132,1619,1619,1619,1619,0
+20250324,164900,35560132,1619,1619,1619,1619,0
+20250324,164800,35560132,1619,1619,1619,1619,0
+20250324,164700,35560132,1619,1619,1619,1619,0
+20250324,164600,35560132,1619,1619,1619,1619,0
+20250324,164500,35560132,1619,1619,1619,1619,0
+20250324,164400,35560132,1619,1619,1619,1619,0
+20250324,164300,35560132,1619,1619,1619,1619,0
+20250324,164200,35560132,1619,1619,1619,1619,0
+20250324,164100,35560132,1619,1619,1619,1619,0
+20250324,164000,35560132,1619,1619,1619,1619,0
+20250324,163900,35560132,1619,1619,1619,1619,0
+20250324,163800,35560132,1619,1619,1619,1619,0
+20250324,163700,35560132,1619,1619,1619,1619,0
+20250324,163600,35560132,1619,1619,1619,1619,0
+20250324,163500,35560132,1619,1619,1619,1619,0
+20250324,163400,35560132,1619,1619,1619,1619,0
+20250324,163300,35560132,1619,1619,1619,1619,3253
+20250324,163200,35560132,1619,1619,1619,1619,0
+20250324,163100,35560132,1619,1619,1619,1619,0
+20250324,163000,35560132,1619,1619,1619,1619,0
+20250324,162900,35560132,1619,1619,1619,1619,0
+20250324,162800,35560132,1619,1619,1619,1619,0
+20250324,162700,35560132,1619,1619,1619,1619,0
+20250324,162600,35560132,1619,1619,1619,1619,0
+20250324,162500,35560132,1619,1619,1619,1619,0
+20250324,162400,35560132,1619,1619,1619,1619,0
+20250324,162300,35560132,1619,1619,1619,1619,0
+20250324,162200,35560132,1619,1619,1619,1619,0
+20250324,162100,35560132,1619,1619,1619,1619,0
+20250324,162000,35560132,1619,1619,1619,1619,0
+20250324,161900,35560132,1619,1619,1619,1619,0
+20250324,161800,35560132,1619,1619,1619,1619,0
+20250324,161700,35560132,1619,1619,1619,1619,0
+20250324,161600,35560132,1619,1619,1619,1619,0
+20250324,161500,35560132,1619,1619,1619,1619,0
+20250324,161400,35560132,1619,1619,1619,1619,0
+20250324,161300,35560132,1619,1619,1619,1619,0
+20250324,161200,35560132,1619,1619,1619,1619,0
+20250324,161100,35560132,1619,1619,1619,1619,0
+20250324,161000,35560132,1619,1619,1619,1619,0
+20250324,160900,35560132,1619,1619,1619,1619,0
+20250324,160800,35560132,1619,1619,1619,1619,0
+20250324,160700,35560132,1619,1619,1619,1619,0
+20250324,160600,35560132,1619,1619,1619,1619,0
+20250324,160500,35560132,1619,1619,1619,1619,0
+20250324,160400,35560132,1619,1619,1619,1619,0
+20250324,160300,35560132,1619,1619,1619,1619,3253
+20250324,160200,35560132,1619,1619,1619,1619,0
+20250324,160100,35560132,1619,1619,1619,1619,0
+20250324,160000,35560132,1619,1619,1619,1619,0
+20250324,155900,35560132,1619,1619,1619,1619,0
+20250324,155800,35560132,1619,1619,1619,1619,0
+20250324,155700,35560132,1619,1619,1619,1619,0
+20250324,155600,35560132,1619,1619,1619,1619,0
+20250324,155500,35560132,1619,1619,1619,1619,0
+20250324,155400,35560132,1619,1619,1619,1619,0
+20250324,155300,35560132,1619,1619,1619,1619,0
+20250324,155200,35560132,1619,1619,1619,1619,0
+20250324,155100,35560132,1619,1619,1619,1619,0
+20250324,155000,35560132,1619,1619,1619,1619,0
+20250324,154900,35560132,1619,1619,1619,1619,0
+20250324,154800,35560132,1619,1619,1619,1619,0
+20250324,154700,35560132,1619,1619,1619,1619,0
+20250324,154600,35560132,1619,1619,1619,1619,0
+20250324,154500,35560132,1619,1619,1619,1619,0
+20250324,154400,35560132,1619,1619,1619,1619,0
+20250324,154300,35560132,1619,1619,1619,1619,0
+20250324,154200,35560132,1619,1619,1619,1619,0
+20250324,154100,35560132,1619,1619,1619,1619,0
+20250324,154000,35560132,1619,1619,1619,1619,0
+20250324,153900,35560132,1619,1619,1619,1619,0
+20250324,153800,35560132,1619,1619,1619,1619,0
+20250324,153700,35560132,1619,1619,1619,1619,0
+20250324,153600,35560132,1619,1619,1619,1619,0
+20250324,153500,35560132,1619,1619,1619,1619,0
+20250324,153400,35560132,1619,1619,1619,1619,0
+20250324,153300,35560132,1619,1619,1619,1619,3253
+20250324,153200,35560132,1619,1619,1619,1619,0
+20250324,153100,35560132,1619,1619,1619,1619,0
+20250324,153000,35560132,1619,1619,1619,1619,3253
+20250324,152900,30293525,1619,1619,1619,1619,0
+20250324,152800,30293525,1619,1619,1619,1619,0
+20250324,152700,30293525,1619,1619,1619,1619,0
+20250324,152600,30293525,1619,1619,1619,1619,0
+20250324,152500,30293525,1619,1619,1619,1619,0
+20250324,152400,30293525,1619,1619,1619,1619,0
+20250324,152300,30293525,1619,1619,1619,1619,0
+20250324,152200,30293525,1619,1619,1619,1619,0
+20250324,152100,30293525,1619,1619,1619,1619,0
+20250324,152000,30293525,1619,1619,1619,1619,0
+20250324,151900,30293525,1619,1620,1620,1619,3
+20250324,151800,30288667,1619,1619,1619,1619,970
+20250324,151700,28718237,1620,1620,1620,1620,0
+20250324,151600,28718237,1620,1620,1620,1620,0
+20250324,151500,28718237,1620,1619,1620,1619,84
+20250324,151400,28582158,1619,1621,1621,1619,203
+20250324,151300,28253431,1623,1623,1623,1623,0
+20250324,151200,28253431,1623,1623,1623,1623,0
+20250324,151100,28253431,1623,1623,1623,1623,10
+20250324,151000,28237201,1620,1620,1620,1620,0
+20250324,150900,28237201,1620,1621,1621,1620,129
+20250324,150800,28028211,1620,1620,1620,1620,0
+20250324,150700,28028211,1620,1620,1620,1620,0
+20250324,150600,28028211,1620,1620,1620,1620,931
+20250324,150500,26519991,1620,1620,1620,1620,0
+20250324,150400,26519991,1620,1621,1621,1620,773
+20250324,150300,25266961,1622,1622,1622,1622,0
+20250324,150200,25266961,1622,1622,1622,1622,0
+20250324,150100,25266961,1622,1622,1622,1622,0
+20250324,150000,25266961,1622,1622,1622,1622,0
+20250324,145900,25266961,1622,1623,1623,1622,691
+20250324,145800,24145860,1623,1623,1623,1623,0
+20250324,145700,24145860,1623,1623,1623,1623,3
+20250324,145600,24140991,1622,1622,1622,1622,0
+20250324,145500,24140991,1622,1622,1622,1622,2
+20250324,145400,24137747,1622,1622,1622,1622,0
+20250324,145300,24137747,1622,1622,1622,1622,0
+20250324,145200,24137747,1622,1624,1624,1622,70
+20250324,145100,24024179,1623,1623,1623,1623,0
+20250324,145000,24024179,1623,1623,1623,1623,2
+20250324,144900,24020933,1623,1623,1623,1623,0
+20250324,144800,24020933,1623,1623,1623,1623,1
+20250324,144700,24019310,1624,1624,1624,1624,0
+20250324,144600,24019310,1624,1624,1624,1624,0
+20250324,144500,24019310,1624,1622,1624,1622,59
+20250324,144400,23923606,1622,1622,1622,1622,2
+20250324,144300,23920362,1624,1624,1624,1624,0
+20250324,144200,23920362,1624,1624,1624,1624,1
+20250324,144100,23918738,1625,1625,1625,1625,0
+20250324,144000,23918738,1625,1625,1625,1625,0
+20250324,143900,23918738,1625,1625,1625,1625,0
+20250324,143800,23918738,1625,1625,1625,1625,0
+20250324,143700,23918738,1625,1625,1625,1625,1
+20250324,143600,23917113,1624,1624,1624,1624,0
+20250324,143500,23917113,1624,1624,1624,1624,0
+20250324,143400,23917113,1624,1624,1624,1624,0
+20250324,143300,23917113,1624,1624,1624,1624,0
+20250324,143200,23917113,1624,1624,1624,1624,0
+20250324,143100,23917113,1624,1624,1624,1624,17
+20250324,143000,23889505,1625,1625,1625,1625,0
+20250324,142900,23889505,1625,1625,1625,1625,0
+20250324,142800,23889505,1625,1625,1625,1625,15
+20250324,142700,23865130,1624,1624,1624,1624,4
+20250324,142600,23858634,1625,1625,1625,1625,0
+20250324,142500,23858634,1625,1625,1625,1625,0
+20250324,142400,23858634,1625,1625,1625,1625,0
+20250324,142300,23858634,1625,1625,1625,1625,0
+20250324,142200,23858634,1625,1625,1625,1625,0
+20250324,142100,23858634,1625,1625,1625,1625,0
+20250324,142000,23858634,1625,1625,1625,1625,0
+20250324,141900,23858634,1625,1625,1625,1625,0
+20250324,141800,23858634,1625,1625,1625,1625,165
+20250324,141700,23590509,1625,1625,1625,1625,18
+20250324,141600,23561259,1626,1626,1626,1626,0
+20250324,141500,23561259,1626,1626,1626,1626,200
+20250324,141400,23236059,1626,1626,1626,1626,3
+20250324,141300,23231181,1641,1641,1641,1641,0
+20250324,141200,23231181,1641,1641,1641,1641,0
+20250324,141100,23231181,1641,1641,1641,1641,0
+20250324,141000,23231181,1641,1641,1641,1641,0
+20250324,140900,23231181,1641,1641,1641,1641,0
+20250324,140800,23231181,1641,1641,1641,1641,0
+20250324,140700,23231181,1641,1641,1641,1641,0
+20250324,140600,23231181,1641,1641,1641,1641,1
+20250324,140500,23229540,1623,1625,1625,1623,123
+20250324,140400,23029799,1626,1628,1628,1626,426
+20250324,140300,22336799,1627,1631,1631,1627,73
+20250324,140200,22217807,1631,1631,1631,1631,0
+20250324,140100,22217807,1631,1631,1631,1631,0
+20250324,140000,22217807,1631,1631,1631,1631,0
+20250324,135900,22217807,1631,1631,1631,1631,6
+20250324,135800,22208021,1632,1632,1632,1632,0
+20250324,135700,22208021,1632,1632,1632,1632,0
+20250324,135600,22208021,1632,1632,1632,1632,0
+20250324,135500,22208021,1632,1633,1633,1632,7
+20250324,135400,22196594,1646,1646,1646,1646,0
+20250324,135300,22196594,1646,1646,1646,1646,0
+20250324,135200,22196594,1646,1646,1646,1646,0
+20250324,135100,22196594,1646,1646,1646,1646,0
+20250324,135000,22196594,1646,1646,1646,1646,0
+20250324,134900,22196594,1646,1646,1646,1646,0
+20250324,134800,22196594,1646,1646,1646,1646,0
+20250324,134700,22196594,1646,1646,1646,1646,0
+20250324,134600,22196594,1646,1646,1646,1646,0
+20250324,134500,22196594,1646,1646,1646,1646,0
+20250324,134400,22196594,1646,1646,1646,1646,0
+20250324,134300,22196594,1646,1646,1646,1646,0
+20250324,134200,22196594,1646,1646,1646,1646,0
+20250324,134100,22196594,1646,1646,1646,1646,0
+20250324,134000,22196594,1646,1646,1646,1646,0
+20250324,133900,22196594,1646,1646,1646,1646,0
+20250324,133800,22196594,1646,1646,1646,1646,0
+20250324,133700,22196594,1646,1646,1646,1646,0
+20250324,133600,22196594,1646,1646,1646,1646,0
+20250324,133500,22196594,1646,1646,1646,1646,0
+20250324,133400,22196594,1646,1646,1646,1646,0
+20250324,133300,22196594,1646,1646,1646,1646,0
+20250324,133200,22196594,1646,1646,1646,1646,0
+20250324,133100,22196594,1646,1646,1646,1646,0
+20250324,133000,22196594,1646,1646,1646,1646,0
+20250324,132900,22196594,1646,1646,1646,1646,0
+20250324,132800,22196594,1646,1646,1646,1646,1
+20250324,132700,22194948,1633,1633,1633,1633,0
+20250324,132600,22194948,1633,1633,1633,1633,0
+20250324,132500,22194948,1633,1633,1633,1633,0
+20250324,132400,22194948,1633,1633,1633,1633,0
+20250324,132300,22194948,1633,1633,1633,1633,2
+20250324,132200,22191682,1633,1633,1633,1632,12
+20250324,132100,22172094,1646,1646,1646,1646,0
+20250324,132000,22172094,1646,1646,1646,1646,1
+20250324,131900,22170448,1646,1646,1646,1646,30
+20250324,131800,22121068,1645,1645,1645,1645,0
+20250324,131700,22121068,1645,1645,1645,1645,0
+20250324,131600,22121068,1645,1645,1645,1645,0
+20250324,131500,22121068,1645,1645,1645,1645,0
+20250324,131400,22121068,1645,1645,1645,1645,0
+20250324,131300,22121068,1645,1645,1645,1645,0
+20250324,131200,22121068,1645,1645,1645,1645,0
+20250324,131100,22121068,1645,1645,1645,1645,0
+20250324,131000,22121068,1645,1645,1645,1645,0
+20250324,130900,22121068,1645,1645,1645,1645,0
+20250324,130800,22121068,1645,1645,1645,1645,0
+20250324,130700,22121068,1645,1645,1645,1645,0
+20250324,130600,22121068,1645,1645,1645,1645,0
+20250324,130500,22121068,1645,1645,1645,1645,0
+20250324,130400,22121068,1645,1645,1645,1645,0
+20250324,130300,22121068,1645,1645,1645,1645,0
+20250324,130200,22121068,1645,1645,1645,1645,0
+20250324,130100,22121068,1645,1645,1645,1645,0
+20250324,130000,22121068,1645,1645,1645,1645,0
+20250324,125900,22121068,1645,1645,1645,1645,0
+20250324,125800,22121068,1645,1645,1645,1645,0
+20250324,125700,22121068,1645,1645,1645,1645,0
+20250324,125600,22121068,1645,1645,1645,1645,0
+20250324,125500,22121068,1645,1645,1645,1645,0
+20250324,125400,22121068,1645,1645,1645,1645,1
+20250324,125300,22119423,1632,1632,1632,1632,0
+20250324,125200,22119423,1632,1632,1632,1632,0
+20250324,125100,22119423,1632,1633,1633,1632,46
+20250324,125000,22044306,1633,1633,1633,1633,0
+20250324,124900,22044306,1633,1633,1633,1633,0
+20250324,124800,22044306,1633,1647,1647,1633,6
+20250324,124700,22034466,1632,1632,1632,1632,0
+20250324,124600,22034466,1632,1632,1632,1632,0
+20250324,124500,22034466,1632,1632,1632,1632,0
+20250324,124400,22034466,1632,1632,1632,1632,0
+20250324,124300,22034466,1632,1647,1647,1632,21
+20250324,124200,21999894,1647,1647,1647,1647,3
+20250324,124100,21994953,1631,1631,1631,1631,0
+20250324,124000,21994953,1631,1631,1631,1631,0
+20250324,123900,21994953,1631,1631,1631,1631,0
+20250324,123800,21994953,1631,1631,1631,1631,0
+20250324,123700,21994953,1631,1631,1631,1631,0
+20250324,123600,21994953,1631,1631,1631,1631,800
+20250324,123500,20690153,1647,1647,1647,1647,0
+20250324,123400,20690153,1647,1647,1647,1647,0
+20250324,123300,20690153,1647,1647,1647,1647,0
+20250324,123200,20690153,1647,1647,1647,1647,0
+20250324,123100,20690153,1647,1647,1647,1647,0
+20250324,123000,20690153,1647,1647,1647,1647,0
+20250324,122900,20690153,1647,1647,1647,1647,0
+20250324,122800,20690153,1647,1647,1647,1647,0
+20250324,122700,20690153,1647,1647,1647,1647,0
+20250324,122600,20690153,1647,1647,1647,1647,0
+20250324,122500,20690153,1647,1647,1647,1647,0
+20250324,122400,20690153,1647,1647,1647,1647,0
+20250324,122300,20690153,1647,1647,1647,1647,1
+20250324,122200,20688506,1632,1632,1632,1632,0
+20250324,122100,20688506,1632,1632,1632,1632,0
+20250324,122000,20688506,1632,1632,1632,1632,0
+20250324,121900,20688506,1632,1631,1632,1631,603
+20250324,121800,19704412,1647,1647,1647,1647,0
+20250324,121700,19704412,1647,1647,1647,1647,1
+20250324,121600,19702765,1632,1639,1639,1632,1000
+20250324,121500,18069679,1648,1648,1648,1648,0
+20250324,121400,18069679,1648,1648,1648,1648,0
+20250324,121300,18069679,1648,1648,1648,1648,0
+20250324,121200,18069679,1648,1648,1648,1648,0
+20250324,121100,18069679,1648,1648,1648,1648,0
+20250324,121000,18069679,1648,1648,1648,1648,0
+20250324,120900,18069679,1648,1648,1648,1648,0
+20250324,120800,18069679,1648,1648,1648,1648,1
+20250324,120700,18068031,1639,1639,1639,1639,0
+20250324,120600,18068031,1639,1639,1639,1639,0
+20250324,120500,18068031,1639,1639,1639,1639,0
+20250324,120400,18068031,1639,1639,1639,1639,0
+20250324,120300,18068031,1639,1639,1639,1639,2
+20250324,120200,18064753,1649,1649,1649,1649,0
+20250324,120100,18064753,1649,1649,1649,1649,0
+20250324,120000,18064753,1649,1649,1649,1649,0
+20250324,115900,18064753,1649,1649,1649,1649,0
+20250324,115800,18064753,1649,1649,1649,1649,0
+20250324,115700,18064753,1649,1649,1649,1649,0
+20250324,115600,18064753,1649,1649,1649,1649,0
+20250324,115500,18064753,1649,1649,1649,1649,0
+20250324,115400,18064753,1649,1649,1649,1649,0
+20250324,115300,18064753,1649,1649,1649,1649,0
+20250324,115200,18064753,1649,1649,1649,1649,0
+20250324,115100,18064753,1649,1649,1649,1649,0
+20250324,115000,18064753,1649,1649,1649,1649,0
+20250324,114900,18064753,1649,1649,1649,1649,0
+20250324,114800,18064753,1649,1649,1649,1649,0
+20250324,114700,18064753,1649,1649,1649,1649,0
+20250324,114600,18064753,1649,1649,1649,1649,0
+20250324,114500,18064753,1649,1649,1649,1649,0
+20250324,114400,18064753,1649,1649,1649,1649,0
+20250324,114300,18064753,1649,1649,1649,1649,0
+20250324,114200,18064753,1649,1649,1649,1649,0
+20250324,114100,18064753,1649,1649,1649,1649,0
+20250324,114000,18064753,1649,1649,1649,1649,1
+20250324,113900,18063104,1639,1639,1639,1639,0
+20250324,113800,18063104,1639,1639,1639,1639,0
+20250324,113700,18063104,1639,1639,1639,1639,0
+20250324,113600,18063104,1639,1639,1639,1639,8
+20250324,113500,18049992,1649,1649,1649,1649,0
+20250324,113400,18049992,1649,1649,1649,1649,1
+20250324,113300,18048343,1639,1639,1639,1639,10
+20250324,113200,18031953,1649,1649,1649,1649,0
+20250324,113100,18031953,1649,1649,1649,1649,0
+20250324,113000,18031953,1649,1649,1649,1649,0
+20250324,112900,18031953,1649,1649,1649,1649,0
+20250324,112800,18031953,1649,1649,1649,1649,0
+20250324,112700,18031953,1649,1649,1649,1649,0
+20250324,112600,18031953,1649,1649,1649,1649,0
+20250324,112500,18031953,1649,1649,1649,1649,0
+20250324,112400,18031953,1649,1649,1649,1649,0
+20250324,112300,18031953,1649,1649,1649,1649,0
+20250324,112200,18031953,1649,1649,1649,1649,0
+20250324,112100,18031953,1649,1649,1649,1649,0
+20250324,112000,18031953,1649,1649,1649,1649,0
+20250324,111900,18031953,1649,1647,1649,1647,40
+20250324,111800,17966042,1647,1647,1647,1647,0
+20250324,111700,17966042,1647,1647,1647,1647,0
+20250324,111600,17966042,1647,1647,1647,1647,0
+20250324,111500,17966042,1647,1647,1647,1647,1
+20250324,111400,17964395,1646,1646,1646,1646,0
+20250324,111300,17964395,1646,1646,1646,1646,0
+20250324,111200,17964395,1646,1646,1646,1646,0
+20250324,111100,17964395,1646,1646,1646,1646,0
+20250324,111000,17964395,1646,1646,1646,1646,0
+20250324,110900,17964395,1646,1646,1646,1646,0
+20250324,110800,17964395,1646,1646,1646,1646,89
+20250324,110700,17817901,1646,1646,1646,1646,0
+20250324,110600,17817901,1646,1646,1646,1646,0
+20250324,110500,17817901,1646,1646,1646,1646,52
+20250324,110400,17732309,1646,1646,1646,1646,30
+20250324,110300,17682929,1646,1646,1646,1646,0
+20250324,110200,17682929,1646,1646,1646,1646,0
+20250324,110100,17682929,1646,1646,1646,1646,0
+20250324,110000,17682929,1646,1646,1646,1646,2
+20250324,105900,17679637,1646,1646,1646,1646,0
+20250324,105800,17679637,1646,1646,1646,1646,0
+20250324,105700,17679637,1646,1646,1646,1646,0
+20250324,105600,17679637,1646,1645,1646,1645,5
+20250324,105500,17671408,1645,1645,1645,1645,10
+20250324,105400,17654958,1645,1645,1645,1645,0
+20250324,105300,17654958,1645,1642,1645,1642,30
+20250324,105200,17605644,1632,1632,1632,1632,0
+20250324,105100,17605644,1632,1632,1632,1632,0
+20250324,105000,17605644,1632,1632,1632,1632,0
+20250324,104900,17605644,1632,1632,1632,1632,0
+20250324,104800,17605644,1632,1632,1632,1632,0
+20250324,104700,17605644,1632,1632,1632,1632,1
+20250324,104600,17604012,1643,1643,1643,1643,0
+20250324,104500,17604012,1643,1643,1643,1643,0
+20250324,104400,17604012,1643,1643,1643,1643,0
+20250324,104300,17604012,1643,1643,1643,1643,0
+20250324,104200,17604012,1643,1643,1643,1643,0
+20250324,104100,17604012,1643,1643,1643,1643,0
+20250324,104000,17604012,1643,1641,1643,1641,34
+20250324,103900,17548204,1641,1641,1641,1641,0
+20250324,103800,17548204,1641,1641,1641,1641,0
+20250324,103700,17548204,1641,1639,1641,1639,61
+20250324,103600,17448203,1639,1638,1640,1638,513
+20250324,103500,16607584,1638,1638,1638,1638,0
+20250324,103400,16607584,1638,1638,1638,1638,0
+20250324,103300,16607584,1638,1638,1638,1638,0
+20250324,103200,16607584,1638,1638,1638,1638,0
+20250324,103100,16607584,1638,1638,1638,1638,0
+20250324,103000,16607584,1638,1638,1638,1638,0
+20250324,102900,16607584,1638,1638,1638,1638,0
+20250324,102800,16607584,1638,1638,1638,1638,0
+20250324,102700,16607584,1638,1638,1638,1638,0
+20250324,102600,16607584,1638,1638,1638,1638,0
+20250324,102500,16607584,1638,1638,1638,1638,0
+20250324,102400,16607584,1638,1638,1638,1638,0
+20250324,102300,16607584,1638,1638,1638,1638,0
+20250324,102200,16607584,1638,1636,1638,1636,503
+20250324,102100,15784162,1635,1635,1635,1635,0
+20250324,102000,15784162,1635,1635,1635,1635,0
+20250324,101900,15784162,1635,1635,1635,1635,0
+20250324,101800,15784162,1635,1635,1635,1635,1
+20250324,101700,15782527,1633,1631,1633,1631,548
+20250324,101600,14888327,1631,1631,1631,1631,0
+20250324,101500,14888327,1631,1631,1631,1631,0
+20250324,101400,14888327,1631,1631,1631,1631,0
+20250324,101300,14888327,1631,1631,1631,1631,0
+20250324,101200,14888327,1631,1632,1632,1631,1856
+20250324,101100,11861190,1632,1632,1632,1632,6
+20250324,101000,11851398,1625,1625,1625,1625,0
+20250324,100900,11851398,1625,1625,1625,1625,0
+20250324,100800,11851398,1625,1625,1625,1625,0
+20250324,100700,11851398,1625,1625,1625,1625,0
+20250324,100600,11851398,1625,1625,1625,1625,50
+20250324,100500,11770148,1631,1631,1631,1631,1
+20250324,100400,11768517,1631,1631,1631,1631,0
+20250324,100300,11768517,1631,1631,1631,1631,0
+20250324,100200,11768517,1631,1631,1631,1631,0
+20250324,100100,11768517,1631,1631,1631,1631,0
+20250324,100000,11768517,1631,1631,1631,1631,0
+20250324,095900,11768517,1631,1631,1631,1631,0
+20250324,095800,11768517,1631,1631,1631,1631,0
+20250324,095700,11768517,1631,1630,1631,1630,500
+20250324,095600,10953046,1631,1631,1631,1631,0
+20250324,095500,10953046,1631,1631,1631,1631,0
+20250324,095400,10953046,1631,1631,1631,1631,0
+20250324,095300,10953046,1631,1631,1631,1631,0
+20250324,095200,10953046,1631,1631,1631,1631,1
+20250324,095100,10951415,1631,1631,1631,1631,5
+20250324,095000,10943260,1631,1631,1631,1631,7
+20250324,094900,10931843,1631,1631,1631,1631,0
+20250324,094800,10931843,1631,1631,1631,1631,0
+20250324,094700,10931843,1631,1631,1631,1631,20
+20250324,094600,10899223,1631,1625,1631,1625,322
+20250324,094500,10374641,1631,1631,1631,1631,100
+20250324,094400,10211541,1631,1628,1631,1628,200
+20250324,094300,9885555,1619,1619,1619,1619,0
+20250324,094200,9885555,1619,1619,1619,1619,2
+20250324,094100,9882317,1620,1620,1620,1620,0
+20250324,094000,9882317,1620,1620,1624,1619,1061
+20250324,093900,8161476,1624,1624,1624,1624,0
+20250324,093800,8161476,1624,1624,1624,1624,53
+20250324,093700,8075404,1624,1624,1624,1624,0
+20250324,093600,8075404,1624,1624,1624,1624,0
+20250324,093500,8075404,1624,1624,1624,1624,0
+20250324,093400,8075404,1624,1624,1625,1624,270
+20250324,093300,7636830,1624,1624,1624,1624,0
+20250324,093200,7636830,1624,1624,1624,1624,0
+20250324,093100,7636830,1624,1624,1624,1624,0
+20250324,093000,7636830,1624,1624,1624,1624,6
+20250324,092900,7627086,1616,1616,1616,1616,0
+20250324,092800,7627086,1616,1616,1616,1616,0
+20250324,092700,7627086,1616,1616,1616,1616,1
+20250324,092600,7625470,1623,1623,1623,1623,5
+20250324,092500,7617355,1623,1623,1623,1623,3
+20250324,092400,7612486,1620,1620,1620,1620,0
+20250324,092300,7612486,1620,1620,1620,1620,0
+20250324,092200,7612486,1620,1620,1620,1620,0
+20250324,092100,7612486,1620,1620,1620,1620,46
+20250324,092000,7537966,1616,1616,1616,1616,200
+20250324,091900,7214766,1616,1616,1616,1616,0
+20250324,091800,7214766,1616,1616,1616,1616,317
+20250324,091700,6702494,1616,1610,1616,1610,172
+20250324,091600,6425476,1611,1615,1615,1611,1287
+20250324,091500,4351161,1616,1614,1616,1614,195
+20250324,091400,4036411,1614,1614,1614,1614,0
+20250324,091300,4036411,1614,1617,1617,1614,399
+20250324,091200,3392032,1617,1618,1618,1617,236
+20250324,091100,3010300,1618,1618,1618,1618,1
+20250324,091000,3008682,1618,1618,1618,1618,81
+20250324,090900,2877624,1620,1620,1620,1620,0
+20250324,090800,2877624,1620,1620,1620,1620,18
+20250324,090700,2848464,1623,1623,1623,1623,1
+20250324,090600,2846841,1624,1624,1624,1624,1
+20250324,090500,2845217,1620,1621,1622,1620,65
+20250324,090400,2739856,1622,1619,1622,1619,151
+20250324,090300,2495309,1619,1619,1619,1619,229
+20250324,090200,2124558,1618,1618,1618,1618,64
+20250324,090100,2021006,1618,1615,1618,1614,140
+20250324,090000,1794972,1614,1614,1614,1611,1091

391710/min/candle-20250325.csv

@@ -0,0 +1,754 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213200,101991789,1609,1609,1609,1609,117
+20250325,213100,101991789,1609,1609,1609,1609,0
+20250325,213000,101991789,1609,1609,1609,1609,0
+20250325,212900,101991789,1609,1609,1609,1609,0
+20250325,212800,101991789,1609,1609,1609,1609,0
+20250325,212700,101991789,1609,1609,1609,1609,0
+20250325,212600,101991789,1609,1609,1609,1609,0
+20250325,212500,101991789,1609,1609,1609,1609,0
+20250325,212400,101991789,1609,1609,1609,1609,0
+20250325,212300,101991789,1609,1609,1609,1609,0
+20250325,212200,101991789,1609,1609,1609,1609,0
+20250325,212100,101991789,1609,1609,1609,1609,0
+20250325,212000,101991789,1609,1609,1609,1609,0
+20250325,211900,101991789,1609,1609,1609,1609,0
+20250325,211800,101991789,1609,1609,1609,1609,0
+20250325,211700,101991789,1609,1609,1609,1609,0
+20250325,211600,101991789,1609,1609,1609,1609,0
+20250325,211500,101991789,1609,1609,1609,1609,0
+20250325,211400,101991789,1609,1609,1609,1609,0
+20250325,211300,101991789,1609,1609,1609,1609,0
+20250325,211200,101991789,1609,1609,1609,1609,0
+20250325,211100,101991789,1609,1609,1609,1609,0
+20250325,211000,101991789,1609,1609,1609,1609,0
+20250325,210900,101991789,1609,1609,1609,1609,0
+20250325,210800,101991789,1609,1609,1609,1609,0
+20250325,210700,101991789,1609,1609,1609,1609,0
+20250325,210600,101991789,1609,1609,1609,1609,0
+20250325,210500,101991789,1609,1609,1609,1609,0
+20250325,210400,101991789,1609,1609,1609,1609,0
+20250325,210300,101991789,1609,1609,1609,1609,0
+20250325,210200,101991789,1609,1609,1609,1609,117
+20250325,210100,101991789,1609,1609,1609,1609,0
+20250325,210000,101991789,1609,1609,1609,1609,0
+20250325,205900,101991789,1609,1609,1609,1609,0
+20250325,205800,101991789,1609,1609,1609,1609,0
+20250325,205700,101991789,1609,1609,1609,1609,0
+20250325,205600,101991789,1609,1609,1609,1609,0
+20250325,205500,101991789,1609,1609,1609,1609,0
+20250325,205400,101991789,1609,1609,1609,1609,0
+20250325,205300,101991789,1609,1609,1609,1609,0
+20250325,205200,101991789,1609,1609,1609,1609,0
+20250325,205100,101991789,1609,1609,1609,1609,0
+20250325,205000,101991789,1609,1609,1609,1609,0
+20250325,204900,101991789,1609,1609,1609,1609,0
+20250325,204800,101991789,1609,1609,1609,1609,0
+20250325,204700,101991789,1609,1609,1609,1609,0
+20250325,204600,101991789,1609,1609,1609,1609,0
+20250325,204500,101991789,1609,1609,1609,1609,0
+20250325,204400,101991789,1609,1609,1609,1609,0
+20250325,204300,101991789,1609,1609,1609,1609,0
+20250325,204200,101991789,1609,1609,1609,1609,0
+20250325,204100,101991789,1609,1609,1609,1609,0
+20250325,204000,101991789,1609,1609,1609,1609,0
+20250325,203900,101991789,1609,1609,1609,1609,0
+20250325,203800,101991789,1609,1609,1609,1609,0
+20250325,203700,101991789,1609,1609,1609,1609,0
+20250325,203600,101991789,1609,1609,1609,1609,0
+20250325,203500,101991789,1609,1609,1609,1609,0
+20250325,203400,101991789,1609,1609,1609,1609,0
+20250325,203300,101991789,1609,1609,1609,1609,0
+20250325,203200,101991789,1609,1609,1609,1609,117
+20250325,203100,101991789,1609,1609,1609,1609,0
+20250325,203000,101991789,1609,1609,1609,1609,0
+20250325,202900,101991789,1609,1609,1609,1609,0
+20250325,202800,101991789,1609,1609,1609,1609,0
+20250325,202700,101991789,1609,1609,1609,1609,0
+20250325,202600,101991789,1609,1609,1609,1609,0
+20250325,202500,101991789,1609,1609,1609,1609,0
+20250325,202400,101991789,1609,1609,1609,1609,0
+20250325,202300,101991789,1609,1609,1609,1609,0
+20250325,202200,101991789,1609,1609,1609,1609,0
+20250325,202100,101991789,1609,1609,1609,1609,0
+20250325,202000,101991789,1609,1609,1609,1609,0
+20250325,201900,101991789,1609,1609,1609,1609,0
+20250325,201800,101991789,1609,1609,1609,1609,0
+20250325,201700,101991789,1609,1609,1609,1609,0
+20250325,201600,101991789,1609,1609,1609,1609,0
+20250325,201500,101991789,1609,1609,1609,1609,0
+20250325,201400,101991789,1609,1609,1609,1609,0
+20250325,201300,101991789,1609,1609,1609,1609,0
+20250325,201200,101991789,1609,1609,1609,1609,0
+20250325,201100,101991789,1609,1609,1609,1609,0
+20250325,201000,101991789,1609,1609,1609,1609,0
+20250325,200900,101991789,1609,1609,1609,1609,0
+20250325,200800,101991789,1609,1609,1609,1609,0
+20250325,200700,101991789,1609,1609,1609,1609,0
+20250325,200600,101991789,1609,1609,1609,1609,0
+20250325,200500,101991789,1609,1609,1609,1609,0
+20250325,200400,101991789,1609,1609,1609,1609,0
+20250325,200300,101991789,1609,1609,1609,1609,0
+20250325,200200,101991789,1609,1609,1609,1609,117
+20250325,200100,101991789,1609,1609,1609,1609,0
+20250325,200000,101991789,1609,1609,1609,1609,0
+20250325,195900,101991789,1609,1609,1609,1609,0
+20250325,195800,101991789,1609,1609,1609,1609,0
+20250325,195700,101991789,1609,1609,1609,1609,0
+20250325,195600,101991789,1609,1609,1609,1609,0
+20250325,195500,101991789,1609,1609,1609,1609,0
+20250325,195400,101991789,1609,1609,1609,1609,0
+20250325,195300,101991789,1609,1609,1609,1609,0
+20250325,195200,101991789,1609,1609,1609,1609,0
+20250325,195100,101991789,1609,1609,1609,1609,0
+20250325,195000,101991789,1609,1609,1609,1609,0
+20250325,194900,101991789,1609,1609,1609,1609,0
+20250325,194800,101991789,1609,1609,1609,1609,0
+20250325,194700,101991789,1609,1609,1609,1609,0
+20250325,194600,101991789,1609,1609,1609,1609,0
+20250325,194500,101991789,1609,1609,1609,1609,0
+20250325,194400,101991789,1609,1609,1609,1609,0
+20250325,194300,101991789,1609,1609,1609,1609,0
+20250325,194200,101991789,1609,1609,1609,1609,0
+20250325,194100,101991789,1609,1609,1609,1609,0
+20250325,194000,101991789,1609,1609,1609,1609,0
+20250325,193900,101991789,1609,1609,1609,1609,0
+20250325,193800,101991789,1609,1609,1609,1609,0
+20250325,193700,101991789,1609,1609,1609,1609,0
+20250325,193600,101991789,1609,1609,1609,1609,0
+20250325,193500,101991789,1609,1609,1609,1609,0
+20250325,193400,101991789,1609,1609,1609,1609,0
+20250325,193300,101991789,1609,1609,1609,1609,0
+20250325,193200,101991789,1609,1609,1609,1609,117
+20250325,193100,101991789,1609,1609,1609,1609,0
+20250325,193000,101991789,1609,1609,1609,1609,0
+20250325,192900,101991789,1609,1609,1609,1609,0
+20250325,192800,101991789,1609,1609,1609,1609,0
+20250325,192700,101991789,1609,1609,1609,1609,0
+20250325,192600,101991789,1609,1609,1609,1609,0
+20250325,192500,101991789,1609,1609,1609,1609,0
+20250325,192400,101991789,1609,1609,1609,1609,0
+20250325,192300,101991789,1609,1609,1609,1609,0
+20250325,192200,101991789,1609,1609,1609,1609,0
+20250325,192100,101991789,1609,1609,1609,1609,0
+20250325,192000,101991789,1609,1609,1609,1609,0
+20250325,191900,101991789,1609,1609,1609,1609,0
+20250325,191800,101991789,1609,1609,1609,1609,0
+20250325,191700,101991789,1609,1609,1609,1609,0
+20250325,191600,101991789,1609,1609,1609,1609,0
+20250325,191500,101991789,1609,1609,1609,1609,0
+20250325,191400,101991789,1609,1609,1609,1609,0
+20250325,191300,101991789,1609,1609,1609,1609,0
+20250325,191200,101991789,1609,1609,1609,1609,0
+20250325,191100,101991789,1609,1609,1609,1609,0
+20250325,191000,101991789,1609,1609,1609,1609,0
+20250325,190900,101991789,1609,1609,1609,1609,0
+20250325,190800,101991789,1609,1609,1609,1609,0
+20250325,190700,101991789,1609,1609,1609,1609,0
+20250325,190600,101991789,1609,1609,1609,1609,0
+20250325,190500,101991789,1609,1609,1609,1609,0
+20250325,190400,101991789,1609,1609,1609,1609,0
+20250325,190300,101991789,1609,1609,1609,1609,0
+20250325,190200,101991789,1609,1609,1609,1609,117
+20250325,190100,101991789,1609,1609,1609,1609,0
+20250325,190000,101991789,1609,1609,1609,1609,0
+20250325,185900,101991789,1609,1609,1609,1609,0
+20250325,185800,101991789,1609,1609,1609,1609,0
+20250325,185700,101991789,1609,1609,1609,1609,0
+20250325,185600,101991789,1609,1609,1609,1609,0
+20250325,185500,101991789,1609,1609,1609,1609,0
+20250325,185400,101991789,1609,1609,1609,1609,0
+20250325,185300,101991789,1609,1609,1609,1609,0
+20250325,185200,101991789,1609,1609,1609,1609,0
+20250325,185100,101991789,1609,1609,1609,1609,0
+20250325,185000,101991789,1609,1609,1609,1609,0
+20250325,184900,101991789,1609,1609,1609,1609,0
+20250325,184800,101991789,1609,1609,1609,1609,0
+20250325,184700,101991789,1609,1609,1609,1609,0
+20250325,184600,101991789,1609,1609,1609,1609,0
+20250325,184500,101991789,1609,1609,1609,1609,0
+20250325,184400,101991789,1609,1609,1609,1609,0
+20250325,184300,101991789,1609,1609,1609,1609,0
+20250325,184200,101991789,1609,1609,1609,1609,0
+20250325,184100,101991789,1609,1609,1609,1609,0
+20250325,184000,101991789,1609,1609,1609,1609,0
+20250325,183900,101991789,1609,1609,1609,1609,0
+20250325,183800,101991789,1609,1609,1609,1609,0
+20250325,183700,101991789,1609,1609,1609,1609,0
+20250325,183600,101991789,1609,1609,1609,1609,0
+20250325,183500,101991789,1609,1609,1609,1609,0
+20250325,183400,101991789,1609,1609,1609,1609,0
+20250325,183300,101991789,1609,1609,1609,1609,0
+20250325,183200,101991789,1609,1609,1609,1609,117
+20250325,183100,101991789,1609,1609,1609,1609,0
+20250325,183000,101991789,1609,1609,1609,1609,0
+20250325,182900,101991789,1609,1609,1609,1609,0
+20250325,182800,101991789,1609,1609,1609,1609,0
+20250325,182700,101991789,1609,1609,1609,1609,0
+20250325,182600,101991789,1609,1609,1609,1609,0
+20250325,182500,101991789,1609,1609,1609,1609,0
+20250325,182400,101991789,1609,1609,1609,1609,0
+20250325,182300,101991789,1609,1609,1609,1609,0
+20250325,182200,101991789,1609,1609,1609,1609,0
+20250325,182100,101991789,1609,1609,1609,1609,0
+20250325,182000,101991789,1609,1609,1609,1609,0
+20250325,181900,101991789,1609,1609,1609,1609,0
+20250325,181800,101991789,1609,1609,1609,1609,0
+20250325,181700,101991789,1609,1609,1609,1609,0
+20250325,181600,101991789,1609,1609,1609,1609,0
+20250325,181500,101991789,1609,1609,1609,1609,0
+20250325,181400,101991789,1609,1609,1609,1609,0
+20250325,181300,101991789,1609,1609,1609,1609,0
+20250325,181200,101991789,1609,1609,1609,1609,0
+20250325,181100,101991789,1609,1609,1609,1609,0
+20250325,181000,101991789,1609,1609,1609,1609,0
+20250325,180900,101991789,1609,1609,1609,1609,0
+20250325,180800,101991789,1609,1609,1609,1609,0
+20250325,180700,101991789,1609,1609,1609,1609,0
+20250325,180600,101991789,1609,1609,1609,1609,0
+20250325,180500,101991789,1609,1609,1609,1609,0
+20250325,180400,101991789,1609,1609,1609,1609,0
+20250325,180300,101991789,1609,1609,1609,1609,0
+20250325,180200,101991789,1609,1609,1609,1609,117
+20250325,180100,101991789,1609,1609,1609,1609,0
+20250325,180000,101991789,1609,1609,1609,1609,0
+20250325,175900,101991789,1609,1609,1609,1609,0
+20250325,175800,101991789,1609,1609,1609,1609,0
+20250325,175700,101991789,1609,1609,1609,1609,0
+20250325,175600,101991789,1609,1609,1609,1609,0
+20250325,175500,101991789,1609,1609,1609,1609,0
+20250325,175400,101991789,1609,1609,1609,1609,0
+20250325,175300,101991789,1609,1609,1609,1609,0
+20250325,175200,101991789,1609,1609,1609,1609,0
+20250325,175100,101991789,1609,1609,1609,1609,0
+20250325,175000,101991789,1609,1609,1609,1609,0
+20250325,174900,101991789,1609,1609,1609,1609,0
+20250325,174800,101991789,1609,1609,1609,1609,0
+20250325,174700,101991789,1609,1609,1609,1609,0
+20250325,174600,101991789,1609,1609,1609,1609,0
+20250325,174500,101991789,1609,1609,1609,1609,0
+20250325,174400,101991789,1609,1609,1609,1609,0
+20250325,174300,101991789,1609,1609,1609,1609,0
+20250325,174200,101991789,1609,1609,1609,1609,0
+20250325,174100,101991789,1609,1609,1609,1609,0
+20250325,174000,101991789,1609,1609,1609,1609,0
+20250325,173900,101991789,1609,1609,1609,1609,0
+20250325,173800,101991789,1609,1609,1609,1609,0
+20250325,173700,101991789,1609,1609,1609,1609,0
+20250325,173600,101991789,1609,1609,1609,1609,0
+20250325,173500,101991789,1609,1609,1609,1609,0
+20250325,173400,101991789,1609,1609,1609,1609,0
+20250325,173300,101991789,1609,1609,1609,1609,0
+20250325,173200,101991789,1609,1609,1609,1609,117
+20250325,173100,101991789,1609,1609,1609,1609,0
+20250325,173000,101991789,1609,1609,1609,1609,0
+20250325,172900,101991789,1609,1609,1609,1609,0
+20250325,172800,101991789,1609,1609,1609,1609,0
+20250325,172700,101991789,1609,1609,1609,1609,0
+20250325,172600,101991789,1609,1609,1609,1609,0
+20250325,172500,101991789,1609,1609,1609,1609,0
+20250325,172400,101991789,1609,1609,1609,1609,0
+20250325,172300,101991789,1609,1609,1609,1609,0
+20250325,172200,101991789,1609,1609,1609,1609,0
+20250325,172100,101991789,1609,1609,1609,1609,0
+20250325,172000,101991789,1609,1609,1609,1609,0
+20250325,171900,101991789,1609,1609,1609,1609,0
+20250325,171800,101991789,1609,1609,1609,1609,0
+20250325,171700,101991789,1609,1609,1609,1609,0
+20250325,171600,101991789,1609,1609,1609,1609,0
+20250325,171500,101991789,1609,1609,1609,1609,0
+20250325,171400,101991789,1609,1609,1609,1609,0
+20250325,171300,101991789,1609,1609,1609,1609,0
+20250325,171200,101991789,1609,1609,1609,1609,0
+20250325,171100,101991789,1609,1609,1609,1609,0
+20250325,171000,101991789,1609,1609,1609,1609,0
+20250325,170900,101991789,1609,1609,1609,1609,0
+20250325,170800,101991789,1609,1609,1609,1609,0
+20250325,170700,101991789,1609,1609,1609,1609,0
+20250325,170600,101991789,1609,1609,1609,1609,0
+20250325,170500,101991789,1609,1609,1609,1609,0
+20250325,170400,101991789,1609,1609,1609,1609,0
+20250325,170300,101991789,1609,1609,1609,1609,0
+20250325,170200,101991789,1609,1609,1609,1609,117
+20250325,170100,101991789,1609,1609,1609,1609,0
+20250325,170000,101991789,1609,1609,1609,1609,0
+20250325,165900,101991789,1609,1609,1609,1609,0
+20250325,165800,101991789,1609,1609,1609,1609,0
+20250325,165700,101991789,1609,1609,1609,1609,0
+20250325,165600,101991789,1609,1609,1609,1609,0
+20250325,165500,101991789,1609,1609,1609,1609,0
+20250325,165400,101991789,1609,1609,1609,1609,0
+20250325,165300,101991789,1609,1609,1609,1609,0
+20250325,165200,101991789,1609,1609,1609,1609,0
+20250325,165100,101991789,1609,1609,1609,1609,0
+20250325,165000,101991789,1609,1609,1609,1609,0
+20250325,164900,101991789,1609,1609,1609,1609,0
+20250325,164800,101991789,1609,1609,1609,1609,0
+20250325,164700,101991789,1609,1609,1609,1609,0
+20250325,164600,101991789,1609,1609,1609,1609,0
+20250325,164500,101991789,1609,1609,1609,1609,0
+20250325,164400,101991789,1609,1609,1609,1609,0
+20250325,164300,101991789,1609,1609,1609,1609,0
+20250325,164200,101991789,1609,1609,1609,1609,0
+20250325,164100,101991789,1609,1609,1609,1609,0
+20250325,164000,101991789,1609,1609,1609,1609,0
+20250325,163900,101991789,1609,1609,1609,1609,0
+20250325,163800,101991789,1609,1609,1609,1609,0
+20250325,163700,101991789,1609,1609,1609,1609,0
+20250325,163600,101991789,1609,1609,1609,1609,0
+20250325,163500,101991789,1609,1609,1609,1609,0
+20250325,163400,101991789,1609,1609,1609,1609,0
+20250325,163300,101991789,1609,1609,1609,1609,0
+20250325,163200,101991789,1609,1609,1609,1609,117
+20250325,163100,101991789,1609,1609,1609,1609,0
+20250325,163000,101991789,1609,1609,1609,1609,0
+20250325,162900,101991789,1609,1609,1609,1609,0
+20250325,162800,101991789,1609,1609,1609,1609,0
+20250325,162700,101991789,1609,1609,1609,1609,0
+20250325,162600,101991789,1609,1609,1609,1609,0
+20250325,162500,101991789,1609,1609,1609,1609,0
+20250325,162400,101991789,1609,1609,1609,1609,0
+20250325,162300,101991789,1609,1609,1609,1609,0
+20250325,162200,101991789,1609,1609,1609,1609,0
+20250325,162100,101991789,1609,1609,1609,1609,0
+20250325,162000,101991789,1609,1609,1609,1609,0
+20250325,161900,101991789,1609,1609,1609,1609,0
+20250325,161800,101991789,1609,1609,1609,1609,0
+20250325,161700,101991789,1609,1609,1609,1609,0
+20250325,161600,101991789,1609,1609,1609,1609,0
+20250325,161500,101991789,1609,1609,1609,1609,0
+20250325,161400,101991789,1609,1609,1609,1609,0
+20250325,161300,101991789,1609,1609,1609,1609,0
+20250325,161200,101991789,1609,1609,1609,1609,0
+20250325,161100,101991789,1609,1609,1609,1609,0
+20250325,161000,101991789,1609,1609,1609,1609,0
+20250325,160900,101991789,1609,1609,1609,1609,0
+20250325,160800,101991789,1609,1609,1609,1609,0
+20250325,160700,101991789,1609,1609,1609,1609,0
+20250325,160600,101991789,1609,1609,1609,1609,0
+20250325,160500,101991789,1609,1609,1609,1609,0
+20250325,160400,101991789,1609,1609,1609,1609,0
+20250325,160300,101991789,1609,1609,1609,1609,0
+20250325,160200,101991789,1609,1609,1609,1609,117
+20250325,160100,101991789,1609,1609,1609,1609,0
+20250325,160000,101991789,1609,1609,1609,1609,0
+20250325,155900,101991789,1609,1609,1609,1609,0
+20250325,155800,101991789,1609,1609,1609,1609,0
+20250325,155700,101991789,1609,1609,1609,1609,0
+20250325,155600,101991789,1609,1609,1609,1609,0
+20250325,155500,101991789,1609,1609,1609,1609,0
+20250325,155400,101991789,1609,1609,1609,1609,0
+20250325,155300,101991789,1609,1609,1609,1609,0
+20250325,155200,101991789,1609,1609,1609,1609,0
+20250325,155100,101991789,1609,1609,1609,1609,0
+20250325,155000,101991789,1609,1609,1609,1609,0
+20250325,154900,101991789,1609,1609,1609,1609,0
+20250325,154800,101991789,1609,1609,1609,1609,0
+20250325,154700,101991789,1609,1609,1609,1609,0
+20250325,154600,101991789,1609,1609,1609,1609,0
+20250325,154500,101991789,1609,1609,1609,1609,0
+20250325,154400,101991789,1609,1609,1609,1609,0
+20250325,154300,101991789,1609,1609,1609,1609,0
+20250325,154200,101991789,1609,1609,1609,1609,0
+20250325,154100,101991789,1609,1609,1609,1609,0
+20250325,154000,101991789,1609,1609,1609,1609,0
+20250325,153900,101991789,1609,1609,1609,1609,0
+20250325,153800,101991789,1609,1609,1609,1609,0
+20250325,153700,101991789,1609,1609,1609,1609,0
+20250325,153600,101991789,1609,1609,1609,1609,0
+20250325,153500,101991789,1609,1609,1609,1609,0
+20250325,153400,101991789,1609,1609,1609,1609,0
+20250325,153300,101991789,1609,1609,1609,1609,0
+20250325,153200,101991789,1609,1609,1609,1609,117
+20250325,153100,101991789,1609,1609,1609,1609,0
+20250325,153000,101991789,1609,1609,1609,1609,117
+20250325,152900,101803536,1600,1600,1600,1600,0
+20250325,152800,101803536,1600,1600,1600,1600,0
+20250325,152700,101803536,1600,1600,1600,1600,0
+20250325,152600,101803536,1600,1600,1600,1600,0
+20250325,152500,101803536,1600,1600,1600,1600,0
+20250325,152400,101803536,1600,1600,1600,1600,0
+20250325,152300,101803536,1600,1600,1600,1600,0
+20250325,152200,101803536,1600,1600,1600,1600,0
+20250325,152100,101803536,1600,1600,1600,1600,0
+20250325,152000,101803536,1600,1600,1600,1600,0
+20250325,151900,101803536,1600,1600,1600,1600,185
+20250325,151800,101507536,1600,1600,1600,1600,0
+20250325,151700,101507536,1600,1600,1600,1600,11
+20250325,151600,101489936,1600,1600,1600,1600,0
+20250325,151500,101489936,1600,1600,1600,1600,0
+20250325,151400,101489936,1600,1600,1600,1600,6
+20250325,151300,101480336,1610,1600,1610,1600,139
+20250325,151200,101257351,1604,1604,1604,1604,0
+20250325,151100,101257351,1604,1604,1604,1604,0
+20250325,151000,101257351,1604,1604,1604,1604,0
+20250325,150900,101257351,1604,1604,1604,1604,5
+20250325,150800,101249331,1604,1594,1604,1594,1002
+20250325,150700,99642133,1594,1594,1594,1594,0
+20250325,150600,99642133,1594,1594,1594,1594,1
+20250325,150500,99640539,1603,1603,1603,1603,12
+20250325,150400,99621303,1594,1594,1594,1594,0
+20250325,150300,99621303,1594,1594,1594,1594,956
+20250325,150200,98097439,1600,1601,1601,1594,1630
+20250325,150100,95495252,1601,1601,1601,1601,106
+20250325,150000,95325546,1601,1601,1601,1601,64
+20250325,145900,95223082,1602,1602,1602,1602,0
+20250325,145800,95223082,1602,1602,1602,1602,0
+20250325,145700,95223082,1602,1602,1602,1602,0
+20250325,145600,95223082,1602,1602,1602,1602,0
+20250325,145500,95223082,1602,1602,1602,1602,0
+20250325,145400,95223082,1602,1602,1602,1602,0
+20250325,145300,95223082,1602,1602,1602,1602,0
+20250325,145200,95223082,1602,1602,1602,1602,0
+20250325,145100,95223082,1602,1602,1602,1602,0
+20250325,145000,95223082,1602,1602,1602,1602,0
+20250325,144900,95223082,1602,1602,1602,1602,0
+20250325,144800,95223082,1602,1602,1602,1602,0
+20250325,144700,95223082,1602,1602,1602,1602,4
+20250325,144600,95216674,1602,1602,1602,1602,0
+20250325,144500,95216674,1602,1602,1602,1602,12
+20250325,144400,95197450,1602,1602,1602,1602,1
+20250325,144300,95195848,1602,1602,1602,1602,12
+20250325,144200,95176624,1602,1602,1602,1602,50
+20250325,144100,95096524,1600,1600,1600,1600,0
+20250325,144000,95096524,1600,1600,1600,1600,0
+20250325,143900,95096524,1600,1600,1600,1600,0
+20250325,143800,95096524,1600,1600,1600,1600,0
+20250325,143700,95096524,1600,1600,1600,1600,0
+20250325,143600,95096524,1600,1600,1600,1600,0
+20250325,143500,95096524,1600,1600,1600,1600,50
+20250325,143400,95016524,1600,1600,1600,1600,332
+20250325,143300,94485324,1600,1600,1600,1600,751
+20250325,143200,93283724,1600,1600,1600,1600,218
+20250325,143100,92934924,1600,1600,1600,1600,150
+20250325,143000,92694924,1600,1600,1600,1600,0
+20250325,142900,92694924,1600,1600,1600,1600,0
+20250325,142800,92694924,1600,1600,1600,1600,0
+20250325,142700,92694924,1600,1600,1600,1600,0
+20250325,142600,92694924,1600,1600,1600,1600,16
+20250325,142500,92669324,1604,1604,1604,1604,0
+20250325,142400,92669324,1604,1604,1604,1604,0
+20250325,142300,92669324,1604,1604,1604,1604,0
+20250325,142200,92669324,1604,1604,1604,1604,0
+20250325,142100,92669324,1604,1604,1604,1604,0
+20250325,142000,92669324,1604,1604,1604,1604,0
+20250325,141900,92669324,1604,1604,1604,1604,2
+20250325,141800,92666116,1604,1604,1604,1604,0
+20250325,141700,92666116,1604,1604,1604,1604,6
+20250325,141600,92656492,1602,1602,1602,1602,2
+20250325,141500,92653288,1603,1603,1603,1603,6
+20250325,141400,92643670,1596,1596,1596,1596,0
+20250325,141300,92643670,1596,1596,1596,1596,0
+20250325,141200,92643670,1596,1596,1596,1596,0
+20250325,141100,92643670,1596,1596,1596,1596,0
+20250325,141000,92643670,1596,1596,1596,1596,0
+20250325,140900,92643670,1596,1596,1596,1596,0
+20250325,140800,92643670,1596,1596,1596,1596,0
+20250325,140700,92643670,1596,1596,1596,1596,0
+20250325,140600,92643670,1596,1596,1596,1596,0
+20250325,140500,92643670,1596,1596,1596,1596,0
+20250325,140400,92643670,1596,1596,1596,1596,0
+20250325,140300,92643670,1596,1596,1596,1596,1017
+20250325,140200,91020538,1596,1596,1596,1596,1352
+20250325,140100,88862746,1596,1596,1596,1596,0
+20250325,140000,88862746,1596,1596,1596,1593,2203
+20250325,135900,85347186,1596,1596,1596,1596,122
+20250325,135800,85152474,1596,1599,1599,1596,1606
+20250325,135700,82589004,1600,1600,1600,1600,397
+20250325,135600,81953804,1600,1602,1602,1600,2156
+20250325,135500,78504150,1600,1600,1600,1600,0
+20250325,135400,78504150,1600,1600,1600,1600,0
+20250325,135300,78504150,1600,1600,1600,1600,0
+20250325,135200,78504150,1600,1600,1600,1600,0
+20250325,135100,78504150,1600,1600,1600,1600,0
+20250325,135000,78504150,1600,1602,1602,1600,8600
+20250325,134900,64742181,1601,1601,1601,1601,0
+20250325,134800,64742181,1601,1601,1601,1601,0
+20250325,134700,64742181,1601,1601,1601,1601,0
+20250325,134600,64742181,1601,1601,1601,1601,0
+20250325,134500,64742181,1601,1601,1601,1601,0
+20250325,134400,64742181,1601,1601,1601,1601,0
+20250325,134300,64742181,1601,1606,1606,1601,2146
+20250325,134200,61301685,1605,1610,1610,1605,224
+20250325,134100,60941903,1612,1612,1612,1612,0
+20250325,134000,60941903,1612,1612,1612,1612,50
+20250325,133900,60861303,1612,1611,1612,1611,184
+20250325,133800,60564798,1612,1611,1612,1611,28
+20250325,133700,60519666,1612,1609,1612,1605,337
+20250325,133600,59977982,1612,1612,1612,1612,98
+20250325,133500,59820006,1609,1611,1612,1609,474
+20250325,133400,59056180,1612,1612,1612,1612,59
+20250325,133300,58961072,1611,1610,1611,1610,1860
+20250325,133200,55966231,1610,1610,1610,1610,0
+20250325,133100,55966231,1610,1610,1610,1610,8
+20250325,133000,55953351,1611,1611,1611,1611,0
+20250325,132900,55953351,1611,1611,1611,1611,28
+20250325,132800,55908243,1611,1612,1612,1611,14
+20250325,132700,55885683,1612,1612,1612,1612,0
+20250325,132600,55885683,1612,1612,1612,1612,0
+20250325,132500,55885683,1612,1612,1612,1612,0
+20250325,132400,55885683,1612,1611,1612,1611,412
+20250325,132300,55221916,1612,1615,1615,1612,296
+20250325,132200,54744442,1617,1617,1617,1617,1
+20250325,132100,54742825,1617,1617,1617,1617,3
+20250325,132000,54737974,1616,1617,1617,1616,28
+20250325,131900,54692700,1617,1617,1617,1617,0
+20250325,131800,54692700,1617,1617,1617,1617,0
+20250325,131700,54692700,1617,1617,1617,1617,0
+20250325,131600,54692700,1617,1617,1617,1617,0
+20250325,131500,54692700,1617,1618,1618,1617,106
+20250325,131400,54521278,1618,1618,1618,1618,12
+20250325,131300,54501862,1619,1619,1619,1619,0
+20250325,131200,54501862,1619,1619,1619,1619,0
+20250325,131100,54501862,1619,1619,1619,1619,8
+20250325,131000,54488910,1619,1619,1619,1619,0
+20250325,130900,54488910,1619,1619,1619,1619,0
+20250325,130800,54488910,1619,1619,1619,1619,0
+20250325,130700,54488910,1619,1619,1619,1619,0
+20250325,130600,54488910,1619,1619,1619,1619,0
+20250325,130500,54488910,1619,1619,1619,1618,173
+20250325,130400,54208825,1619,1619,1619,1619,0
+20250325,130300,54208825,1619,1619,1619,1619,0
+20250325,130200,54208825,1619,1619,1619,1619,0
+20250325,130100,54208825,1619,1619,1619,1619,0
+20250325,130000,54208825,1619,1619,1619,1619,0
+20250325,125900,54208825,1619,1619,1619,1619,0
+20250325,125800,54208825,1619,1619,1619,1619,0
+20250325,125700,54208825,1619,1619,1619,1619,0
+20250325,125600,54208825,1619,1619,1619,1619,0
+20250325,125500,54208825,1619,1619,1619,1619,0
+20250325,125400,54208825,1619,1619,1619,1619,0
+20250325,125300,54208825,1619,1619,1619,1619,0
+20250325,125200,54208825,1619,1619,1619,1619,0
+20250325,125100,54208825,1619,1619,1619,1619,160
+20250325,125000,53949785,1619,1619,1619,1619,0
+20250325,124900,53949785,1619,1619,1619,1619,50
+20250325,124800,53868835,1620,1620,1620,1620,0
+20250325,124700,53868835,1620,1620,1620,1620,0
+20250325,124600,53868835,1620,1620,1620,1620,0
+20250325,124500,53868835,1620,1620,1620,1620,0
+20250325,124400,53868835,1620,1620,1620,1620,0
+20250325,124300,53868835,1620,1620,1620,1620,0
+20250325,124200,53868835,1620,1620,1620,1620,0
+20250325,124100,53868835,1620,1620,1620,1620,0
+20250325,124000,53868835,1620,1620,1620,1620,26
+20250325,123900,53826715,1620,1620,1620,1620,0
+20250325,123800,53826715,1620,1620,1620,1620,0
+20250325,123700,53826715,1620,1620,1620,1620,0
+20250325,123600,53826715,1620,1620,1620,1620,0
+20250325,123500,53826715,1620,1620,1620,1620,0
+20250325,123400,53826715,1620,1620,1620,1620,0
+20250325,123300,53826715,1620,1620,1620,1620,51
+20250325,123200,53744095,1628,1628,1628,1628,100
+20250325,123100,53581295,1628,1628,1628,1628,5
+20250325,123000,53573155,1628,1627,1628,1627,30
+20250325,122900,53524331,1630,1630,1630,1630,0
+20250325,122800,53524331,1630,1630,1630,1630,0
+20250325,122700,53524331,1630,1630,1630,1630,0
+20250325,122600,53524331,1630,1630,1630,1630,0
+20250325,122500,53524331,1630,1630,1630,1630,0
+20250325,122400,53524331,1630,1630,1630,1630,0
+20250325,122300,53524331,1630,1630,1630,1630,0
+20250325,122200,53524331,1630,1630,1630,1630,0
+20250325,122100,53524331,1630,1630,1630,1630,0
+20250325,122000,53524331,1630,1630,1630,1630,0
+20250325,121900,53524331,1630,1630,1630,1630,0
+20250325,121800,53524331,1630,1630,1630,1630,0
+20250325,121700,53524331,1630,1630,1630,1630,0
+20250325,121600,53524331,1630,1630,1630,1630,0
+20250325,121500,53524331,1630,1630,1630,1630,0
+20250325,121400,53524331,1630,1630,1630,1630,0
+20250325,121300,53524331,1630,1630,1630,1630,0
+20250325,121200,53524331,1630,1630,1630,1630,0
+20250325,121100,53524331,1630,1630,1630,1630,0
+20250325,121000,53524331,1630,1630,1630,1630,0
+20250325,120900,53524331,1630,1630,1630,1630,0
+20250325,120800,53524331,1630,1630,1630,1630,0
+20250325,120700,53524331,1630,1630,1630,1630,7
+20250325,120600,53512921,1615,1615,1615,1615,56
+20250325,120500,53422481,1615,1619,1619,1615,520
+20250325,120400,52581748,1620,1625,1625,1620,14719
+20250325,120300,28683690,1632,1632,1632,1632,0
+20250325,120200,28683690,1632,1632,1632,1632,0
+20250325,120100,28683690,1632,1632,1632,1632,6
+20250325,120000,28673898,1632,1632,1632,1632,223
+20250325,115900,28309962,1625,1625,1625,1625,0
+20250325,115800,28309962,1625,1625,1625,1625,0
+20250325,115700,28309962,1625,1625,1625,1625,0
+20250325,115600,28309962,1625,1627,1627,1625,1970
+20250325,115500,25106067,1632,1632,1632,1632,12
+20250325,115400,25086483,1632,1631,1632,1631,190
+20250325,115300,24776502,1627,1627,1627,1627,0
+20250325,115200,24776502,1627,1627,1627,1627,1199
+20250325,115100,22825729,1631,1631,1631,1631,1
+20250325,115000,22824098,1632,1632,1632,1632,0
+20250325,114900,22824098,1632,1632,1632,1632,1
+20250325,114800,22822466,1632,1632,1632,1632,0
+20250325,114700,22822466,1632,1632,1632,1632,0
+20250325,114600,22822466,1632,1632,1632,1632,0
+20250325,114500,22822466,1632,1632,1632,1632,0
+20250325,114400,22822466,1632,1632,1632,1632,0
+20250325,114300,22822466,1632,1632,1632,1632,10
+20250325,114200,22806146,1632,1632,1632,1632,0
+20250325,114100,22806146,1632,1632,1632,1632,0
+20250325,114000,22806146,1632,1632,1632,1632,0
+20250325,113900,22806146,1632,1632,1632,1632,0
+20250325,113800,22806146,1632,1632,1632,1632,0
+20250325,113700,22806146,1632,1632,1632,1632,1
+20250325,113600,22804514,1632,1632,1632,1632,0
+20250325,113500,22804514,1632,1632,1632,1632,0
+20250325,113400,22804514,1632,1632,1632,1632,0
+20250325,113300,22804514,1632,1632,1632,1632,0
+20250325,113200,22804514,1632,1632,1632,1632,0
+20250325,113100,22804514,1632,1632,1632,1632,0
+20250325,113000,22804514,1632,1632,1632,1632,0
+20250325,112900,22804514,1632,1632,1632,1632,1
+20250325,112800,22802882,1627,1627,1627,1627,0
+20250325,112700,22802882,1627,1627,1627,1627,0
+20250325,112600,22802882,1627,1627,1627,1627,20
+20250325,112500,22770342,1627,1627,1627,1627,0
+20250325,112400,22770342,1627,1627,1627,1627,1
+20250325,112300,22768715,1630,1630,1630,1630,0
+20250325,112200,22768715,1630,1630,1630,1630,170
+20250325,112100,22491615,1630,1627,1630,1627,2436
+20250325,112000,18527733,1627,1627,1627,1627,22
+20250325,111900,18491939,1627,1627,1627,1627,3
+20250325,111800,18487058,1627,1627,1627,1627,208
+20250325,111700,18148642,1628,1628,1628,1628,0
+20250325,111600,18148642,1628,1628,1628,1628,0
+20250325,111500,18148642,1628,1630,1630,1628,6
+20250325,111400,18138868,1632,1632,1632,1632,0
+20250325,111300,18138868,1632,1632,1632,1632,0
+20250325,111200,18138868,1632,1632,1632,1632,0
+20250325,111100,18138868,1632,1632,1632,1632,0
+20250325,111000,18138868,1632,1631,1632,1631,96
+20250325,110900,17982197,1632,1632,1632,1632,0
+20250325,110800,17982197,1632,1632,1632,1632,1
+20250325,110700,17980565,1632,1632,1632,1632,0
+20250325,110600,17980565,1632,1632,1632,1632,0
+20250325,110500,17980565,1632,1632,1632,1632,0
+20250325,110400,17980565,1632,1632,1632,1632,0
+20250325,110300,17980565,1632,1632,1632,1632,0
+20250325,110200,17980565,1632,1632,1632,1632,0
+20250325,110100,17980565,1632,1632,1632,1632,1
+20250325,110000,17978933,1627,1627,1627,1627,10
+20250325,105900,17962663,1628,1628,1628,1628,120
+20250325,105800,17767303,1628,1628,1628,1628,0
+20250325,105700,17767303,1628,1628,1628,1628,0
+20250325,105600,17767303,1628,1628,1628,1628,0
+20250325,105500,17767303,1628,1628,1628,1628,0
+20250325,105400,17767303,1628,1628,1628,1628,0
+20250325,105300,17767303,1628,1628,1628,1628,89
+20250325,105200,17622411,1633,1633,1633,1633,19
+20250325,105100,17591384,1633,1633,1633,1633,0
+20250325,105000,17591384,1633,1633,1633,1633,0
+20250325,104900,17591384,1633,1633,1633,1633,1
+20250325,104800,17589751,1634,1634,1634,1634,0
+20250325,104700,17589751,1634,1634,1634,1634,0
+20250325,104600,17589751,1634,1634,1634,1634,0
+20250325,104500,17589751,1634,1634,1634,1634,0
+20250325,104400,17589751,1634,1634,1634,1634,0
+20250325,104300,17589751,1634,1634,1634,1634,0
+20250325,104200,17589751,1634,1634,1634,1634,0
+20250325,104100,17589751,1634,1634,1634,1634,1
+20250325,104000,17588117,1628,1628,1628,1628,10
+20250325,103900,17571837,1637,1637,1637,1637,0
+20250325,103800,17571837,1637,1637,1637,1637,2
+20250325,103700,17568563,1635,1634,1635,1634,1240
+20250325,103600,15541402,1622,1633,1634,1622,1476
+20250325,103500,13131616,1634,1634,1634,1634,0
+20250325,103400,13131616,1634,1634,1634,1634,0
+20250325,103300,13131616,1634,1634,1634,1634,0
+20250325,103200,13131616,1634,1634,1634,1634,0
+20250325,103100,13131616,1634,1627,1634,1627,515
+20250325,103000,12292334,1627,1622,1627,1622,300
+20250325,102900,11805289,1622,1622,1622,1622,3
+20250325,102800,11800423,1618,1618,1618,1618,0
+20250325,102700,11800423,1618,1618,1618,1618,0
+20250325,102600,11800423,1618,1618,1618,1618,0
+20250325,102500,11800423,1618,1618,1618,1618,0
+20250325,102400,11800423,1618,1618,1618,1618,0
+20250325,102300,11800423,1618,1618,1618,1618,0
+20250325,102200,11800423,1618,1618,1618,1618,0
+20250325,102100,11800423,1618,1618,1618,1618,0
+20250325,102000,11800423,1618,1618,1618,1618,0
+20250325,101900,11800423,1618,1619,1619,1618,5
+20250325,101800,11792329,1619,1619,1619,1619,17
+20250325,101700,11764806,1621,1621,1621,1621,100
+20250325,101600,11602706,1622,1622,1622,1622,35
+20250325,101500,11545936,1622,1622,1622,1622,0
+20250325,101400,11545936,1622,1622,1622,1622,0
+20250325,101300,11545936,1622,1622,1622,1622,0
+20250325,101200,11545936,1622,1622,1622,1622,0
+20250325,101100,11545936,1622,1622,1622,1622,0
+20250325,101000,11545936,1622,1622,1622,1622,1
+20250325,100900,11544314,1618,1618,1618,1618,0
+20250325,100800,11544314,1618,1618,1618,1618,0
+20250325,100700,11544314,1618,1618,1618,1618,0
+20250325,100600,11544314,1618,1618,1618,1618,0
+20250325,100500,11544314,1618,1618,1618,1618,0
+20250325,100400,11544314,1618,1618,1618,1618,0
+20250325,100300,11544314,1618,1619,1619,1618,200
+20250325,100200,11220633,1622,1622,1622,1622,0
+20250325,100100,11220633,1622,1622,1622,1622,0
+20250325,100000,11220633,1622,1622,1622,1622,0
+20250325,095900,11220633,1622,1622,1622,1622,0
+20250325,095800,11220633,1622,1622,1622,1622,1101
+20250325,095700,9434811,1619,1622,1622,1619,27
+20250325,095600,9391023,1622,1622,1622,1622,0
+20250325,095500,9391023,1622,1622,1622,1622,0
+20250325,095400,9391023,1622,1622,1622,1622,1
+20250325,095300,9389401,1622,1622,1622,1622,5
+20250325,095200,9381291,1622,1622,1622,1622,15
+20250325,095100,9356961,1622,1622,1622,1622,0
+20250325,095000,9356961,1622,1622,1622,1622,80
+20250325,094900,9227201,1622,1622,1622,1622,0
+20250325,094800,9227201,1622,1622,1622,1622,0
+20250325,094700,9227201,1622,1622,1622,1622,0
+20250325,094600,9227201,1622,1622,1622,1622,0
+20250325,094500,9227201,1622,1622,1622,1622,12
+20250325,094400,9207737,1622,1622,1622,1622,50
+20250325,094300,9126637,1622,1622,1622,1622,0
+20250325,094200,9126637,1622,1622,1622,1622,0
+20250325,094100,9126637,1622,1622,1622,1622,0
+20250325,094000,9126637,1622,1622,1622,1622,0
+20250325,093900,9126637,1622,1622,1622,1622,0
+20250325,093800,9126637,1622,1622,1622,1622,1
+20250325,093700,9125015,1619,1619,1619,1619,0
+20250325,093600,9125015,1619,1619,1619,1619,0
+20250325,093500,9125015,1619,1618,1619,1618,183
+20250325,093400,8828838,1618,1618,1618,1618,0
+20250325,093300,8828838,1618,1612,1618,1612,317
+20250325,093200,8317828,1613,1613,1613,1613,1
+20250325,093100,8316215,1614,1619,1619,1614,2531
+20250325,093000,4221049,1619,1621,1627,1619,1388
+20250325,092900,1973267,1620,1620,1620,1620,0
+20250325,092800,1973267,1620,1620,1620,1620,0
+20250325,092700,1973267,1620,1620,1620,1620,0
+20250325,092600,1973267,1620,1620,1620,1620,0
+20250325,092500,1973267,1620,1620,1620,1620,0
+20250325,092400,1973267,1620,1620,1620,1620,0
+20250325,092300,1973267,1620,1621,1621,1620,117
+20250325,092200,1783702,1636,1636,1636,1636,0
+20250325,092100,1783702,1636,1636,1636,1636,0
+20250325,092000,1783702,1636,1625,1636,1622,15
+20250325,091900,1759352,1625,1626,1626,1625,114
+20250325,091800,1574086,1629,1629,1629,1629,0
+20250325,091700,1574086,1629,1629,1629,1629,0
+20250325,091600,1574086,1629,1629,1629,1629,5
+20250325,091500,1565941,1629,1629,1629,1629,0
+20250325,091400,1565941,1629,1629,1629,1629,0
+20250325,091300,1565941,1629,1629,1629,1629,99
+20250325,091200,1404670,1638,1638,1638,1638,0
+20250325,091100,1404670,1638,1638,1638,1638,2
+20250325,091000,1401394,1638,1638,1638,1638,0
+20250325,090900,1401394,1638,1638,1638,1638,1
+20250325,090800,1399756,1626,1626,1626,1626,0
+20250325,090700,1399756,1626,1626,1626,1626,1
+20250325,090600,1398130,1639,1639,1639,1639,0
+20250325,090500,1398130,1639,1630,1639,1630,19
+20250325,090400,1367064,1630,1630,1630,1630,0
+20250325,090300,1367064,1630,1630,1630,1630,0
+20250325,090200,1367064,1630,1630,1630,1630,4
+20250325,090100,1360544,1630,1630,1630,1630,1
+20250325,090000,1358914,1630,1619,1630,1619,839

391710/min/candle-20250326.csv

@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213100,47775996,1598,1598,1598,1598,2714
+20250326,213000,47775996,1598,1598,1598,1598,0
+20250326,212900,47775996,1598,1598,1598,1598,0
+20250326,212800,47775996,1598,1598,1598,1598,0
+20250326,212700,47775996,1598,1598,1598,1598,0
+20250326,212600,47775996,1598,1598,1598,1598,0
+20250326,212500,47775996,1598,1598,1598,1598,0
+20250326,212400,47775996,1598,1598,1598,1598,0
+20250326,212300,47775996,1598,1598,1598,1598,0
+20250326,212200,47775996,1598,1598,1598,1598,0
+20250326,212100,47775996,1598,1598,1598,1598,0
+20250326,212000,47775996,1598,1598,1598,1598,0
+20250326,211900,47775996,1598,1598,1598,1598,0
+20250326,211800,47775996,1598,1598,1598,1598,0
+20250326,211700,47775996,1598,1598,1598,1598,0
+20250326,211600,47775996,1598,1598,1598,1598,0
+20250326,211500,47775996,1598,1598,1598,1598,0
+20250326,211400,47775996,1598,1598,1598,1598,0
+20250326,211300,47775996,1598,1598,1598,1598,0
+20250326,211200,47775996,1598,1598,1598,1598,0
+20250326,211100,47775996,1598,1598,1598,1598,0
+20250326,211000,47775996,1598,1598,1598,1598,0
+20250326,210900,47775996,1598,1598,1598,1598,0
+20250326,210800,47775996,1598,1598,1598,1598,0
+20250326,210700,47775996,1598,1598,1598,1598,0
+20250326,210600,47775996,1598,1598,1598,1598,0
+20250326,210500,47775996,1598,1598,1598,1598,0
+20250326,210400,47775996,1598,1598,1598,1598,0
+20250326,210300,47775996,1598,1598,1598,1598,0
+20250326,210200,47775996,1598,1598,1598,1598,0
+20250326,210100,47775996,1598,1598,1598,1598,2714
+20250326,210000,47775996,1598,1598,1598,1598,0
+20250326,205900,47775996,1598,1598,1598,1598,0
+20250326,205800,47775996,1598,1598,1598,1598,0
+20250326,205700,47775996,1598,1598,1598,1598,0
+20250326,205600,47775996,1598,1598,1598,1598,0
+20250326,205500,47775996,1598,1598,1598,1598,0
+20250326,205400,47775996,1598,1598,1598,1598,0
+20250326,205300,47775996,1598,1598,1598,1598,0
+20250326,205200,47775996,1598,1598,1598,1598,0
+20250326,205100,47775996,1598,1598,1598,1598,0
+20250326,205000,47775996,1598,1598,1598,1598,0
+20250326,204900,47775996,1598,1598,1598,1598,0
+20250326,204800,47775996,1598,1598,1598,1598,0
+20250326,204700,47775996,1598,1598,1598,1598,0
+20250326,204600,47775996,1598,1598,1598,1598,0
+20250326,204500,47775996,1598,1598,1598,1598,0
+20250326,204400,47775996,1598,1598,1598,1598,0
+20250326,204300,47775996,1598,1598,1598,1598,0
+20250326,204200,47775996,1598,1598,1598,1598,0
+20250326,204100,47775996,1598,1598,1598,1598,0
+20250326,204000,47775996,1598,1598,1598,1598,0
+20250326,203900,47775996,1598,1598,1598,1598,0
+20250326,203800,47775996,1598,1598,1598,1598,0
+20250326,203700,47775996,1598,1598,1598,1598,0
+20250326,203600,47775996,1598,1598,1598,1598,0
+20250326,203500,47775996,1598,1598,1598,1598,0
+20250326,203400,47775996,1598,1598,1598,1598,0
+20250326,203300,47775996,1598,1598,1598,1598,0
+20250326,203200,47775996,1598,1598,1598,1598,0
+20250326,203100,47775996,1598,1598,1598,1598,2714
+20250326,203000,47775996,1598,1598,1598,1598,0
+20250326,202900,47775996,1598,1598,1598,1598,0
+20250326,202800,47775996,1598,1598,1598,1598,0
+20250326,202700,47775996,1598,1598,1598,1598,0
+20250326,202600,47775996,1598,1598,1598,1598,0
+20250326,202500,47775996,1598,1598,1598,1598,0
+20250326,202400,47775996,1598,1598,1598,1598,0
+20250326,202300,47775996,1598,1598,1598,1598,0
+20250326,202200,47775996,1598,1598,1598,1598,0
+20250326,202100,47775996,1598,1598,1598,1598,0
+20250326,202000,47775996,1598,1598,1598,1598,0
+20250326,201900,47775996,1598,1598,1598,1598,0
+20250326,201800,47775996,1598,1598,1598,1598,0
+20250326,201700,47775996,1598,1598,1598,1598,0
+20250326,201600,47775996,1598,1598,1598,1598,0
+20250326,201500,47775996,1598,1598,1598,1598,0
+20250326,201400,47775996,1598,1598,1598,1598,0
+20250326,201300,47775996,1598,1598,1598,1598,0
+20250326,201200,47775996,1598,1598,1598,1598,0
+20250326,201100,47775996,1598,1598,1598,1598,0
+20250326,201000,47775996,1598,1598,1598,1598,0
+20250326,200900,47775996,1598,1598,1598,1598,0
+20250326,200800,47775996,1598,1598,1598,1598,0
+20250326,200700,47775996,1598,1598,1598,1598,0
+20250326,200600,47775996,1598,1598,1598,1598,0
+20250326,200500,47775996,1598,1598,1598,1598,0
+20250326,200400,47775996,1598,1598,1598,1598,0
+20250326,200300,47775996,1598,1598,1598,1598,0
+20250326,200200,47775996,1598,1598,1598,1598,0
+20250326,200100,47775996,1598,1598,1598,1598,2714
+20250326,200000,47775996,1598,1598,1598,1598,0
+20250326,195900,47775996,1598,1598,1598,1598,0
+20250326,195800,47775996,1598,1598,1598,1598,0
+20250326,195700,47775996,1598,1598,1598,1598,0
+20250326,195600,47775996,1598,1598,1598,1598,0
+20250326,195500,47775996,1598,1598,1598,1598,0
+20250326,195400,47775996,1598,1598,1598,1598,0
+20250326,195300,47775996,1598,1598,1598,1598,0
+20250326,195200,47775996,1598,1598,1598,1598,0
+20250326,195100,47775996,1598,1598,1598,1598,0
+20250326,195000,47775996,1598,1598,1598,1598,0
+20250326,194900,47775996,1598,1598,1598,1598,0
+20250326,194800,47775996,1598,1598,1598,1598,0
+20250326,194700,47775996,1598,1598,1598,1598,0
+20250326,194600,47775996,1598,1598,1598,1598,0
+20250326,194500,47775996,1598,1598,1598,1598,0
+20250326,194400,47775996,1598,1598,1598,1598,0
+20250326,194300,47775996,1598,1598,1598,1598,0
+20250326,194200,47775996,1598,1598,1598,1598,0
+20250326,194100,47775996,1598,1598,1598,1598,0
+20250326,194000,47775996,1598,1598,1598,1598,0
+20250326,193900,47775996,1598,1598,1598,1598,0
+20250326,193800,47775996,1598,1598,1598,1598,0
+20250326,193700,47775996,1598,1598,1598,1598,0
+20250326,193600,47775996,1598,1598,1598,1598,0
+20250326,193500,47775996,1598,1598,1598,1598,0
+20250326,193400,47775996,1598,1598,1598,1598,0
+20250326,193300,47775996,1598,1598,1598,1598,0
+20250326,193200,47775996,1598,1598,1598,1598,0
+20250326,193100,47775996,1598,1598,1598,1598,2714
+20250326,193000,47775996,1598,1598,1598,1598,0
+20250326,192900,47775996,1598,1598,1598,1598,0
+20250326,192800,47775996,1598,1598,1598,1598,0
+20250326,192700,47775996,1598,1598,1598,1598,0
+20250326,192600,47775996,1598,1598,1598,1598,0
+20250326,192500,47775996,1598,1598,1598,1598,0
+20250326,192400,47775996,1598,1598,1598,1598,0
+20250326,192300,47775996,1598,1598,1598,1598,0
+20250326,192200,47775996,1598,1598,1598,1598,0
+20250326,192100,47775996,1598,1598,1598,1598,0
+20250326,192000,47775996,1598,1598,1598,1598,0
+20250326,191900,47775996,1598,1598,1598,1598,0
+20250326,191800,47775996,1598,1598,1598,1598,0
+20250326,191700,47775996,1598,1598,1598,1598,0
+20250326,191600,47775996,1598,1598,1598,1598,0
+20250326,191500,47775996,1598,1598,1598,1598,0
+20250326,191400,47775996,1598,1598,1598,1598,0
+20250326,191300,47775996,1598,1598,1598,1598,0
+20250326,191200,47775996,1598,1598,1598,1598,0
+20250326,191100,47775996,1598,1598,1598,1598,0
+20250326,191000,47775996,1598,1598,1598,1598,0
+20250326,190900,47775996,1598,1598,1598,1598,0
+20250326,190800,47775996,1598,1598,1598,1598,0
+20250326,190700,47775996,1598,1598,1598,1598,0
+20250326,190600,47775996,1598,1598,1598,1598,0
+20250326,190500,47775996,1598,1598,1598,1598,0
+20250326,190400,47775996,1598,1598,1598,1598,0
+20250326,190300,47775996,1598,1598,1598,1598,0
+20250326,190200,47775996,1598,1598,1598,1598,0
+20250326,190100,47775996,1598,1598,1598,1598,2714
+20250326,190000,47775996,1598,1598,1598,1598,0
+20250326,185900,47775996,1598,1598,1598,1598,0
+20250326,185800,47775996,1598,1598,1598,1598,0
+20250326,185700,47775996,1598,1598,1598,1598,0
+20250326,185600,47775996,1598,1598,1598,1598,0
+20250326,185500,47775996,1598,1598,1598,1598,0
+20250326,185400,47775996,1598,1598,1598,1598,0
+20250326,185300,47775996,1598,1598,1598,1598,0
+20250326,185200,47775996,1598,1598,1598,1598,0
+20250326,185100,47775996,1598,1598,1598,1598,0
+20250326,185000,47775996,1598,1598,1598,1598,0
+20250326,184900,47775996,1598,1598,1598,1598,0
+20250326,184800,47775996,1598,1598,1598,1598,0
+20250326,184700,47775996,1598,1598,1598,1598,0
+20250326,184600,47775996,1598,1598,1598,1598,0
+20250326,184500,47775996,1598,1598,1598,1598,0
+20250326,184400,47775996,1598,1598,1598,1598,0
+20250326,184300,47775996,1598,1598,1598,1598,0
+20250326,184200,47775996,1598,1598,1598,1598,0
+20250326,184100,47775996,1598,1598,1598,1598,0
+20250326,184000,47775996,1598,1598,1598,1598,0
+20250326,183900,47775996,1598,1598,1598,1598,0
+20250326,183800,47775996,1598,1598,1598,1598,0
+20250326,183700,47775996,1598,1598,1598,1598,0
+20250326,183600,47775996,1598,1598,1598,1598,0
+20250326,183500,47775996,1598,1598,1598,1598,0
+20250326,183400,47775996,1598,1598,1598,1598,0
+20250326,183300,47775996,1598,1598,1598,1598,0
+20250326,183200,47775996,1598,1598,1598,1598,0
+20250326,183100,47775996,1598,1598,1598,1598,2714
+20250326,183000,47775996,1598,1598,1598,1598,0
+20250326,182900,47775996,1598,1598,1598,1598,0
+20250326,182800,47775996,1598,1598,1598,1598,0
+20250326,182700,47775996,1598,1598,1598,1598,0
+20250326,182600,47775996,1598,1598,1598,1598,0
+20250326,182500,47775996,1598,1598,1598,1598,0
+20250326,182400,47775996,1598,1598,1598,1598,0
+20250326,182300,47775996,1598,1598,1598,1598,0
+20250326,182200,47775996,1598,1598,1598,1598,0
+20250326,182100,47775996,1598,1598,1598,1598,0
+20250326,182000,47775996,1598,1598,1598,1598,0
+20250326,181900,47775996,1598,1598,1598,1598,0
+20250326,181800,47775996,1598,1598,1598,1598,0
+20250326,181700,47775996,1598,1598,1598,1598,0
+20250326,181600,47775996,1598,1598,1598,1598,0
+20250326,181500,47775996,1598,1598,1598,1598,0
+20250326,181400,47775996,1598,1598,1598,1598,0
+20250326,181300,47775996,1598,1598,1598,1598,0
+20250326,181200,47775996,1598,1598,1598,1598,0
+20250326,181100,47775996,1598,1598,1598,1598,0
+20250326,181000,47775996,1598,1598,1598,1598,0
+20250326,180900,47775996,1598,1598,1598,1598,0
+20250326,180800,47775996,1598,1598,1598,1598,0
+20250326,180700,47775996,1598,1598,1598,1598,0
+20250326,180600,47775996,1598,1598,1598,1598,0
+20250326,180500,47775996,1598,1598,1598,1598,0
+20250326,180400,47775996,1598,1598,1598,1598,0
+20250326,180300,47775996,1598,1598,1598,1598,0
+20250326,180200,47775996,1598,1598,1598,1598,0
+20250326,180100,47775996,1598,1598,1598,1598,2714
+20250326,180000,47775996,1598,1598,1598,1598,0
+20250326,175900,47775996,1598,1598,1598,1598,0
+20250326,175800,47775996,1598,1598,1598,1598,0
+20250326,175700,47775996,1598,1598,1598,1598,0
+20250326,175600,47775996,1598,1598,1598,1598,0
+20250326,175500,47775996,1598,1598,1598,1598,0
+20250326,175400,47775996,1598,1598,1598,1598,0
+20250326,175300,47775996,1598,1598,1598,1598,0
+20250326,175200,47775996,1598,1598,1598,1598,0
+20250326,175100,47775996,1598,1598,1598,1598,0
+20250326,175000,47775996,1598,1598,1598,1598,0
+20250326,174900,47775996,1598,1598,1598,1598,0
+20250326,174800,47775996,1598,1598,1598,1598,0
+20250326,174700,47775996,1598,1598,1598,1598,0
+20250326,174600,47775996,1598,1598,1598,1598,0
+20250326,174500,47775996,1598,1598,1598,1598,0
+20250326,174400,47775996,1598,1598,1598,1598,0
+20250326,174300,47775996,1598,1598,1598,1598,0
+20250326,174200,47775996,1598,1598,1598,1598,0
+20250326,174100,47775996,1598,1598,1598,1598,0
+20250326,174000,47775996,1598,1598,1598,1598,0
+20250326,173900,47775996,1598,1598,1598,1598,0
+20250326,173800,47775996,1598,1598,1598,1598,0
+20250326,173700,47775996,1598,1598,1598,1598,0
+20250326,173600,47775996,1598,1598,1598,1598,0
+20250326,173500,47775996,1598,1598,1598,1598,0
+20250326,173400,47775996,1598,1598,1598,1598,0
+20250326,173300,47775996,1598,1598,1598,1598,0
+20250326,173200,47775996,1598,1598,1598,1598,0
+20250326,173100,47775996,1598,1598,1598,1598,2714
+20250326,173000,47775996,1598,1598,1598,1598,0
+20250326,172900,47775996,1598,1598,1598,1598,0
+20250326,172800,47775996,1598,1598,1598,1598,0
+20250326,172700,47775996,1598,1598,1598,1598,0
+20250326,172600,47775996,1598,1598,1598,1598,0
+20250326,172500,47775996,1598,1598,1598,1598,0
+20250326,172400,47775996,1598,1598,1598,1598,0
+20250326,172300,47775996,1598,1598,1598,1598,0
+20250326,172200,47775996,1598,1598,1598,1598,0
+20250326,172100,47775996,1598,1598,1598,1598,0
+20250326,172000,47775996,1598,1598,1598,1598,0
+20250326,171900,47775996,1598,1598,1598,1598,0
+20250326,171800,47775996,1598,1598,1598,1598,0
+20250326,171700,47775996,1598,1598,1598,1598,0
+20250326,171600,47775996,1598,1598,1598,1598,0
+20250326,171500,47775996,1598,1598,1598,1598,0
+20250326,171400,47775996,1598,1598,1598,1598,0
+20250326,171300,47775996,1598,1598,1598,1598,0
+20250326,171200,47775996,1598,1598,1598,1598,0
+20250326,171100,47775996,1598,1598,1598,1598,0
+20250326,171000,47775996,1598,1598,1598,1598,0
+20250326,170900,47775996,1598,1598,1598,1598,0
+20250326,170800,47775996,1598,1598,1598,1598,0
+20250326,170700,47775996,1598,1598,1598,1598,0
+20250326,170600,47775996,1598,1598,1598,1598,0
+20250326,170500,47775996,1598,1598,1598,1598,0
+20250326,170400,47775996,1598,1598,1598,1598,0
+20250326,170300,47775996,1598,1598,1598,1598,0
+20250326,170200,47775996,1598,1598,1598,1598,0
+20250326,170100,47775996,1598,1598,1598,1598,2714
+20250326,170000,47775996,1598,1598,1598,1598,0
+20250326,165900,47775996,1598,1598,1598,1598,0
+20250326,165800,47775996,1598,1598,1598,1598,0
+20250326,165700,47775996,1598,1598,1598,1598,0
+20250326,165600,47775996,1598,1598,1598,1598,0
+20250326,165500,47775996,1598,1598,1598,1598,0
+20250326,165400,47775996,1598,1598,1598,1598,0
+20250326,165300,47775996,1598,1598,1598,1598,0
+20250326,165200,47775996,1598,1598,1598,1598,0
+20250326,165100,47775996,1598,1598,1598,1598,0
+20250326,165000,47775996,1598,1598,1598,1598,0
+20250326,164900,47775996,1598,1598,1598,1598,0
+20250326,164800,47775996,1598,1598,1598,1598,0
+20250326,164700,47775996,1598,1598,1598,1598,0
+20250326,164600,47775996,1598,1598,1598,1598,0
+20250326,164500,47775996,1598,1598,1598,1598,0
+20250326,164400,47775996,1598,1598,1598,1598,0
+20250326,164300,47775996,1598,1598,1598,1598,0
+20250326,164200,47775996,1598,1598,1598,1598,0
+20250326,164100,47775996,1598,1598,1598,1598,0
+20250326,164000,47775996,1598,1598,1598,1598,0
+20250326,163900,47775996,1598,1598,1598,1598,0
+20250326,163800,47775996,1598,1598,1598,1598,0
+20250326,163700,47775996,1598,1598,1598,1598,0
+20250326,163600,47775996,1598,1598,1598,1598,0
+20250326,163500,47775996,1598,1598,1598,1598,0
+20250326,163400,47775996,1598,1598,1598,1598,0
+20250326,163300,47775996,1598,1598,1598,1598,0
+20250326,163200,47775996,1598,1598,1598,1598,0
+20250326,163100,47775996,1598,1598,1598,1598,2714
+20250326,163000,47775996,1598,1598,1598,1598,0
+20250326,162900,47775996,1598,1598,1598,1598,0
+20250326,162800,47775996,1598,1598,1598,1598,0
+20250326,162700,47775996,1598,1598,1598,1598,0
+20250326,162600,47775996,1598,1598,1598,1598,0
+20250326,162500,47775996,1598,1598,1598,1598,0
+20250326,162400,47775996,1598,1598,1598,1598,0
+20250326,162300,47775996,1598,1598,1598,1598,0
+20250326,162200,47775996,1598,1598,1598,1598,0
+20250326,162100,47775996,1598,1598,1598,1598,0
+20250326,162000,47775996,1598,1598,1598,1598,0
+20250326,161900,47775996,1598,1598,1598,1598,0
+20250326,161800,47775996,1598,1598,1598,1598,0
+20250326,161700,47775996,1598,1598,1598,1598,0
+20250326,161600,47775996,1598,1598,1598,1598,0
+20250326,161500,47775996,1598,1598,1598,1598,0
+20250326,161400,47775996,1598,1598,1598,1598,0
+20250326,161300,47775996,1598,1598,1598,1598,0
+20250326,161200,47775996,1598,1598,1598,1598,0
+20250326,161100,47775996,1598,1598,1598,1598,0
+20250326,161000,47775996,1598,1598,1598,1598,0
+20250326,160900,47775996,1598,1598,1598,1598,0
+20250326,160800,47775996,1598,1598,1598,1598,0
+20250326,160700,47775996,1598,1598,1598,1598,0
+20250326,160600,47775996,1598,1598,1598,1598,0
+20250326,160500,47775996,1598,1598,1598,1598,0
+20250326,160400,47775996,1598,1598,1598,1598,0
+20250326,160300,47775996,1598,1598,1598,1598,0
+20250326,160200,47775996,1598,1598,1598,1598,0
+20250326,160100,47775996,1598,1598,1598,1598,2714
+20250326,160000,47775996,1598,1598,1598,1598,0
+20250326,155900,47775996,1598,1598,1598,1598,0
+20250326,155800,47775996,1598,1598,1598,1598,0
+20250326,155700,47775996,1598,1598,1598,1598,0
+20250326,155600,47775996,1598,1598,1598,1598,0
+20250326,155500,47775996,1598,1598,1598,1598,0
+20250326,155400,47775996,1598,1598,1598,1598,0
+20250326,155300,47775996,1598,1598,1598,1598,0
+20250326,155200,47775996,1598,1598,1598,1598,0
+20250326,155100,47775996,1598,1598,1598,1598,0
+20250326,155000,47775996,1598,1598,1598,1598,0
+20250326,154900,47775996,1598,1598,1598,1598,0
+20250326,154800,47775996,1598,1598,1598,1598,0
+20250326,154700,47775996,1598,1598,1598,1598,0
+20250326,154600,47775996,1598,1598,1598,1598,0
+20250326,154500,47775996,1598,1598,1598,1598,0
+20250326,154400,47775996,1598,1598,1598,1598,0
+20250326,154300,47775996,1598,1598,1598,1598,0
+20250326,154200,47775996,1598,1598,1598,1598,0
+20250326,154100,47775996,1598,1598,1598,1598,0
+20250326,154000,47775996,1598,1598,1598,1598,0
+20250326,153900,47775996,1598,1598,1598,1598,0
+20250326,153800,47775996,1598,1598,1598,1598,0
+20250326,153700,47775996,1598,1598,1598,1598,0
+20250326,153600,47775996,1598,1598,1598,1598,0
+20250326,153500,47775996,1598,1598,1598,1598,0
+20250326,153400,47775996,1598,1598,1598,1598,0
+20250326,153300,47775996,1598,1598,1598,1598,0
+20250326,153200,47775996,1598,1598,1598,1598,0
+20250326,153100,47775996,1598,1598,1598,1598,2714
+20250326,153000,47775996,1598,1598,1598,1598,2714
+20250326,152900,43439024,1609,1609,1609,1609,0
+20250326,152800,43439024,1609,1609,1609,1609,0
+20250326,152700,43439024,1609,1609,1609,1609,0
+20250326,152600,43439024,1609,1609,1609,1609,0
+20250326,152500,43439024,1609,1609,1609,1609,0
+20250326,152400,43439024,1609,1609,1609,1609,0
+20250326,152300,43439024,1609,1609,1609,1609,0
+20250326,152200,43439024,1609,1609,1609,1609,0
+20250326,152100,43439024,1609,1609,1609,1609,0
+20250326,152000,43439024,1609,1609,1609,1609,0
+20250326,151900,43439024,1609,1609,1609,1609,5
+20250326,151800,43430979,1600,1609,1609,1600,133
+20250326,151700,43218116,1609,1609,1609,1609,0
+20250326,151600,43218116,1609,1609,1609,1609,0
+20250326,151500,43218116,1609,1609,1609,1609,16
+20250326,151400,43192372,1600,1600,1600,1600,0
+20250326,151300,43192372,1600,1600,1600,1600,154
+20250326,151200,42945972,1609,1600,1609,1600,11
+20250326,151100,42928363,1600,1600,1600,1600,14
+20250326,151000,42905963,1609,1600,1609,1600,719
+20250326,150900,41755554,1599,1601,1601,1599,50
+20250326,150800,41675587,1610,1610,1610,1610,0
+20250326,150700,41675587,1610,1610,1610,1610,0
+20250326,150600,41675587,1610,1610,1610,1610,1
+20250326,150500,41673977,1601,1601,1601,1601,8
+20250326,150400,41661169,1610,1610,1610,1610,0
+20250326,150300,41661169,1610,1610,1610,1610,1
+20250326,150200,41659559,1599,1599,1599,1599,0
+20250326,150100,41659559,1599,1600,1600,1599,300
+20250326,150000,41179772,1610,1610,1610,1610,0
+20250326,145900,41179772,1610,1610,1610,1610,0
+20250326,145800,41179772,1610,1610,1610,1610,0
+20250326,145700,41179772,1610,1610,1610,1610,43
+20250326,145600,41110542,1599,1599,1599,1599,0
+20250326,145500,41110542,1599,1599,1599,1599,0
+20250326,145400,41110542,1599,1599,1599,1599,0
+20250326,145300,41110542,1599,1599,1599,1599,0
+20250326,145200,41110542,1599,1599,1599,1599,0
+20250326,145100,41110542,1599,1599,1599,1599,0
+20250326,145000,41110542,1599,1610,1610,1599,215
+20250326,144900,40764480,1610,1610,1610,1610,0
+20250326,144800,40764480,1610,1610,1610,1610,0
+20250326,144700,40764480,1610,1610,1610,1610,0
+20250326,144600,40764480,1610,1610,1610,1610,0
+20250326,144500,40764480,1610,1610,1610,1610,0
+20250326,144400,40764480,1610,1610,1610,1610,0
+20250326,144300,40764480,1610,1610,1610,1610,0
+20250326,144200,40764480,1610,1610,1610,1610,0
+20250326,144100,40764480,1610,1610,1610,1610,1
+20250326,144000,40762870,1599,1599,1599,1599,0
+20250326,143900,40762870,1599,1599,1599,1599,0
+20250326,143800,40762870,1599,1599,1599,1599,0
+20250326,143700,40762870,1599,1599,1599,1599,0
+20250326,143600,40762870,1599,1599,1599,1599,0
+20250326,143500,40762870,1599,1599,1599,1599,0
+20250326,143400,40762870,1599,1599,1599,1599,0
+20250326,143300,40762870,1599,1599,1599,1599,0
+20250326,143200,40762870,1599,1599,1599,1599,0
+20250326,143100,40762870,1599,1599,1599,1599,0
+20250326,143000,40762870,1599,1599,1599,1599,0
+20250326,142900,40762870,1599,1599,1599,1599,0
+20250326,142800,40762870,1599,1599,1599,1599,0
+20250326,142700,40762870,1599,1599,1599,1599,110
+20250326,142600,40586980,1610,1610,1610,1610,0
+20250326,142500,40586980,1610,1610,1610,1610,0
+20250326,142400,40586980,1610,1609,1610,1609,50
+20250326,142300,40506500,1609,1609,1609,1609,0
+20250326,142200,40506500,1609,1609,1609,1609,0
+20250326,142100,40506500,1609,1609,1609,1609,0
+20250326,142000,40506500,1609,1609,1609,1609,0
+20250326,141900,40506500,1609,1609,1609,1609,0
+20250326,141800,40506500,1609,1609,1609,1609,0
+20250326,141700,40506500,1609,1609,1609,1609,63
+20250326,141600,40405133,1609,1609,1609,1609,0
+20250326,141500,40405133,1609,1609,1609,1609,0
+20250326,141400,40405133,1609,1609,1609,1609,0
+20250326,141300,40405133,1609,1609,1609,1609,0
+20250326,141200,40405133,1609,1609,1609,1609,0
+20250326,141100,40405133,1609,1609,1609,1609,0
+20250326,141000,40405133,1609,1609,1609,1609,0
+20250326,140900,40405133,1609,1609,1609,1609,50
+20250326,140800,40324683,1609,1609,1609,1609,0
+20250326,140700,40324683,1609,1609,1609,1609,51
+20250326,140600,40242624,1608,1608,1608,1608,0
+20250326,140500,40242624,1608,1608,1608,1608,0
+20250326,140400,40242624,1608,1608,1608,1608,0
+20250326,140300,40242624,1608,1608,1608,1608,95
+20250326,140200,40089864,1608,1608,1608,1608,0
+20250326,140100,40089864,1608,1608,1608,1608,10
+20250326,140000,40073784,1608,1608,1608,1608,0
+20250326,135900,40073784,1608,1608,1608,1608,0
+20250326,135800,40073784,1608,1608,1608,1608,0
+20250326,135700,40073784,1608,1608,1608,1608,0
+20250326,135600,40073784,1608,1608,1608,1608,0
+20250326,135500,40073784,1608,1608,1608,1608,0
+20250326,135400,40073784,1608,1608,1608,1608,0
+20250326,135300,40073784,1608,1608,1608,1608,0
+20250326,135200,40073784,1608,1608,1608,1608,0
+20250326,135100,40073784,1608,1608,1608,1608,0
+20250326,135000,40073784,1608,1608,1608,1608,0
+20250326,134900,40073784,1608,1608,1608,1608,1
+20250326,134800,40072176,1596,1596,1596,1596,0
+20250326,134700,40072176,1596,1596,1596,1596,0
+20250326,134600,40072176,1596,1596,1596,1596,0
+20250326,134500,40072176,1596,1596,1596,1596,0
+20250326,134400,40072176,1596,1596,1596,1596,0
+20250326,134300,40072176,1596,1596,1596,1596,5
+20250326,134200,40064196,1596,1596,1596,1596,0
+20250326,134100,40064196,1596,1596,1596,1596,0
+20250326,134000,40064196,1596,1596,1596,1596,0
+20250326,133900,40064196,1596,1607,1607,1596,81
+20250326,133800,39934334,1607,1607,1607,1607,0
+20250326,133700,39934334,1607,1607,1607,1607,7
+20250326,133600,39923085,1608,1608,1608,1608,0
+20250326,133500,39923085,1608,1608,1608,1608,0
+20250326,133400,39923085,1608,1608,1608,1608,2
+20250326,133300,39919869,1608,1608,1608,1608,0
+20250326,133200,39919869,1608,1595,1608,1595,19
+20250326,133100,39889447,1609,1609,1609,1609,0
+20250326,133000,39889447,1609,1608,1609,1608,3
+20250326,132900,39884622,1608,1606,1608,1606,32
+20250326,132800,39833192,1606,1594,1606,1594,17
+20250326,132700,39806010,1592,1592,1592,1592,0
+20250326,132600,39806010,1592,1592,1592,1592,0
+20250326,132500,39806010,1592,1594,1594,1592,208
+20250326,132400,39474724,1595,1595,1595,1595,199
+20250326,132300,39157319,1608,1608,1608,1608,0
+20250326,132200,39157319,1608,1608,1608,1608,285
+20250326,132100,38699039,1608,1598,1608,1591,1038
+20250326,132000,37043028,1608,1608,1608,1608,0
+20250326,131900,37043028,1608,1608,1608,1608,1
+20250326,131800,37041420,1609,1609,1609,1609,0
+20250326,131700,37041420,1609,1609,1609,1609,0
+20250326,131600,37041420,1609,1609,1609,1609,0
+20250326,131500,37041420,1609,1609,1609,1609,0
+20250326,131400,37041420,1609,1609,1609,1609,0
+20250326,131300,37041420,1609,1609,1609,1609,0
+20250326,131200,37041420,1609,1609,1609,1609,0
+20250326,131100,37041420,1609,1609,1609,1609,0
+20250326,131000,37041420,1609,1609,1609,1609,0
+20250326,130900,37041420,1609,1609,1609,1609,0
+20250326,130800,37041420,1609,1609,1609,1609,0
+20250326,130700,37041420,1609,1609,1609,1609,0
+20250326,130600,37041420,1609,1609,1609,1609,0
+20250326,130500,37041420,1609,1609,1609,1609,0
+20250326,130400,37041420,1609,1609,1609,1609,0
+20250326,130300,37041420,1609,1609,1609,1609,10
+20250326,130200,37025330,1608,1608,1608,1608,3
+20250326,130100,37020506,1610,1610,1610,1610,0
+20250326,130000,37020506,1610,1610,1610,1610,0
+20250326,125900,37020506,1610,1610,1610,1610,0
+20250326,125800,37020506,1610,1610,1610,1610,0
+20250326,125700,37020506,1610,1600,1610,1591,587
+20250326,125600,36085215,1600,1603,1603,1600,350
+20250326,125500,35524836,1604,1604,1604,1604,0
+20250326,125400,35524836,1604,1604,1604,1604,117
+20250326,125300,35337168,1610,1610,1610,1610,0
+20250326,125200,35337168,1610,1610,1610,1610,0
+20250326,125100,35337168,1610,1610,1610,1610,50
+20250326,125000,35256668,1610,1610,1610,1610,0
+20250326,124900,35256668,1610,1610,1610,1610,0
+20250326,124800,35256668,1610,1610,1610,1610,53
+20250326,124700,35171338,1610,1610,1610,1610,0
+20250326,124600,35171338,1610,1610,1610,1610,0
+20250326,124500,35171338,1610,1610,1610,1610,1
+20250326,124400,35169728,1604,1604,1604,1604,10
+20250326,124300,35153688,1604,1604,1604,1604,0
+20250326,124200,35153688,1604,1604,1604,1604,0
+20250326,124100,35153688,1604,1604,1604,1604,0
+20250326,124000,35153688,1604,1604,1604,1604,0
+20250326,123900,35153688,1604,1604,1604,1604,0
+20250326,123800,35153688,1604,1604,1604,1604,1
+20250326,123700,35152084,1610,1610,1610,1610,0
+20250326,123600,35152084,1610,1610,1610,1610,5
+20250326,123500,35144034,1610,1610,1610,1610,0
+20250326,123400,35144034,1610,1610,1610,1610,0
+20250326,123300,35144034,1610,1610,1610,1610,0
+20250326,123200,35144034,1610,1610,1610,1610,0
+20250326,123100,35144034,1610,1610,1610,1610,0
+20250326,123000,35144034,1610,1610,1610,1610,51
+20250326,122900,35061924,1610,1610,1610,1610,1
+20250326,122800,35060314,1604,1604,1604,1604,0
+20250326,122700,35060314,1604,1604,1604,1604,0
+20250326,122600,35060314,1604,1604,1604,1604,0
+20250326,122500,35060314,1604,1604,1604,1604,0
+20250326,122400,35060314,1604,1604,1604,1604,0
+20250326,122300,35060314,1604,1604,1604,1604,0
+20250326,122200,35060314,1604,1604,1604,1604,0
+20250326,122100,35060314,1604,1604,1604,1604,0
+20250326,122000,35060314,1604,1604,1604,1604,0
+20250326,121900,35060314,1604,1604,1604,1604,0
+20250326,121800,35060314,1604,1604,1604,1604,0
+20250326,121700,35060314,1604,1604,1604,1604,0
+20250326,121600,35060314,1604,1604,1604,1604,0
+20250326,121500,35060314,1604,1604,1604,1604,0
+20250326,121400,35060314,1604,1604,1604,1604,0
+20250326,121300,35060314,1604,1604,1604,1604,140
+20250326,121200,34835754,1610,1610,1610,1610,1
+20250326,121100,34834144,1604,1604,1604,1604,0
+20250326,121000,34834144,1604,1604,1604,1604,0
+20250326,120900,34834144,1604,1604,1604,1604,4
+20250326,120800,34827728,1604,1604,1604,1604,0
+20250326,120700,34827728,1604,1604,1604,1604,0
+20250326,120600,34827728,1604,1604,1604,1604,256
+20250326,120500,34417104,1605,1605,1605,1605,2
+20250326,120400,34413894,1604,1604,1604,1604,0
+20250326,120300,34413894,1604,1604,1604,1604,0
+20250326,120200,34413894,1604,1604,1604,1604,0
+20250326,120100,34413894,1604,1604,1604,1604,0
+20250326,120000,34413894,1604,1604,1604,1604,0
+20250326,115900,34413894,1604,1604,1604,1604,0
+20250326,115800,34413894,1604,1604,1604,1604,155
+20250326,115700,34165274,1605,1605,1605,1605,0
+20250326,115600,34165274,1605,1605,1605,1605,0
+20250326,115500,34165274,1605,1605,1605,1605,117
+20250326,115400,33977489,1614,1614,1614,1614,0
+20250326,115300,33977489,1614,1614,1614,1614,0
+20250326,115200,33977489,1614,1614,1614,1614,0
+20250326,115100,33977489,1614,1614,1614,1614,0
+20250326,115000,33977489,1614,1614,1614,1614,0
+20250326,114900,33977489,1614,1614,1614,1614,10
+20250326,114800,33961349,1614,1614,1614,1614,0
+20250326,114700,33961349,1614,1614,1614,1614,0
+20250326,114600,33961349,1614,1614,1614,1614,50
+20250326,114500,33880649,1605,1605,1605,1605,2
+20250326,114400,33877439,1615,1615,1615,1615,0
+20250326,114300,33877439,1615,1615,1615,1615,49
+20250326,114200,33798304,1615,1615,1615,1615,0
+20250326,114100,33798304,1615,1615,1615,1615,0
+20250326,114000,33798304,1615,1615,1615,1615,0
+20250326,113900,33798304,1615,1615,1615,1615,0
+20250326,113800,33798304,1615,1615,1615,1615,80
+20250326,113700,33669104,1615,1615,1615,1615,150
+20250326,113600,33426854,1614,1614,1614,1614,20
+20250326,113500,33394574,1615,1615,1615,1615,0
+20250326,113400,33394574,1615,1615,1615,1615,127
+20250326,113300,33189469,1615,1615,1615,1615,100
+20250326,113200,33027969,1615,1614,1615,1614,2
+20250326,113100,33024740,1614,1614,1614,1614,0
+20250326,113000,33024740,1614,1614,1614,1614,28
+20250326,112900,32979548,1614,1614,1614,1614,1
+20250326,112800,32977934,1615,1615,1615,1615,0
+20250326,112700,32977934,1615,1614,1615,1614,52
+20250326,112600,32893966,1615,1614,1615,1614,49
+20250326,112500,32814862,1613,1613,1613,1613,0
+20250326,112400,32814862,1613,1613,1613,1613,0
+20250326,112300,32814862,1613,1613,1613,1613,0
+20250326,112200,32814862,1613,1613,1613,1613,0
+20250326,112100,32814862,1613,1613,1613,1613,0
+20250326,112000,32814862,1613,1613,1613,1613,0
+20250326,111900,32814862,1613,1613,1613,1613,0
+20250326,111800,32814862,1613,1613,1613,1613,0
+20250326,111700,32814862,1613,1613,1613,1613,0
+20250326,111600,32814862,1613,1613,1613,1613,26
+20250326,111500,32772924,1612,1612,1612,1612,0
+20250326,111400,32772924,1612,1612,1612,1612,0
+20250326,111300,32772924,1612,1612,1612,1612,44
+20250326,111200,32701996,1612,1612,1612,1612,5
+20250326,111100,32693936,1612,1612,1612,1612,55
+20250326,111000,32605276,1610,1610,1610,1610,0
+20250326,110900,32605276,1610,1610,1610,1610,300
+20250326,110800,32122276,1612,1612,1612,1612,0
+20250326,110700,32122276,1612,1612,1612,1612,0
+20250326,110600,32122276,1612,1612,1612,1612,0
+20250326,110500,32122276,1612,1612,1612,1612,53
+20250326,110400,32036840,1612,1612,1612,1612,0
+20250326,110300,32036840,1612,1612,1612,1612,0
+20250326,110200,32036840,1612,1612,1612,1612,33
+20250326,110100,31983644,1612,1612,1612,1612,0
+20250326,110000,31983644,1612,1612,1612,1612,0
+20250326,105900,31983644,1612,1612,1612,1612,0
+20250326,105800,31983644,1612,1612,1612,1612,0
+20250326,105700,31983644,1612,1612,1612,1612,0
+20250326,105600,31983644,1612,1612,1612,1612,0
+20250326,105500,31983644,1612,1600,1612,1600,1424
+20250326,105400,29703776,1600,1600,1600,1600,0
+20250326,105300,29703776,1600,1600,1600,1600,0
+20250326,105200,29703776,1600,1600,1600,1600,0
+20250326,105100,29703776,1600,1600,1600,1600,0
+20250326,105000,29703776,1600,1600,1600,1600,320
+20250326,104900,29191776,1609,1598,1609,1598,1220
+20250326,104800,27238225,1599,1599,1599,1599,0
+20250326,104700,27238225,1599,1599,1599,1599,10
+20250326,104600,27222235,1599,1599,1599,1599,0
+20250326,104500,27222235,1599,1599,1599,1599,0
+20250326,104400,27222235,1599,1599,1599,1599,26
+20250326,104300,27180661,1599,1599,1599,1599,100
+20250326,104200,27020761,1599,1599,1599,1599,4
+20250326,104100,27014365,1599,1599,1599,1599,0
+20250326,104000,27014365,1599,1599,1599,1599,55
+20250326,103900,26926420,1599,1599,1599,1599,0
+20250326,103800,26926420,1599,1599,1599,1599,0
+20250326,103700,26926420,1599,1599,1599,1599,0
+20250326,103600,26926420,1599,1599,1599,1599,1
+20250326,103500,26924821,1599,1599,1599,1599,1
+20250326,103400,26923222,1599,1599,1599,1599,0
+20250326,103300,26923222,1599,1599,1599,1599,1
+20250326,103200,26921623,1599,1599,1599,1599,0
+20250326,103100,26921623,1599,1599,1599,1599,0
+20250326,103000,26921623,1599,1599,1599,1599,0
+20250326,102900,26921623,1599,1599,1599,1599,0
+20250326,102800,26921623,1599,1599,1599,1599,0
+20250326,102700,26921623,1599,1599,1599,1596,61
+20250326,102600,26824234,1600,1599,1600,1599,200
+20250326,102500,26504431,1593,1593,1593,1593,0
+20250326,102400,26504431,1593,1593,1593,1593,0
+20250326,102300,26504431,1593,1593,1593,1593,0
+20250326,102200,26504431,1593,1593,1593,1593,10
+20250326,102100,26488501,1593,1593,1593,1593,0
+20250326,102000,26488501,1593,1593,1593,1593,196
+20250326,101900,26176273,1600,1600,1600,1600,0
+20250326,101800,26176273,1600,1600,1600,1600,0
+20250326,101700,26176273,1600,1600,1600,1600,1
+20250326,101600,26174673,1593,1593,1593,1593,6
+20250326,101500,26165115,1602,1602,1602,1602,0
+20250326,101400,26165115,1602,1602,1602,1602,0
+20250326,101300,26165115,1602,1602,1602,1602,0
+20250326,101200,26165115,1602,1602,1602,1602,0
+20250326,101100,26165115,1602,1602,1602,1602,52
+20250326,101000,26081811,1602,1602,1602,1602,0
+20250326,100900,26081811,1602,1602,1602,1602,81
+20250326,100800,25952049,1602,1602,1602,1602,0
+20250326,100700,25952049,1602,1600,1602,1600,54
+20250326,100600,25865612,1600,1600,1600,1600,0
+20250326,100500,25865612,1600,1600,1600,1600,56
+20250326,100400,25776012,1600,1600,1600,1600,0
+20250326,100300,25776012,1600,1600,1600,1600,56
+20250326,100200,25686412,1599,1598,1599,1598,765
+20250326,100100,24463178,1589,1589,1589,1589,0
+20250326,100000,24463178,1589,1600,1600,1589,228
+20250326,095900,24100369,1600,1600,1600,1600,52
+20250326,095800,24017169,1600,1598,1600,1587,66
+20250326,095700,23911720,1598,1598,1598,1598,0
+20250326,095600,23911720,1598,1597,1598,1597,52
+20250326,095500,23828628,1598,1598,1598,1598,0
+20250326,095400,23828628,1598,1597,1598,1597,55
+20250326,095300,23740741,1598,1598,1598,1598,0
+20250326,095200,23740741,1598,1592,1598,1585,6965
+20250326,095100,12681724,1598,1598,1598,1598,0
+20250326,095000,12681724,1598,1598,1598,1598,0
+20250326,094900,12681724,1598,1598,1598,1598,0
+20250326,094800,12681724,1598,1598,1598,1598,0
+20250326,094700,12681724,1598,1598,1598,1598,10
+20250326,094600,12665744,1598,1598,1598,1598,0
+20250326,094500,12665744,1598,1598,1598,1597,6
+20250326,094400,12656159,1598,1597,1598,1597,22
+20250326,094300,12621016,1600,1600,1600,1600,0
+20250326,094200,12621016,1600,1600,1600,1600,0
+20250326,094100,12621016,1600,1600,1600,1600,0
+20250326,094000,12621016,1600,1600,1600,1600,0
+20250326,093900,12621016,1600,1600,1600,1600,0
+20250326,093800,12621016,1600,1600,1600,1600,0
+20250326,093700,12621016,1600,1600,1600,1600,0
+20250326,093600,12621016,1600,1600,1600,1600,0
+20250326,093500,12621016,1600,1600,1600,1600,0
+20250326,093400,12621016,1600,1600,1600,1600,0
+20250326,093300,12621016,1600,1600,1600,1600,0
+20250326,093200,12621016,1600,1591,1600,1591,151
+20250326,093100,12380317,1591,1591,1591,1591,18
+20250326,093000,12351679,1602,1602,1602,1602,6
+20250326,092900,12342067,1603,1603,1603,1603,0
+20250326,092800,12342067,1603,1589,1603,1589,170
+20250326,092700,12069643,1590,1590,1590,1590,0
+20250326,092600,12069643,1590,1596,1596,1590,804
+20250326,092500,10789227,1600,1600,1600,1600,0
+20250326,092400,10789227,1600,1600,1600,1600,0
+20250326,092300,10789227,1600,1600,1600,1600,0
+20250326,092200,10789227,1600,1600,1600,1600,0
+20250326,092100,10789227,1600,1600,1600,1600,0
+20250326,092000,10789227,1600,1600,1600,1600,2
+20250326,091900,10786027,1605,1605,1605,1605,0
+20250326,091800,10786027,1605,1605,1605,1605,0
+20250326,091700,10786027,1605,1605,1605,1605,1
+20250326,091600,10784422,1606,1606,1606,1606,0
+20250326,091500,10784422,1606,1606,1606,1606,72
+20250326,091400,10668790,1606,1606,1606,1606,1
+20250326,091300,10667184,1596,1596,1596,1596,10
+20250326,091200,10651224,1600,1603,1603,1600,3776
+20250326,091100,4609588,1605,1605,1605,1605,0
+20250326,091000,4609588,1605,1605,1605,1605,0
+20250326,090900,4609588,1605,1605,1605,1605,12
+20250326,090800,4590328,1608,1607,1608,1607,2
+20250326,090700,4587113,1607,1604,1607,1604,578
+20250326,090600,3658838,1604,1603,1604,1603,81
+20250326,090500,3528954,1600,1602,1603,1600,539
+20250326,090400,2666432,1602,1601,1602,1601,44
+20250326,090300,2595984,1601,1600,1601,1600,61
+20250326,090200,2498352,1600,1598,1600,1598,94
+20250326,090100,2348064,1598,1597,1598,1597,210
+20250326,090000,2012684,1597,1592,1597,1590,1214

391710/min/candle-20250327.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213000,81097395,1555,1555,1555,1555,3753
+20250327,212900,81097395,1555,1555,1555,1555,0
+20250327,212800,81097395,1555,1555,1555,1555,0
+20250327,212700,81097395,1555,1555,1555,1555,0
+20250327,212600,81097395,1555,1555,1555,1555,0
+20250327,212500,81097395,1555,1555,1555,1555,0
+20250327,212400,81097395,1555,1555,1555,1555,0
+20250327,212300,81097395,1555,1555,1555,1555,0
+20250327,212200,81097395,1555,1555,1555,1555,0
+20250327,212100,81097395,1555,1555,1555,1555,0
+20250327,212000,81097395,1555,1555,1555,1555,0
+20250327,211900,81097395,1555,1555,1555,1555,0
+20250327,211800,81097395,1555,1555,1555,1555,0
+20250327,211700,81097395,1555,1555,1555,1555,0
+20250327,211600,81097395,1555,1555,1555,1555,0
+20250327,211500,81097395,1555,1555,1555,1555,0
+20250327,211400,81097395,1555,1555,1555,1555,0
+20250327,211300,81097395,1555,1555,1555,1555,0
+20250327,211200,81097395,1555,1555,1555,1555,0
+20250327,211100,81097395,1555,1555,1555,1555,0
+20250327,211000,81097395,1555,1555,1555,1555,0
+20250327,210900,81097395,1555,1555,1555,1555,0
+20250327,210800,81097395,1555,1555,1555,1555,0
+20250327,210700,81097395,1555,1555,1555,1555,0
+20250327,210600,81097395,1555,1555,1555,1555,0
+20250327,210500,81097395,1555,1555,1555,1555,0
+20250327,210400,81097395,1555,1555,1555,1555,0
+20250327,210300,81097395,1555,1555,1555,1555,0
+20250327,210200,81097395,1555,1555,1555,1555,0
+20250327,210100,81097395,1555,1555,1555,1555,0
+20250327,210000,81097395,1555,1555,1555,1555,3753
+20250327,205900,81097395,1555,1555,1555,1555,0
+20250327,205800,81097395,1555,1555,1555,1555,0
+20250327,205700,81097395,1555,1555,1555,1555,0
+20250327,205600,81097395,1555,1555,1555,1555,0
+20250327,205500,81097395,1555,1555,1555,1555,0
+20250327,205400,81097395,1555,1555,1555,1555,0
+20250327,205300,81097395,1555,1555,1555,1555,0
+20250327,205200,81097395,1555,1555,1555,1555,0
+20250327,205100,81097395,1555,1555,1555,1555,0
+20250327,205000,81097395,1555,1555,1555,1555,0
+20250327,204900,81097395,1555,1555,1555,1555,0
+20250327,204800,81097395,1555,1555,1555,1555,0
+20250327,204700,81097395,1555,1555,1555,1555,0
+20250327,204600,81097395,1555,1555,1555,1555,0
+20250327,204500,81097395,1555,1555,1555,1555,0
+20250327,204400,81097395,1555,1555,1555,1555,0
+20250327,204300,81097395,1555,1555,1555,1555,0
+20250327,204200,81097395,1555,1555,1555,1555,0
+20250327,204100,81097395,1555,1555,1555,1555,0
+20250327,204000,81097395,1555,1555,1555,1555,0
+20250327,203900,81097395,1555,1555,1555,1555,0
+20250327,203800,81097395,1555,1555,1555,1555,0
+20250327,203700,81097395,1555,1555,1555,1555,0
+20250327,203600,81097395,1555,1555,1555,1555,0
+20250327,203500,81097395,1555,1555,1555,1555,0
+20250327,203400,81097395,1555,1555,1555,1555,0
+20250327,203300,81097395,1555,1555,1555,1555,0
+20250327,203200,81097395,1555,1555,1555,1555,0
+20250327,203100,81097395,1555,1555,1555,1555,0
+20250327,203000,81097395,1555,1555,1555,1555,3753
+20250327,202900,81097395,1555,1555,1555,1555,0
+20250327,202800,81097395,1555,1555,1555,1555,0
+20250327,202700,81097395,1555,1555,1555,1555,0
+20250327,202600,81097395,1555,1555,1555,1555,0
+20250327,202500,81097395,1555,1555,1555,1555,0
+20250327,202400,81097395,1555,1555,1555,1555,0
+20250327,202300,81097395,1555,1555,1555,1555,0
+20250327,202200,81097395,1555,1555,1555,1555,0
+20250327,202100,81097395,1555,1555,1555,1555,0
+20250327,202000,81097395,1555,1555,1555,1555,0
+20250327,201900,81097395,1555,1555,1555,1555,0
+20250327,201800,81097395,1555,1555,1555,1555,0
+20250327,201700,81097395,1555,1555,1555,1555,0
+20250327,201600,81097395,1555,1555,1555,1555,0
+20250327,201500,81097395,1555,1555,1555,1555,0
+20250327,201400,81097395,1555,1555,1555,1555,0
+20250327,201300,81097395,1555,1555,1555,1555,0
+20250327,201200,81097395,1555,1555,1555,1555,0
+20250327,201100,81097395,1555,1555,1555,1555,0
+20250327,201000,81097395,1555,1555,1555,1555,0
+20250327,200900,81097395,1555,1555,1555,1555,0
+20250327,200800,81097395,1555,1555,1555,1555,0
+20250327,200700,81097395,1555,1555,1555,1555,0
+20250327,200600,81097395,1555,1555,1555,1555,0
+20250327,200500,81097395,1555,1555,1555,1555,0
+20250327,200400,81097395,1555,1555,1555,1555,0
+20250327,200300,81097395,1555,1555,1555,1555,0
+20250327,200200,81097395,1555,1555,1555,1555,0
+20250327,200100,81097395,1555,1555,1555,1555,0
+20250327,200000,81097395,1555,1555,1555,1555,3753
+20250327,195900,81097395,1555,1555,1555,1555,0
+20250327,195800,81097395,1555,1555,1555,1555,0
+20250327,195700,81097395,1555,1555,1555,1555,0
+20250327,195600,81097395,1555,1555,1555,1555,0
+20250327,195500,81097395,1555,1555,1555,1555,0
+20250327,195400,81097395,1555,1555,1555,1555,0
+20250327,195300,81097395,1555,1555,1555,1555,0
+20250327,195200,81097395,1555,1555,1555,1555,0
+20250327,195100,81097395,1555,1555,1555,1555,0
+20250327,195000,81097395,1555,1555,1555,1555,0
+20250327,194900,81097395,1555,1555,1555,1555,0
+20250327,194800,81097395,1555,1555,1555,1555,0
+20250327,194700,81097395,1555,1555,1555,1555,0
+20250327,194600,81097395,1555,1555,1555,1555,0
+20250327,194500,81097395,1555,1555,1555,1555,0
+20250327,194400,81097395,1555,1555,1555,1555,0
+20250327,194300,81097395,1555,1555,1555,1555,0
+20250327,194200,81097395,1555,1555,1555,1555,0
+20250327,194100,81097395,1555,1555,1555,1555,0
+20250327,194000,81097395,1555,1555,1555,1555,0
+20250327,193900,81097395,1555,1555,1555,1555,0
+20250327,193800,81097395,1555,1555,1555,1555,0
+20250327,193700,81097395,1555,1555,1555,1555,0
+20250327,193600,81097395,1555,1555,1555,1555,0
+20250327,193500,81097395,1555,1555,1555,1555,0
+20250327,193400,81097395,1555,1555,1555,1555,0
+20250327,193300,81097395,1555,1555,1555,1555,0
+20250327,193200,81097395,1555,1555,1555,1555,0
+20250327,193100,81097395,1555,1555,1555,1555,0
+20250327,193000,81097395,1555,1555,1555,1555,3753
+20250327,192900,81097395,1555,1555,1555,1555,0
+20250327,192800,81097395,1555,1555,1555,1555,0
+20250327,192700,81097395,1555,1555,1555,1555,0
+20250327,192600,81097395,1555,1555,1555,1555,0
+20250327,192500,81097395,1555,1555,1555,1555,0
+20250327,192400,81097395,1555,1555,1555,1555,0
+20250327,192300,81097395,1555,1555,1555,1555,0
+20250327,192200,81097395,1555,1555,1555,1555,0
+20250327,192100,81097395,1555,1555,1555,1555,0
+20250327,192000,81097395,1555,1555,1555,1555,0
+20250327,191900,81097395,1555,1555,1555,1555,0
+20250327,191800,81097395,1555,1555,1555,1555,0
+20250327,191700,81097395,1555,1555,1555,1555,0
+20250327,191600,81097395,1555,1555,1555,1555,0
+20250327,191500,81097395,1555,1555,1555,1555,0
+20250327,191400,81097395,1555,1555,1555,1555,0
+20250327,191300,81097395,1555,1555,1555,1555,0
+20250327,191200,81097395,1555,1555,1555,1555,0
+20250327,191100,81097395,1555,1555,1555,1555,0
+20250327,191000,81097395,1555,1555,1555,1555,0
+20250327,190900,81097395,1555,1555,1555,1555,0
+20250327,190800,81097395,1555,1555,1555,1555,0
+20250327,190700,81097395,1555,1555,1555,1555,0
+20250327,190600,81097395,1555,1555,1555,1555,0
+20250327,190500,81097395,1555,1555,1555,1555,0
+20250327,190400,81097395,1555,1555,1555,1555,0
+20250327,190300,81097395,1555,1555,1555,1555,0
+20250327,190200,81097395,1555,1555,1555,1555,0
+20250327,190100,81097395,1555,1555,1555,1555,0
+20250327,190000,81097395,1555,1555,1555,1555,3753
+20250327,185900,81097395,1555,1555,1555,1555,0
+20250327,185800,81097395,1555,1555,1555,1555,0
+20250327,185700,81097395,1555,1555,1555,1555,0
+20250327,185600,81097395,1555,1555,1555,1555,0
+20250327,185500,81097395,1555,1555,1555,1555,0
+20250327,185400,81097395,1555,1555,1555,1555,0
+20250327,185300,81097395,1555,1555,1555,1555,0
+20250327,185200,81097395,1555,1555,1555,1555,0
+20250327,185100,81097395,1555,1555,1555,1555,0
+20250327,185000,81097395,1555,1555,1555,1555,0
+20250327,184900,81097395,1555,1555,1555,1555,0
+20250327,184800,81097395,1555,1555,1555,1555,0
+20250327,184700,81097395,1555,1555,1555,1555,0
+20250327,184600,81097395,1555,1555,1555,1555,0
+20250327,184500,81097395,1555,1555,1555,1555,0
+20250327,184400,81097395,1555,1555,1555,1555,0
+20250327,184300,81097395,1555,1555,1555,1555,0
+20250327,184200,81097395,1555,1555,1555,1555,0
+20250327,184100,81097395,1555,1555,1555,1555,0
+20250327,184000,81097395,1555,1555,1555,1555,0
+20250327,183900,81097395,1555,1555,1555,1555,0
+20250327,183800,81097395,1555,1555,1555,1555,0
+20250327,183700,81097395,1555,1555,1555,1555,0
+20250327,183600,81097395,1555,1555,1555,1555,0
+20250327,183500,81097395,1555,1555,1555,1555,0
+20250327,183400,81097395,1555,1555,1555,1555,0
+20250327,183300,81097395,1555,1555,1555,1555,0
+20250327,183200,81097395,1555,1555,1555,1555,0
+20250327,183100,81097395,1555,1555,1555,1555,0
+20250327,183000,81097395,1555,1555,1555,1555,3753
+20250327,182900,81097395,1555,1555,1555,1555,0
+20250327,182800,81097395,1555,1555,1555,1555,0
+20250327,182700,81097395,1555,1555,1555,1555,0
+20250327,182600,81097395,1555,1555,1555,1555,0
+20250327,182500,81097395,1555,1555,1555,1555,0
+20250327,182400,81097395,1555,1555,1555,1555,0
+20250327,182300,81097395,1555,1555,1555,1555,0
+20250327,182200,81097395,1555,1555,1555,1555,0
+20250327,182100,81097395,1555,1555,1555,1555,0
+20250327,182000,81097395,1555,1555,1555,1555,0
+20250327,181900,81097395,1555,1555,1555,1555,0
+20250327,181800,81097395,1555,1555,1555,1555,0
+20250327,181700,81097395,1555,1555,1555,1555,0
+20250327,181600,81097395,1555,1555,1555,1555,0
+20250327,181500,81097395,1555,1555,1555,1555,0
+20250327,181400,81097395,1555,1555,1555,1555,0
+20250327,181300,81097395,1555,1555,1555,1555,0
+20250327,181200,81097395,1555,1555,1555,1555,0
+20250327,181100,81097395,1555,1555,1555,1555,0
+20250327,181000,81097395,1555,1555,1555,1555,0
+20250327,180900,81097395,1555,1555,1555,1555,0
+20250327,180800,81097395,1555,1555,1555,1555,0
+20250327,180700,81097395,1555,1555,1555,1555,0
+20250327,180600,81097395,1555,1555,1555,1555,0
+20250327,180500,81097395,1555,1555,1555,1555,0
+20250327,180400,81097395,1555,1555,1555,1555,0
+20250327,180300,81097395,1555,1555,1555,1555,0
+20250327,180200,81097395,1555,1555,1555,1555,0
+20250327,180100,81097395,1555,1555,1555,1555,0
+20250327,180000,81097395,1555,1555,1555,1555,3753
+20250327,175900,81097395,1555,1555,1555,1555,0
+20250327,175800,81097395,1555,1555,1555,1555,0
+20250327,175700,81097395,1555,1555,1555,1555,0
+20250327,175600,81097395,1555,1555,1555,1555,0
+20250327,175500,81097395,1555,1555,1555,1555,0
+20250327,175400,81097395,1555,1555,1555,1555,0
+20250327,175300,81097395,1555,1555,1555,1555,0
+20250327,175200,81097395,1555,1555,1555,1555,0
+20250327,175100,81097395,1555,1555,1555,1555,0
+20250327,175000,81097395,1555,1555,1555,1555,0
+20250327,174900,81097395,1555,1555,1555,1555,0
+20250327,174800,81097395,1555,1555,1555,1555,0
+20250327,174700,81097395,1555,1555,1555,1555,0
+20250327,174600,81097395,1555,1555,1555,1555,0
+20250327,174500,81097395,1555,1555,1555,1555,0
+20250327,174400,81097395,1555,1555,1555,1555,0
+20250327,174300,81097395,1555,1555,1555,1555,0
+20250327,174200,81097395,1555,1555,1555,1555,0
+20250327,174100,81097395,1555,1555,1555,1555,0
+20250327,174000,81097395,1555,1555,1555,1555,0
+20250327,173900,81097395,1555,1555,1555,1555,0
+20250327,173800,81097395,1555,1555,1555,1555,0
+20250327,173700,81097395,1555,1555,1555,1555,0
+20250327,173600,81097395,1555,1555,1555,1555,0
+20250327,173500,81097395,1555,1555,1555,1555,0
+20250327,173400,81097395,1555,1555,1555,1555,0
+20250327,173300,81097395,1555,1555,1555,1555,0
+20250327,173200,81097395,1555,1555,1555,1555,0
+20250327,173100,81097395,1555,1555,1555,1555,0
+20250327,173000,81097395,1555,1555,1555,1555,3753
+20250327,172900,81097395,1555,1555,1555,1555,0
+20250327,172800,81097395,1555,1555,1555,1555,0
+20250327,172700,81097395,1555,1555,1555,1555,0
+20250327,172600,81097395,1555,1555,1555,1555,0
+20250327,172500,81097395,1555,1555,1555,1555,0
+20250327,172400,81097395,1555,1555,1555,1555,0
+20250327,172300,81097395,1555,1555,1555,1555,0
+20250327,172200,81097395,1555,1555,1555,1555,0
+20250327,172100,81097395,1555,1555,1555,1555,0
+20250327,172000,81097395,1555,1555,1555,1555,0
+20250327,171900,81097395,1555,1555,1555,1555,0
+20250327,171800,81097395,1555,1555,1555,1555,0
+20250327,171700,81097395,1555,1555,1555,1555,0
+20250327,171600,81097395,1555,1555,1555,1555,0
+20250327,171500,81097395,1555,1555,1555,1555,0
+20250327,171400,81097395,1555,1555,1555,1555,0
+20250327,171300,81097395,1555,1555,1555,1555,0
+20250327,171200,81097395,1555,1555,1555,1555,0
+20250327,171100,81097395,1555,1555,1555,1555,0
+20250327,171000,81097395,1555,1555,1555,1555,0
+20250327,170900,81097395,1555,1555,1555,1555,0
+20250327,170800,81097395,1555,1555,1555,1555,0
+20250327,170700,81097395,1555,1555,1555,1555,0
+20250327,170600,81097395,1555,1555,1555,1555,0
+20250327,170500,81097395,1555,1555,1555,1555,0
+20250327,170400,81097395,1555,1555,1555,1555,0
+20250327,170300,81097395,1555,1555,1555,1555,0
+20250327,170200,81097395,1555,1555,1555,1555,0
+20250327,170100,81097395,1555,1555,1555,1555,0
+20250327,170000,81097395,1555,1555,1555,1555,3753
+20250327,165900,81097395,1555,1555,1555,1555,0
+20250327,165800,81097395,1555,1555,1555,1555,0
+20250327,165700,81097395,1555,1555,1555,1555,0
+20250327,165600,81097395,1555,1555,1555,1555,0
+20250327,165500,81097395,1555,1555,1555,1555,0
+20250327,165400,81097395,1555,1555,1555,1555,0
+20250327,165300,81097395,1555,1555,1555,1555,0
+20250327,165200,81097395,1555,1555,1555,1555,0
+20250327,165100,81097395,1555,1555,1555,1555,0
+20250327,165000,81097395,1555,1555,1555,1555,0
+20250327,164900,81097395,1555,1555,1555,1555,0
+20250327,164800,81097395,1555,1555,1555,1555,0
+20250327,164700,81097395,1555,1555,1555,1555,0
+20250327,164600,81097395,1555,1555,1555,1555,0
+20250327,164500,81097395,1555,1555,1555,1555,0
+20250327,164400,81097395,1555,1555,1555,1555,0
+20250327,164300,81097395,1555,1555,1555,1555,0
+20250327,164200,81097395,1555,1555,1555,1555,0
+20250327,164100,81097395,1555,1555,1555,1555,0
+20250327,164000,81097395,1555,1555,1555,1555,0
+20250327,163900,81097395,1555,1555,1555,1555,0
+20250327,163800,81097395,1555,1555,1555,1555,0
+20250327,163700,81097395,1555,1555,1555,1555,0
+20250327,163600,81097395,1555,1555,1555,1555,0
+20250327,163500,81097395,1555,1555,1555,1555,0
+20250327,163400,81097395,1555,1555,1555,1555,0
+20250327,163300,81097395,1555,1555,1555,1555,0
+20250327,163200,81097395,1555,1555,1555,1555,0
+20250327,163100,81097395,1555,1555,1555,1555,0
+20250327,163000,81097395,1555,1555,1555,1555,3753
+20250327,162900,81097395,1555,1555,1555,1555,0
+20250327,162800,81097395,1555,1555,1555,1555,0
+20250327,162700,81097395,1555,1555,1555,1555,0
+20250327,162600,81097395,1555,1555,1555,1555,0
+20250327,162500,81097395,1555,1555,1555,1555,0
+20250327,162400,81097395,1555,1555,1555,1555,0
+20250327,162300,81097395,1555,1555,1555,1555,0
+20250327,162200,81097395,1555,1555,1555,1555,0
+20250327,162100,81097395,1555,1555,1555,1555,0
+20250327,162000,81097395,1555,1555,1555,1555,0
+20250327,161900,81097395,1555,1555,1555,1555,0
+20250327,161800,81097395,1555,1555,1555,1555,0
+20250327,161700,81097395,1555,1555,1555,1555,0
+20250327,161600,81097395,1555,1555,1555,1555,0
+20250327,161500,81097395,1555,1555,1555,1555,0
+20250327,161400,81097395,1555,1555,1555,1555,0
+20250327,161300,81097395,1555,1555,1555,1555,0
+20250327,161200,81097395,1555,1555,1555,1555,0
+20250327,161100,81097395,1555,1555,1555,1555,0
+20250327,161000,81097395,1555,1555,1555,1555,0
+20250327,160900,81097395,1555,1555,1555,1555,0
+20250327,160800,81097395,1555,1555,1555,1555,0
+20250327,160700,81097395,1555,1555,1555,1555,0
+20250327,160600,81097395,1555,1555,1555,1555,0
+20250327,160500,81097395,1555,1555,1555,1555,0
+20250327,160400,81097395,1555,1555,1555,1555,0
+20250327,160300,81097395,1555,1555,1555,1555,0
+20250327,160200,81097395,1555,1555,1555,1555,0
+20250327,160100,81097395,1555,1555,1555,1555,0
+20250327,160000,81097395,1555,1555,1555,1555,3753
+20250327,155900,81097395,1555,1555,1555,1555,0
+20250327,155800,81097395,1555,1555,1555,1555,0
+20250327,155700,81097395,1555,1555,1555,1555,0
+20250327,155600,81097395,1555,1555,1555,1555,0
+20250327,155500,81097395,1555,1555,1555,1555,0
+20250327,155400,81097395,1555,1555,1555,1555,0
+20250327,155300,81097395,1555,1555,1555,1555,0
+20250327,155200,81097395,1555,1555,1555,1555,0
+20250327,155100,81097395,1555,1555,1555,1555,0
+20250327,155000,81097395,1555,1555,1555,1555,0
+20250327,154900,81097395,1555,1555,1555,1555,0
+20250327,154800,81097395,1555,1555,1555,1555,0
+20250327,154700,81097395,1555,1555,1555,1555,0
+20250327,154600,81097395,1555,1555,1555,1555,0
+20250327,154500,81097395,1555,1555,1555,1555,0
+20250327,154400,81097395,1555,1555,1555,1555,0
+20250327,154300,81097395,1555,1555,1555,1555,0
+20250327,154200,81097395,1555,1555,1555,1555,0
+20250327,154100,81097395,1555,1555,1555,1555,0
+20250327,154000,81097395,1555,1555,1555,1555,0
+20250327,153900,81097395,1555,1555,1555,1555,0
+20250327,153800,81097395,1555,1555,1555,1555,0
+20250327,153700,81097395,1555,1555,1555,1555,0
+20250327,153600,81097395,1555,1555,1555,1555,0
+20250327,153500,81097395,1555,1555,1555,1555,0
+20250327,153400,81097395,1555,1555,1555,1555,0
+20250327,153300,81097395,1555,1555,1555,1555,0
+20250327,153200,81097395,1555,1555,1555,1555,0
+20250327,153100,81097395,1555,1555,1555,1555,0
+20250327,153000,81097395,1555,1555,1555,1555,7506
+20250327,152900,75261480,1555,1555,1555,1555,0
+20250327,152800,75261480,1555,1555,1555,1555,0
+20250327,152700,75261480,1555,1555,1555,1555,0
+20250327,152600,75261480,1555,1555,1555,1555,0
+20250327,152500,75261480,1555,1555,1555,1555,0
+20250327,152400,75261480,1555,1555,1555,1555,0
+20250327,152300,75261480,1555,1555,1555,1555,0
+20250327,152200,75261480,1555,1555,1555,1555,0
+20250327,152100,75261480,1555,1555,1555,1555,0
+20250327,152000,75261480,1555,1555,1555,1555,0
+20250327,151900,75261480,1555,1556,1556,1555,98
+20250327,151800,75109080,1556,1560,1560,1556,1786
+20250327,151700,72329864,1556,1556,1556,1556,0
+20250327,151600,72329864,1556,1556,1556,1556,0
+20250327,151500,72329864,1556,1556,1556,1556,279
+20250327,151400,71895740,1556,1558,1558,1556,310
+20250327,151300,71413084,1556,1556,1556,1556,0
+20250327,151200,71413084,1556,1556,1556,1556,0
+20250327,151100,71413084,1556,1556,1556,1556,0
+20250327,151000,71413084,1556,1556,1556,1556,250
+20250327,150900,71024084,1556,1556,1556,1556,0
+20250327,150800,71024084,1556,1556,1556,1556,0
+20250327,150700,71024084,1556,1559,1559,1556,83
+20250327,150600,70894847,1560,1560,1560,1560,0
+20250327,150500,70894847,1560,1562,1562,1560,105
+20250327,150400,70730952,1565,1565,1565,1565,5
+20250327,150300,70723127,1565,1565,1565,1565,32
+20250327,150200,70673047,1565,1565,1565,1565,28
+20250327,150100,70629227,1565,1565,1565,1565,30
+20250327,150000,70582277,1565,1565,1565,1565,10
+20250327,145900,70566627,1565,1565,1565,1565,0
+20250327,145800,70566627,1565,1565,1565,1565,0
+20250327,145700,70566627,1565,1565,1565,1565,0
+20250327,145600,70566627,1565,1565,1565,1565,0
+20250327,145500,70566627,1565,1565,1565,1565,0
+20250327,145400,70566627,1565,1565,1565,1565,0
+20250327,145300,70566627,1565,1565,1565,1565,0
+20250327,145200,70566627,1565,1565,1565,1565,0
+20250327,145100,70566627,1565,1565,1565,1565,10
+20250327,145000,70550977,1567,1567,1567,1567,0
+20250327,144900,70550977,1567,1567,1567,1567,0
+20250327,144800,70550977,1567,1567,1567,1567,0
+20250327,144700,70550977,1567,1567,1567,1567,30
+20250327,144600,70503967,1567,1562,1567,1562,70
+20250327,144500,70394549,1562,1562,1562,1562,75
+20250327,144400,70277399,1562,1562,1562,1562,0
+20250327,144300,70277399,1562,1562,1562,1562,1
+20250327,144200,70275837,1562,1562,1562,1562,0
+20250327,144100,70275837,1562,1562,1562,1562,0
+20250327,144000,70275837,1562,1562,1562,1562,0
+20250327,143900,70275837,1562,1562,1562,1562,0
+20250327,143800,70275837,1562,1562,1562,1562,0
+20250327,143700,70275837,1562,1562,1562,1562,0
+20250327,143600,70275837,1562,1562,1562,1562,0
+20250327,143500,70275837,1562,1562,1562,1562,0
+20250327,143400,70275837,1562,1560,1562,1560,4
+20250327,143300,70269594,1559,1559,1559,1559,0
+20250327,143200,70269594,1559,1559,1559,1559,0
+20250327,143100,70269594,1559,1559,1559,1559,0
+20250327,143000,70269594,1559,1559,1559,1559,0
+20250327,142900,70269594,1559,1559,1559,1559,2080
+20250327,142800,67026874,1559,1559,1559,1559,0
+20250327,142700,67026874,1559,1559,1559,1559,0
+20250327,142600,67026874,1559,1559,1559,1559,0
+20250327,142500,67026874,1559,1558,1559,1558,104
+20250327,142400,66864744,1555,1555,1555,1555,0
+20250327,142300,66864744,1555,1555,1555,1555,0
+20250327,142200,66864744,1555,1555,1555,1555,0
+20250327,142100,66864744,1555,1555,1555,1555,0
+20250327,142000,66864744,1555,1555,1555,1555,0
+20250327,141900,66864744,1555,1555,1555,1555,0
+20250327,141800,66864744,1555,1555,1555,1555,0
+20250327,141700,66864744,1555,1555,1555,1555,0
+20250327,141600,66864744,1555,1555,1555,1555,0
+20250327,141500,66864744,1555,1555,1555,1555,10
+20250327,141400,66849194,1557,1557,1557,1557,0
+20250327,141300,66849194,1557,1557,1557,1557,0
+20250327,141200,66849194,1557,1557,1557,1557,0
+20250327,141100,66849194,1557,1557,1557,1557,0
+20250327,141000,66849194,1557,1557,1557,1557,0
+20250327,140900,66849194,1557,1557,1557,1557,0
+20250327,140800,66849194,1557,1557,1557,1557,0
+20250327,140700,66849194,1557,1557,1557,1557,0
+20250327,140600,66849194,1557,1557,1557,1557,0
+20250327,140500,66849194,1557,1557,1557,1557,0
+20250327,140400,66849194,1557,1557,1557,1557,0
+20250327,140300,66849194,1557,1557,1557,1557,58
+20250327,140200,66758888,1559,1558,1559,1558,7
+20250327,140100,66747980,1557,1557,1557,1557,0
+20250327,140000,66747980,1557,1557,1557,1557,1442
+20250327,135900,64502786,1557,1557,1557,1557,0
+20250327,135800,64502786,1557,1557,1557,1557,0
+20250327,135700,64502786,1557,1557,1557,1557,0
+20250327,135600,64502786,1557,1557,1557,1557,0
+20250327,135500,64502786,1557,1557,1557,1557,0
+20250327,135400,64502786,1557,1557,1557,1557,0
+20250327,135300,64502786,1557,1556,1557,1556,2
+20250327,135200,64499673,1554,1554,1554,1554,0
+20250327,135100,64499673,1554,1554,1554,1554,0
+20250327,135000,64499673,1554,1555,1555,1554,634
+20250327,134900,63513845,1556,1556,1556,1556,0
+20250327,134800,63513845,1556,1556,1556,1556,0
+20250327,134700,63513845,1556,1556,1556,1556,0
+20250327,134600,63513845,1556,1556,1556,1556,0
+20250327,134500,63513845,1556,1556,1556,1556,0
+20250327,134400,63513845,1556,1556,1556,1556,0
+20250327,134300,63513845,1556,1556,1556,1556,0
+20250327,134200,63513845,1556,1556,1556,1556,1
+20250327,134100,63512289,1559,1559,1559,1559,0
+20250327,134000,63512289,1559,1559,1559,1559,0
+20250327,133900,63512289,1559,1559,1559,1559,0
+20250327,133800,63512289,1559,1559,1559,1559,0
+20250327,133700,63512289,1559,1559,1559,1559,0
+20250327,133600,63512289,1559,1559,1559,1559,0
+20250327,133500,63512289,1559,1559,1559,1559,0
+20250327,133400,63512289,1559,1559,1559,1559,0
+20250327,133300,63512289,1559,1559,1559,1559,0
+20250327,133200,63512289,1559,1559,1559,1559,0
+20250327,133100,63512289,1559,1559,1559,1559,0
+20250327,133000,63512289,1559,1559,1559,1559,10
+20250327,132900,63496699,1559,1559,1559,1559,0
+20250327,132800,63496699,1559,1559,1559,1559,0
+20250327,132700,63496699,1559,1559,1559,1559,0
+20250327,132600,63496699,1559,1559,1559,1559,1
+20250327,132500,63495140,1551,1558,1558,1551,5072
+20250327,132400,55616064,1560,1560,1560,1560,39
+20250327,132300,55555224,1560,1560,1560,1560,0
+20250327,132200,55555224,1560,1560,1560,1560,1
+20250327,132100,55553664,1559,1559,1559,1559,0
+20250327,132000,55553664,1559,1559,1559,1559,39
+20250327,131900,55492863,1562,1562,1562,1562,0
+20250327,131800,55492863,1562,1562,1562,1562,0
+20250327,131700,55492863,1562,1562,1562,1562,0
+20250327,131600,55492863,1562,1562,1562,1562,0
+20250327,131500,55492863,1562,1562,1562,1562,0
+20250327,131400,55492863,1562,1562,1562,1562,3
+20250327,131300,55488177,1562,1562,1562,1562,0
+20250327,131200,55488177,1562,1562,1562,1562,0
+20250327,131100,55488177,1562,1562,1562,1562,1
+20250327,131000,55486615,1559,1559,1559,1559,0
+20250327,130900,55486615,1559,1559,1559,1559,0
+20250327,130800,55486615,1559,1559,1559,1559,0
+20250327,130700,55486615,1559,1559,1559,1559,0
+20250327,130600,55486615,1559,1559,1559,1559,0
+20250327,130500,55486615,1559,1559,1559,1559,0
+20250327,130400,55486615,1559,1559,1559,1559,0
+20250327,130300,55486615,1559,1559,1559,1559,0
+20250327,130200,55486615,1559,1560,1560,1559,5
+20250327,130100,55478818,1561,1561,1561,1561,0
+20250327,130000,55478818,1561,1561,1561,1561,70
+20250327,125900,55369548,1562,1562,1562,1562,0
+20250327,125800,55369548,1562,1562,1562,1562,0
+20250327,125700,55369548,1562,1562,1562,1562,0
+20250327,125600,55369548,1562,1562,1562,1562,0
+20250327,125500,55369548,1562,1562,1562,1562,0
+20250327,125400,55369548,1562,1562,1562,1562,0
+20250327,125300,55369548,1562,1562,1562,1562,0
+20250327,125200,55369548,1562,1562,1562,1562,0
+20250327,125100,55369548,1562,1562,1562,1562,0
+20250327,125000,55369548,1562,1562,1562,1562,100
+20250327,124900,55213348,1562,1562,1562,1562,0
+20250327,124800,55213348,1562,1562,1562,1562,0
+20250327,124700,55213348,1562,1564,1564,1562,120
+20250327,124600,55025708,1564,1564,1564,1564,0
+20250327,124500,55025708,1564,1564,1564,1564,0
+20250327,124400,55025708,1564,1564,1564,1564,0
+20250327,124300,55025708,1564,1564,1564,1564,0
+20250327,124200,55025708,1564,1564,1564,1564,0
+20250327,124100,55025708,1564,1564,1564,1564,0
+20250327,124000,55025708,1564,1564,1564,1564,0
+20250327,123900,55025708,1564,1564,1564,1564,32
+20250327,123800,54975660,1555,1555,1555,1555,0
+20250327,123700,54975660,1555,1555,1555,1555,0
+20250327,123600,54975660,1555,1555,1555,1555,0
+20250327,123500,54975660,1555,1555,1555,1555,0
+20250327,123400,54975660,1555,1555,1555,1555,7
+20250327,123300,54964775,1554,1554,1554,1554,0
+20250327,123200,54964775,1554,1554,1554,1554,100
+20250327,123100,54809375,1553,1553,1553,1553,0
+20250327,123000,54809375,1553,1553,1553,1553,0
+20250327,122900,54809375,1553,1553,1553,1553,1
+20250327,122800,54807822,1554,1554,1554,1554,0
+20250327,122700,54807822,1554,1554,1554,1554,0
+20250327,122600,54807822,1554,1554,1554,1554,589
+20250327,122500,53892516,1554,1554,1554,1554,11
+20250327,122400,53875422,1554,1554,1554,1554,0
+20250327,122300,53875422,1554,1554,1554,1554,0
+20250327,122200,53875422,1554,1554,1554,1554,215
+20250327,122100,53541312,1555,1555,1555,1555,100
+20250327,122000,53385812,1555,1564,1564,1555,151
+20250327,121900,53149657,1564,1564,1564,1564,0
+20250327,121800,53149657,1564,1564,1564,1564,0
+20250327,121700,53149657,1564,1564,1564,1564,0
+20250327,121600,53149657,1564,1564,1564,1564,95
+20250327,121500,53001077,1564,1564,1564,1564,50
+20250327,121400,52922877,1554,1554,1554,1554,0
+20250327,121300,52922877,1554,1554,1554,1554,0
+20250327,121200,52922877,1554,1554,1554,1554,0
+20250327,121100,52922877,1554,1554,1554,1554,0
+20250327,121000,52922877,1554,1554,1554,1554,1
+20250327,120900,52921323,1553,1553,1553,1553,0
+20250327,120800,52921323,1553,1553,1553,1553,0
+20250327,120700,52921323,1553,1553,1553,1553,0
+20250327,120600,52921323,1553,1553,1553,1553,0
+20250327,120500,52921323,1553,1553,1553,1553,0
+20250327,120400,52921323,1553,1553,1553,1553,0
+20250327,120300,52921323,1553,1554,1554,1553,200
+20250327,120200,52610658,1553,1553,1553,1553,0
+20250327,120100,52610658,1553,1553,1553,1553,0
+20250327,120000,52610658,1553,1553,1553,1553,0
+20250327,115900,52610658,1553,1553,1553,1553,0
+20250327,115800,52610658,1553,1557,1557,1553,110
+20250327,115700,52439634,1559,1559,1559,1559,2
+20250327,115600,52436516,1561,1561,1561,1561,0
+20250327,115500,52436516,1561,1562,1562,1561,241
+20250327,115400,52060105,1567,1567,1567,1567,0
+20250327,115300,52060105,1567,1567,1567,1567,0
+20250327,115200,52060105,1567,1567,1567,1567,0
+20250327,115100,52060105,1567,1567,1567,1567,0
+20250327,115000,52060105,1567,1567,1567,1567,3
+20250327,114900,52055404,1567,1567,1567,1567,0
+20250327,114800,52055404,1567,1567,1567,1567,0
+20250327,114700,52055404,1567,1563,1567,1562,116
+20250327,114600,51874185,1562,1562,1562,1562,0
+20250327,114500,51874185,1562,1562,1562,1562,0
+20250327,114400,51874185,1562,1562,1562,1562,1026
+20250327,114300,50271573,1569,1569,1569,1569,10
+20250327,114200,50255883,1569,1569,1569,1569,15
+20250327,114100,50232348,1569,1569,1569,1569,1
+20250327,114000,50230779,1562,1562,1562,1562,0
+20250327,113900,50230779,1562,1562,1562,1562,0
+20250327,113800,50230779,1562,1563,1563,1562,250
+20250327,113700,49840088,1570,1570,1570,1570,0
+20250327,113600,49840088,1570,1570,1570,1570,0
+20250327,113500,49840088,1570,1570,1570,1570,0
+20250327,113400,49840088,1570,1570,1570,1570,0
+20250327,113300,49840088,1570,1570,1570,1570,0
+20250327,113200,49840088,1570,1569,1570,1569,11
+20250327,113100,49822819,1563,1563,1563,1563,0
+20250327,113000,49822819,1563,1563,1563,1563,14
+20250327,112900,49800937,1564,1564,1564,1564,58
+20250327,112800,49710225,1570,1570,1570,1570,0
+20250327,112700,49710225,1570,1570,1570,1570,0
+20250327,112600,49710225,1570,1570,1570,1570,0
+20250327,112500,49710225,1570,1567,1570,1567,4
+20250327,112400,49703951,1562,1562,1562,1562,0
+20250327,112300,49703951,1562,1562,1562,1562,0
+20250327,112200,49703951,1562,1562,1562,1562,0
+20250327,112100,49703951,1562,1562,1562,1562,0
+20250327,112000,49703951,1562,1562,1562,1562,0
+20250327,111900,49703951,1562,1562,1562,1562,218
+20250327,111800,49363435,1562,1562,1562,1562,0
+20250327,111700,49363435,1562,1562,1562,1562,0
+20250327,111600,49363435,1562,1562,1562,1562,0
+20250327,111500,49363435,1562,1562,1562,1562,0
+20250327,111400,49363435,1562,1562,1562,1562,1
+20250327,111300,49361873,1562,1562,1562,1562,10
+20250327,111200,49346253,1562,1562,1562,1562,264
+20250327,111100,48933885,1562,1562,1562,1562,0
+20250327,111000,48933885,1562,1560,1562,1559,12
+20250327,110900,48915173,1560,1560,1560,1560,30
+20250327,110800,48868373,1560,1560,1560,1560,5
+20250327,110700,48860573,1562,1562,1562,1562,0
+20250327,110600,48860573,1562,1562,1562,1562,0
+20250327,110500,48860573,1562,1562,1562,1562,0
+20250327,110400,48860573,1562,1562,1562,1562,0
+20250327,110300,48860573,1562,1562,1562,1562,10
+20250327,110200,48844953,1562,1557,1562,1557,303
+20250327,110100,48372136,1559,1559,1559,1559,100
+20250327,110000,48216236,1559,1559,1559,1559,1
+20250327,105900,48214677,1560,1560,1560,1560,0
+20250327,105800,48214677,1560,1560,1560,1560,0
+20250327,105700,48214677,1560,1560,1560,1560,1
+20250327,105600,48213117,1553,1554,1554,1553,201
+20250327,105500,47900963,1553,1553,1553,1553,231
+20250327,105400,47542220,1553,1554,1554,1553,4
+20250327,105300,47536007,1553,1553,1553,1553,0
+20250327,105200,47536007,1553,1553,1553,1552,2634
+20250327,105100,43447450,1553,1560,1560,1553,4180
+20250327,105000,36950801,1557,1558,1560,1557,311
+20250327,104900,36466562,1560,1560,1560,1560,1
+20250327,104800,36465002,1557,1557,1557,1557,611
+20250327,104700,35513675,1558,1561,1561,1558,3234
+20250327,104600,30473665,1562,1563,1563,1562,67
+20250327,104500,30369010,1563,1563,1563,1563,7
+20250327,104400,30358069,1563,1567,1567,1563,359
+20250327,104300,29796516,1573,1573,1573,1573,0
+20250327,104200,29796516,1573,1573,1573,1573,0
+20250327,104100,29796516,1573,1573,1573,1573,0
+20250327,104000,29796516,1573,1573,1573,1573,0
+20250327,103900,29796516,1573,1573,1573,1573,0
+20250327,103800,29796516,1573,1573,1573,1573,0
+20250327,103700,29796516,1573,1573,1573,1573,35
+20250327,103600,29741461,1576,1576,1576,1576,0
+20250327,103500,29741461,1576,1576,1576,1576,0
+20250327,103400,29741461,1576,1576,1576,1576,0
+20250327,103300,29741461,1576,1576,1576,1576,0
+20250327,103200,29741461,1576,1576,1576,1576,0
+20250327,103100,29741461,1576,1576,1576,1576,0
+20250327,103000,29741461,1576,1576,1576,1576,0
+20250327,102900,29741461,1576,1576,1576,1576,0
+20250327,102800,29741461,1576,1576,1576,1576,0
+20250327,102700,29741461,1576,1576,1576,1576,0
+20250327,102600,29741461,1576,1576,1576,1576,10
+20250327,102500,29725701,1576,1576,1576,1576,0
+20250327,102400,29725701,1576,1576,1576,1576,0
+20250327,102300,29725701,1576,1576,1576,1576,0
+20250327,102200,29725701,1576,1576,1576,1576,0
+20250327,102100,29725701,1576,1576,1576,1576,0
+20250327,102000,29725701,1576,1576,1576,1576,0
+20250327,101900,29725701,1576,1576,1576,1576,0
+20250327,101800,29725701,1576,1576,1576,1576,0
+20250327,101700,29725701,1576,1576,1576,1576,0
+20250327,101600,29725701,1576,1576,1576,1576,0
+20250327,101500,29725701,1576,1576,1576,1576,1
+20250327,101400,29724125,1564,1566,1566,1564,938
+20250327,101300,28256662,1576,1576,1576,1576,25
+20250327,101200,28217262,1576,1576,1576,1576,0
+20250327,101100,28217262,1576,1576,1576,1576,0
+20250327,101000,28217262,1576,1576,1576,1576,2
+20250327,100900,28214110,1576,1576,1576,1576,1
+20250327,100800,28212534,1567,1567,1567,1567,166
+20250327,100700,27952412,1567,1567,1567,1567,500
+20250327,100600,27168912,1566,1566,1566,1566,0
+20250327,100500,27168912,1566,1567,1567,1566,120
+20250327,100400,26980892,1567,1567,1567,1567,72
+20250327,100300,26868068,1567,1567,1567,1567,0
+20250327,100200,26868068,1567,1567,1567,1567,0
+20250327,100100,26868068,1567,1567,1567,1567,169
+20250327,100000,26603245,1566,1567,1567,1566,61
+20250327,095900,26507681,1577,1577,1577,1577,1
+20250327,095800,26506104,1578,1578,1578,1578,0
+20250327,095700,26506104,1578,1578,1578,1578,0
+20250327,095600,26506104,1578,1578,1578,1578,0
+20250327,095500,26506104,1578,1566,1578,1566,259
+20250327,095400,26100270,1564,1566,1566,1564,546
+20250327,095300,25246230,1566,1566,1566,1566,0
+20250327,095200,25246230,1566,1566,1566,1565,298
+20250327,095100,24779564,1578,1578,1578,1578,0
+20250327,095000,24779564,1578,1578,1578,1578,0
+20250327,094900,24779564,1578,1571,1578,1571,46
+20250327,094800,24707284,1579,1579,1579,1579,0
+20250327,094700,24707284,1579,1579,1579,1579,0
+20250327,094600,24707284,1579,1579,1579,1579,3
+20250327,094500,24702547,1579,1579,1579,1579,4
+20250327,094400,24696231,1579,1579,1579,1579,5
+20250327,094300,24688336,1571,1579,1579,1571,2025
+20250327,094200,21506901,1579,1578,1579,1578,151
+20250327,094100,21268473,1571,1572,1572,1571,604
+20250327,094000,20319526,1571,1571,1571,1571,0
+20250327,093900,20319526,1571,1571,1571,1571,24
+20250327,093800,20281822,1571,1571,1571,1571,173
+20250327,093700,20010039,1571,1571,1571,1571,2
+20250327,093600,20006897,1565,1565,1565,1565,0
+20250327,093500,20006897,1565,1565,1565,1565,1
+20250327,093400,20005332,1563,1563,1563,1563,0
+20250327,093300,20005332,1563,1563,1563,1563,0
+20250327,093200,20005332,1563,1570,1570,1563,680
+20250327,093100,18938498,1574,1574,1574,1574,1
+20250327,093000,18936924,1579,1579,1579,1579,6
+20250327,092900,18927450,1579,1579,1579,1579,0
+20250327,092800,18927450,1579,1579,1579,1579,1
+20250327,092700,18925871,1580,1580,1580,1580,0
+20250327,092600,18925871,1580,1580,1580,1580,0
+20250327,092500,18925871,1580,1580,1580,1580,0
+20250327,092400,18925871,1580,1580,1580,1580,0
+20250327,092300,18925871,1580,1580,1580,1580,0
+20250327,092200,18925871,1580,1580,1580,1580,0
+20250327,092100,18925871,1580,1580,1580,1580,63
+20250327,092000,18826331,1580,1580,1580,1580,0
+20250327,091900,18826331,1580,1580,1580,1580,959
+20250327,091800,17311111,1580,1580,1580,1580,2
+20250327,091700,17307951,1580,1579,1580,1579,77
+20250327,091600,17186308,1577,1577,1577,1577,60
+20250327,091500,17091688,1579,1579,1579,1579,1
+20250327,091400,17090109,1579,1579,1579,1579,1
+20250327,091300,17088530,1562,1580,1580,1562,201
+20250327,091200,16773843,1580,1580,1580,1580,0
+20250327,091100,16773843,1580,1570,1580,1570,8
+20250327,091000,16761227,1568,1568,1568,1568,1
+20250327,090900,16759659,1565,1563,1565,1563,1510
+20250327,090800,14396535,1563,1563,1563,1563,200
+20250327,090700,14083935,1562,1562,1562,1562,0
+20250327,090600,14083935,1562,1562,1562,1562,200
+20250327,090500,13771535,1562,1562,1562,1562,0
+20250327,090400,13771535,1562,1562,1562,1562,80
+20250327,090300,13646575,1551,1560,1560,1551,55
+20250327,090200,13561027,1564,1582,1582,1551,8063
+20250327,090100,940105,1581,1581,1581,1581,5
+20250327,090000,932200,1580,1580,1580,1580,590

391710/min/candle-20250328.csv

@@ -0,0 +1,752 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213000,162802019,1501,1501,1501,1501,1874
+20250328,212900,162802019,1501,1501,1501,1501,0
+20250328,212800,162802019,1501,1501,1501,1501,0
+20250328,212700,162802019,1501,1501,1501,1501,0
+20250328,212600,162802019,1501,1501,1501,1501,0
+20250328,212500,162802019,1501,1501,1501,1501,0
+20250328,212400,162802019,1501,1501,1501,1501,0
+20250328,212300,162802019,1501,1501,1501,1501,0
+20250328,212200,162802019,1501,1501,1501,1501,0
+20250328,212100,162802019,1501,1501,1501,1501,0
+20250328,212000,162802019,1501,1501,1501,1501,0
+20250328,211900,162802019,1501,1501,1501,1501,0
+20250328,211800,162802019,1501,1501,1501,1501,0
+20250328,211700,162802019,1501,1501,1501,1501,0
+20250328,211600,162802019,1501,1501,1501,1501,0
+20250328,211500,162802019,1501,1501,1501,1501,0
+20250328,211400,162802019,1501,1501,1501,1501,0
+20250328,211300,162802019,1501,1501,1501,1501,0
+20250328,211200,162802019,1501,1501,1501,1501,0
+20250328,211100,162802019,1501,1501,1501,1501,0
+20250328,211000,162802019,1501,1501,1501,1501,0
+20250328,210900,162802019,1501,1501,1501,1501,0
+20250328,210800,162802019,1501,1501,1501,1501,0
+20250328,210700,162802019,1501,1501,1501,1501,0
+20250328,210600,162802019,1501,1501,1501,1501,0
+20250328,210500,162802019,1501,1501,1501,1501,0
+20250328,210400,162802019,1501,1501,1501,1501,0
+20250328,210300,162802019,1501,1501,1501,1501,0
+20250328,210200,162802019,1501,1501,1501,1501,0
+20250328,210100,162802019,1501,1501,1501,1501,0
+20250328,210000,162802019,1501,1501,1501,1501,1874
+20250328,205900,162802019,1501,1501,1501,1501,0
+20250328,205800,162802019,1501,1501,1501,1501,0
+20250328,205700,162802019,1501,1501,1501,1501,0
+20250328,205600,162802019,1501,1501,1501,1501,0
+20250328,205500,162802019,1501,1501,1501,1501,0
+20250328,205400,162802019,1501,1501,1501,1501,0
+20250328,205300,162802019,1501,1501,1501,1501,0
+20250328,205200,162802019,1501,1501,1501,1501,0
+20250328,205100,162802019,1501,1501,1501,1501,0
+20250328,205000,162802019,1501,1501,1501,1501,0
+20250328,204900,162802019,1501,1501,1501,1501,0
+20250328,204800,162802019,1501,1501,1501,1501,0
+20250328,204700,162802019,1501,1501,1501,1501,0
+20250328,204600,162802019,1501,1501,1501,1501,0
+20250328,204500,162802019,1501,1501,1501,1501,0
+20250328,204400,162802019,1501,1501,1501,1501,0
+20250328,204300,162802019,1501,1501,1501,1501,0
+20250328,204200,162802019,1501,1501,1501,1501,0
+20250328,204100,162802019,1501,1501,1501,1501,0
+20250328,204000,162802019,1501,1501,1501,1501,0
+20250328,203900,162802019,1501,1501,1501,1501,0
+20250328,203800,162802019,1501,1501,1501,1501,0
+20250328,203700,162802019,1501,1501,1501,1501,0
+20250328,203600,162802019,1501,1501,1501,1501,0
+20250328,203500,162802019,1501,1501,1501,1501,0
+20250328,203400,162802019,1501,1501,1501,1501,0
+20250328,203300,162802019,1501,1501,1501,1501,0
+20250328,203200,162802019,1501,1501,1501,1501,0
+20250328,203100,162802019,1501,1501,1501,1501,0
+20250328,203000,162802019,1501,1501,1501,1501,1874
+20250328,202900,162802019,1501,1501,1501,1501,0
+20250328,202800,162802019,1501,1501,1501,1501,0
+20250328,202700,162802019,1501,1501,1501,1501,0
+20250328,202600,162802019,1501,1501,1501,1501,0
+20250328,202500,162802019,1501,1501,1501,1501,0
+20250328,202400,162802019,1501,1501,1501,1501,0
+20250328,202300,162802019,1501,1501,1501,1501,0
+20250328,202200,162802019,1501,1501,1501,1501,0
+20250328,202100,162802019,1501,1501,1501,1501,0
+20250328,202000,162802019,1501,1501,1501,1501,0
+20250328,201900,162802019,1501,1501,1501,1501,0
+20250328,201800,162802019,1501,1501,1501,1501,0
+20250328,201700,162802019,1501,1501,1501,1501,0
+20250328,201600,162802019,1501,1501,1501,1501,0
+20250328,201500,162802019,1501,1501,1501,1501,0
+20250328,201400,162802019,1501,1501,1501,1501,0
+20250328,201300,162802019,1501,1501,1501,1501,0
+20250328,201200,162802019,1501,1501,1501,1501,0
+20250328,201100,162802019,1501,1501,1501,1501,0
+20250328,201000,162802019,1501,1501,1501,1501,0
+20250328,200900,162802019,1501,1501,1501,1501,0
+20250328,200800,162802019,1501,1501,1501,1501,0
+20250328,200700,162802019,1501,1501,1501,1501,0
+20250328,200600,162802019,1501,1501,1501,1501,0
+20250328,200500,162802019,1501,1501,1501,1501,0
+20250328,200400,162802019,1501,1501,1501,1501,0
+20250328,200300,162802019,1501,1501,1501,1501,0
+20250328,200200,162802019,1501,1501,1501,1501,0
+20250328,200100,162802019,1501,1501,1501,1501,0
+20250328,200000,162802019,1501,1501,1501,1501,1874
+20250328,195900,162802019,1501,1501,1501,1501,0
+20250328,195800,162802019,1501,1501,1501,1501,0
+20250328,195700,162802019,1501,1501,1501,1501,0
+20250328,195600,162802019,1501,1501,1501,1501,0
+20250328,195500,162802019,1501,1501,1501,1501,0
+20250328,195400,162802019,1501,1501,1501,1501,0
+20250328,195300,162802019,1501,1501,1501,1501,0
+20250328,195200,162802019,1501,1501,1501,1501,0
+20250328,195100,162802019,1501,1501,1501,1501,0
+20250328,195000,162802019,1501,1501,1501,1501,0
+20250328,194900,162802019,1501,1501,1501,1501,0
+20250328,194800,162802019,1501,1501,1501,1501,0
+20250328,194700,162802019,1501,1501,1501,1501,0
+20250328,194600,162802019,1501,1501,1501,1501,0
+20250328,194500,162802019,1501,1501,1501,1501,0
+20250328,194400,162802019,1501,1501,1501,1501,0
+20250328,194300,162802019,1501,1501,1501,1501,0
+20250328,194200,162802019,1501,1501,1501,1501,0
+20250328,194100,162802019,1501,1501,1501,1501,0
+20250328,194000,162802019,1501,1501,1501,1501,0
+20250328,193900,162802019,1501,1501,1501,1501,0
+20250328,193800,162802019,1501,1501,1501,1501,0
+20250328,193700,162802019,1501,1501,1501,1501,0
+20250328,193600,162802019,1501,1501,1501,1501,0
+20250328,193500,162802019,1501,1501,1501,1501,0
+20250328,193400,162802019,1501,1501,1501,1501,0
+20250328,193300,162802019,1501,1501,1501,1501,0
+20250328,193200,162802019,1501,1501,1501,1501,0
+20250328,193100,162802019,1501,1501,1501,1501,0
+20250328,193000,162802019,1501,1501,1501,1501,1874
+20250328,192900,162802019,1501,1501,1501,1501,0
+20250328,192800,162802019,1501,1501,1501,1501,0
+20250328,192700,162802019,1501,1501,1501,1501,0
+20250328,192600,162802019,1501,1501,1501,1501,0
+20250328,192500,162802019,1501,1501,1501,1501,0
+20250328,192400,162802019,1501,1501,1501,1501,0
+20250328,192300,162802019,1501,1501,1501,1501,0
+20250328,192200,162802019,1501,1501,1501,1501,0
+20250328,192100,162802019,1501,1501,1501,1501,0
+20250328,192000,162802019,1501,1501,1501,1501,0
+20250328,191900,162802019,1501,1501,1501,1501,0
+20250328,191800,162802019,1501,1501,1501,1501,0
+20250328,191700,162802019,1501,1501,1501,1501,0
+20250328,191600,162802019,1501,1501,1501,1501,0
+20250328,191500,162802019,1501,1501,1501,1501,0
+20250328,191400,162802019,1501,1501,1501,1501,0
+20250328,191300,162802019,1501,1501,1501,1501,0
+20250328,191200,162802019,1501,1501,1501,1501,0
+20250328,191100,162802019,1501,1501,1501,1501,0
+20250328,191000,162802019,1501,1501,1501,1501,0
+20250328,190900,162802019,1501,1501,1501,1501,0
+20250328,190800,162802019,1501,1501,1501,1501,0
+20250328,190700,162802019,1501,1501,1501,1501,0
+20250328,190600,162802019,1501,1501,1501,1501,0
+20250328,190500,162802019,1501,1501,1501,1501,0
+20250328,190400,162802019,1501,1501,1501,1501,0
+20250328,190300,162802019,1501,1501,1501,1501,0
+20250328,190200,162802019,1501,1501,1501,1501,0
+20250328,190100,162802019,1501,1501,1501,1501,0
+20250328,190000,162802019,1501,1501,1501,1501,1874
+20250328,185900,162802019,1501,1501,1501,1501,0
+20250328,185800,162802019,1501,1501,1501,1501,0
+20250328,185700,162802019,1501,1501,1501,1501,0
+20250328,185600,162802019,1501,1501,1501,1501,0
+20250328,185500,162802019,1501,1501,1501,1501,0
+20250328,185400,162802019,1501,1501,1501,1501,0
+20250328,185300,162802019,1501,1501,1501,1501,0
+20250328,185200,162802019,1501,1501,1501,1501,0
+20250328,185100,162802019,1501,1501,1501,1501,0
+20250328,185000,162802019,1501,1501,1501,1501,0
+20250328,184900,162802019,1501,1501,1501,1501,0
+20250328,184800,162802019,1501,1501,1501,1501,0
+20250328,184700,162802019,1501,1501,1501,1501,0
+20250328,184600,162802019,1501,1501,1501,1501,0
+20250328,184500,162802019,1501,1501,1501,1501,0
+20250328,184400,162802019,1501,1501,1501,1501,0
+20250328,184300,162802019,1501,1501,1501,1501,0
+20250328,184200,162802019,1501,1501,1501,1501,0
+20250328,184100,162802019,1501,1501,1501,1501,0
+20250328,184000,162802019,1501,1501,1501,1501,0
+20250328,183900,162802019,1501,1501,1501,1501,0
+20250328,183800,162802019,1501,1501,1501,1501,0
+20250328,183700,162802019,1501,1501,1501,1501,0
+20250328,183600,162802019,1501,1501,1501,1501,0
+20250328,183500,162802019,1501,1501,1501,1501,0
+20250328,183400,162802019,1501,1501,1501,1501,0
+20250328,183300,162802019,1501,1501,1501,1501,0
+20250328,183200,162802019,1501,1501,1501,1501,0
+20250328,183100,162802019,1501,1501,1501,1501,0
+20250328,183000,162802019,1501,1501,1501,1501,1874
+20250328,182900,162802019,1501,1501,1501,1501,0
+20250328,182800,162802019,1501,1501,1501,1501,0
+20250328,182700,162802019,1501,1501,1501,1501,0
+20250328,182600,162802019,1501,1501,1501,1501,0
+20250328,182500,162802019,1501,1501,1501,1501,0
+20250328,182400,162802019,1501,1501,1501,1501,0
+20250328,182300,162802019,1501,1501,1501,1501,0
+20250328,182200,162802019,1501,1501,1501,1501,0
+20250328,182100,162802019,1501,1501,1501,1501,0
+20250328,182000,162802019,1501,1501,1501,1501,0
+20250328,181900,162802019,1501,1501,1501,1501,0
+20250328,181800,162802019,1501,1501,1501,1501,0
+20250328,181700,162802019,1501,1501,1501,1501,0
+20250328,181600,162802019,1501,1501,1501,1501,0
+20250328,181500,162802019,1501,1501,1501,1501,0
+20250328,181400,162802019,1501,1501,1501,1501,0
+20250328,181300,162802019,1501,1501,1501,1501,0
+20250328,181200,162802019,1501,1501,1501,1501,0
+20250328,181100,162802019,1501,1501,1501,1501,0
+20250328,181000,162802019,1501,1501,1501,1501,0
+20250328,180900,162802019,1501,1501,1501,1501,0
+20250328,180800,162802019,1501,1501,1501,1501,0
+20250328,180700,162802019,1501,1501,1501,1501,0
+20250328,180600,162802019,1501,1501,1501,1501,0
+20250328,180500,162802019,1501,1501,1501,1501,0
+20250328,180400,162802019,1501,1501,1501,1501,0
+20250328,180300,162802019,1501,1501,1501,1501,0
+20250328,180200,162802019,1501,1501,1501,1501,0
+20250328,180100,162802019,1501,1501,1501,1501,0
+20250328,180000,162802019,1501,1501,1501,1501,1874
+20250328,175900,162802019,1501,1501,1501,1501,0
+20250328,175800,162802019,1501,1501,1501,1501,0
+20250328,175700,162802019,1501,1501,1501,1501,0
+20250328,175600,162802019,1501,1501,1501,1501,0
+20250328,175500,162802019,1501,1501,1501,1501,0
+20250328,175400,162802019,1501,1501,1501,1501,0
+20250328,175300,162802019,1501,1501,1501,1501,0
+20250328,175200,162802019,1501,1501,1501,1501,0
+20250328,175100,162802019,1501,1501,1501,1501,0
+20250328,175000,162802019,1501,1501,1501,1501,0
+20250328,174900,162802019,1501,1501,1501,1501,0
+20250328,174800,162802019,1501,1501,1501,1501,0
+20250328,174700,162802019,1501,1501,1501,1501,0
+20250328,174600,162802019,1501,1501,1501,1501,0
+20250328,174500,162802019,1501,1501,1501,1501,0
+20250328,174400,162802019,1501,1501,1501,1501,0
+20250328,174300,162802019,1501,1501,1501,1501,0
+20250328,174200,162802019,1501,1501,1501,1501,0
+20250328,174100,162802019,1501,1501,1501,1501,0
+20250328,174000,162802019,1501,1501,1501,1501,0
+20250328,173900,162802019,1501,1501,1501,1501,0
+20250328,173800,162802019,1501,1501,1501,1501,0
+20250328,173700,162802019,1501,1501,1501,1501,0
+20250328,173600,162802019,1501,1501,1501,1501,0
+20250328,173500,162802019,1501,1501,1501,1501,0
+20250328,173400,162802019,1501,1501,1501,1501,0
+20250328,173300,162802019,1501,1501,1501,1501,0
+20250328,173200,162802019,1501,1501,1501,1501,0
+20250328,173100,162802019,1501,1501,1501,1501,0
+20250328,173000,162802019,1501,1501,1501,1501,1874
+20250328,172900,162802019,1501,1501,1501,1501,0
+20250328,172800,162802019,1501,1501,1501,1501,0
+20250328,172700,162802019,1501,1501,1501,1501,0
+20250328,172600,162802019,1501,1501,1501,1501,0
+20250328,172500,162802019,1501,1501,1501,1501,0
+20250328,172400,162802019,1501,1501,1501,1501,0
+20250328,172300,162802019,1501,1501,1501,1501,0
+20250328,172200,162802019,1501,1501,1501,1501,0
+20250328,172100,162802019,1501,1501,1501,1501,0
+20250328,172000,162802019,1501,1501,1501,1501,0
+20250328,171900,162802019,1501,1501,1501,1501,0
+20250328,171800,162802019,1501,1501,1501,1501,0
+20250328,171700,162802019,1501,1501,1501,1501,0
+20250328,171600,162802019,1501,1501,1501,1501,0
+20250328,171500,162802019,1501,1501,1501,1501,0
+20250328,171400,162802019,1501,1501,1501,1501,0
+20250328,171300,162802019,1501,1501,1501,1501,0
+20250328,171200,162802019,1501,1501,1501,1501,0
+20250328,171100,162802019,1501,1501,1501,1501,0
+20250328,171000,162802019,1501,1501,1501,1501,0
+20250328,170900,162802019,1501,1501,1501,1501,0
+20250328,170800,162802019,1501,1501,1501,1501,0
+20250328,170700,162802019,1501,1501,1501,1501,0
+20250328,170600,162802019,1501,1501,1501,1501,0
+20250328,170500,162802019,1501,1501,1501,1501,0
+20250328,170400,162802019,1501,1501,1501,1501,0
+20250328,170300,162802019,1501,1501,1501,1501,0
+20250328,170200,162802019,1501,1501,1501,1501,0
+20250328,170100,162802019,1501,1501,1501,1501,0
+20250328,170000,162802019,1501,1501,1501,1501,1874
+20250328,165900,162802019,1501,1501,1501,1501,0
+20250328,165800,162802019,1501,1501,1501,1501,0
+20250328,165700,162802019,1501,1501,1501,1501,0
+20250328,165600,162802019,1501,1501,1501,1501,0
+20250328,165500,162802019,1501,1501,1501,1501,0
+20250328,165400,162802019,1501,1501,1501,1501,0
+20250328,165300,162802019,1501,1501,1501,1501,0
+20250328,165200,162802019,1501,1501,1501,1501,0
+20250328,165100,162802019,1501,1501,1501,1501,0
+20250328,165000,162802019,1501,1501,1501,1501,0
+20250328,164900,162802019,1501,1501,1501,1501,0
+20250328,164800,162802019,1501,1501,1501,1501,0
+20250328,164700,162802019,1501,1501,1501,1501,0
+20250328,164600,162802019,1501,1501,1501,1501,0
+20250328,164500,162802019,1501,1501,1501,1501,0
+20250328,164400,162802019,1501,1501,1501,1501,0
+20250328,164300,162802019,1501,1501,1501,1501,0
+20250328,164200,162802019,1501,1501,1501,1501,0
+20250328,164100,162802019,1501,1501,1501,1501,0
+20250328,164000,162802019,1501,1501,1501,1501,0
+20250328,163900,162802019,1501,1501,1501,1501,0
+20250328,163800,162802019,1501,1501,1501,1501,0
+20250328,163700,162802019,1501,1501,1501,1501,0
+20250328,163600,162802019,1501,1501,1501,1501,0
+20250328,163500,162802019,1501,1501,1501,1501,0
+20250328,163400,162802019,1501,1501,1501,1501,0
+20250328,163300,162802019,1501,1501,1501,1501,0
+20250328,163200,162802019,1501,1501,1501,1501,0
+20250328,163100,162802019,1501,1501,1501,1501,0
+20250328,163000,162802019,1501,1501,1501,1501,1874
+20250328,162900,162802019,1501,1501,1501,1501,0
+20250328,162800,162802019,1501,1501,1501,1501,0
+20250328,162700,162802019,1501,1501,1501,1501,0
+20250328,162600,162802019,1501,1501,1501,1501,0
+20250328,162500,162802019,1501,1501,1501,1501,0
+20250328,162400,162802019,1501,1501,1501,1501,0
+20250328,162300,162802019,1501,1501,1501,1501,0
+20250328,162200,162802019,1501,1501,1501,1501,0
+20250328,162100,162802019,1501,1501,1501,1501,0
+20250328,162000,162802019,1501,1501,1501,1501,0
+20250328,161900,162802019,1501,1501,1501,1501,0
+20250328,161800,162802019,1501,1501,1501,1501,0
+20250328,161700,162802019,1501,1501,1501,1501,0
+20250328,161600,162802019,1501,1501,1501,1501,0
+20250328,161500,162802019,1501,1501,1501,1501,0
+20250328,161400,162802019,1501,1501,1501,1501,0
+20250328,161300,162802019,1501,1501,1501,1501,0
+20250328,161200,162802019,1501,1501,1501,1501,0
+20250328,161100,162802019,1501,1501,1501,1501,0
+20250328,161000,162802019,1501,1501,1501,1501,0
+20250328,160900,162802019,1501,1501,1501,1501,0
+20250328,160800,162802019,1501,1501,1501,1501,0
+20250328,160700,162802019,1501,1501,1501,1501,0
+20250328,160600,162802019,1501,1501,1501,1501,0
+20250328,160500,162802019,1501,1501,1501,1501,0
+20250328,160400,162802019,1501,1501,1501,1501,0
+20250328,160300,162802019,1501,1501,1501,1501,0
+20250328,160200,162802019,1501,1501,1501,1501,0
+20250328,160100,162802019,1501,1501,1501,1501,0
+20250328,160000,162802019,1501,1501,1501,1501,1874
+20250328,155900,162802019,1501,1501,1501,1501,0
+20250328,155800,162802019,1501,1501,1501,1501,0
+20250328,155700,162802019,1501,1501,1501,1501,0
+20250328,155600,162802019,1501,1501,1501,1501,0
+20250328,155500,162802019,1501,1501,1501,1501,0
+20250328,155400,162802019,1501,1501,1501,1501,0
+20250328,155300,162802019,1501,1501,1501,1501,0
+20250328,155200,162802019,1501,1501,1501,1501,0
+20250328,155100,162802019,1501,1501,1501,1501,0
+20250328,155000,162802019,1501,1501,1501,1501,0
+20250328,154900,162802019,1501,1501,1501,1501,0
+20250328,154800,162802019,1501,1501,1501,1501,0
+20250328,154700,162802019,1501,1501,1501,1501,0
+20250328,154600,162802019,1501,1501,1501,1501,0
+20250328,154500,162802019,1501,1501,1501,1501,0
+20250328,154400,162802019,1501,1501,1501,1501,0
+20250328,154300,162802019,1501,1501,1501,1501,0
+20250328,154200,162802019,1501,1501,1501,1501,0
+20250328,154100,162802019,1501,1501,1501,1501,0
+20250328,154000,162802019,1501,1501,1501,1501,0
+20250328,153900,162802019,1501,1501,1501,1501,0
+20250328,153800,162802019,1501,1501,1501,1501,0
+20250328,153700,162802019,1501,1501,1501,1501,0
+20250328,153600,162802019,1501,1501,1501,1501,0
+20250328,153500,162802019,1501,1501,1501,1501,0
+20250328,153400,162802019,1501,1501,1501,1501,0
+20250328,153300,162802019,1501,1501,1501,1501,0
+20250328,153200,162802019,1501,1501,1501,1501,0
+20250328,153100,162802019,1501,1501,1501,1501,0
+20250328,153000,162802019,1501,1501,1501,1501,3748
+20250328,152900,159989145,1492,1492,1492,1492,0
+20250328,152800,159989145,1492,1492,1492,1492,0
+20250328,152700,159989145,1492,1492,1492,1492,0
+20250328,152600,159989145,1492,1492,1492,1492,0
+20250328,152500,159989145,1492,1492,1492,1492,0
+20250328,152400,159989145,1492,1492,1492,1492,0
+20250328,152300,159989145,1492,1492,1492,1492,0
+20250328,152200,159989145,1492,1492,1492,1492,0
+20250328,152100,159989145,1492,1492,1492,1492,0
+20250328,152000,159989145,1492,1492,1492,1492,0
+20250328,151900,159989145,1492,1501,1501,1492,127
+20250328,151800,159799408,1493,1502,1502,1493,100
+20250328,151700,159649784,1493,1493,1493,1493,0
+20250328,151600,159649784,1493,1493,1493,1493,462
+20250328,151500,158960018,1508,1493,1508,1492,995
+20250328,151400,157474910,1512,1511,1512,1511,500
+20250328,151300,156719076,1512,1500,1512,1500,800
+20250328,151200,155517912,1491,1491,1491,1491,0
+20250328,151100,155517912,1491,1491,1491,1491,67
+20250328,151000,155418015,1491,1491,1491,1491,0
+20250328,150900,155418015,1491,1491,1491,1491,178
+20250328,150800,155152617,1490,1492,1492,1490,2528
+20250328,150700,151384506,1492,1491,1492,1491,178
+20250328,150600,151119040,1491,1491,1491,1491,430
+20250328,150500,150477910,1491,1492,1498,1491,255
+20250328,150400,150097376,1492,1492,1492,1492,0
+20250328,150300,150097376,1492,1496,1496,1492,7842
+20250328,150200,138386102,1495,1495,1495,1495,515
+20250328,150100,137616177,1495,1495,1495,1495,0
+20250328,150000,137616177,1495,1495,1495,1495,0
+20250328,145900,137616177,1495,1495,1495,1495,0
+20250328,145800,137616177,1495,1495,1495,1495,0
+20250328,145700,137616177,1495,1495,1495,1495,0
+20250328,145600,137616177,1495,1495,1495,1495,0
+20250328,145500,137616177,1495,1495,1495,1495,0
+20250328,145400,137616177,1495,1495,1495,1495,89
+20250328,145300,137483122,1494,1494,1494,1494,0
+20250328,145200,137483122,1494,1494,1494,1494,56
+20250328,145100,137399458,1494,1494,1494,1494,700
+20250328,145000,136353658,1494,1496,1496,1494,1777
+20250328,144900,133696628,1495,1495,1495,1495,0
+20250328,144800,133696628,1495,1495,1495,1495,0
+20250328,144700,133696628,1495,1500,1505,1495,2528
+20250328,144600,129896687,1505,1505,1505,1505,1
+20250328,144500,129895182,1497,1498,1498,1497,489
+20250328,144400,129162960,1498,1498,1498,1498,166
+20250328,144300,128914292,1498,1500,1500,1498,1235
+20250328,144200,127062964,1500,1502,1502,1500,154
+20250328,144100,126831683,1511,1511,1511,1511,0
+20250328,144000,126831683,1511,1511,1511,1511,53
+20250328,143900,126751600,1510,1510,1510,1510,0
+20250328,143800,126751600,1510,1510,1510,1510,0
+20250328,143700,126751600,1510,1510,1510,1510,53
+20250328,143600,126671570,1510,1510,1510,1510,0
+20250328,143500,126671570,1510,1510,1510,1510,0
+20250328,143400,126671570,1510,1510,1510,1510,0
+20250328,143300,126671570,1510,1510,1510,1510,55
+20250328,143200,126588520,1501,1501,1501,1501,0
+20250328,143100,126588520,1501,1501,1501,1501,0
+20250328,143000,126588520,1501,1501,1501,1501,0
+20250328,142900,126588520,1501,1501,1501,1501,0
+20250328,142800,126588520,1501,1503,1503,1501,126
+20250328,142700,126399210,1503,1503,1503,1503,0
+20250328,142600,126399210,1503,1503,1503,1503,0
+20250328,142500,126399210,1503,1503,1503,1503,0
+20250328,142400,126399210,1503,1503,1503,1503,0
+20250328,142300,126399210,1503,1503,1503,1503,56
+20250328,142200,126315042,1511,1511,1511,1511,1
+20250328,142100,126313531,1504,1504,1504,1504,0
+20250328,142000,126313531,1504,1508,1508,1504,155
+20250328,141900,126080358,1505,1505,1505,1505,0
+20250328,141800,126080358,1505,1505,1505,1505,0
+20250328,141700,126080358,1505,1505,1505,1505,0
+20250328,141600,126080358,1505,1505,1505,1505,0
+20250328,141500,126080358,1505,1505,1505,1505,0
+20250328,141400,126080358,1505,1505,1505,1505,53
+20250328,141300,126000593,1505,1505,1505,1505,0
+20250328,141200,126000593,1505,1506,1506,1505,62
+20250328,141100,125907278,1506,1513,1513,1506,55
+20250328,141000,125824077,1513,1513,1513,1513,5
+20250328,140900,125816512,1513,1513,1513,1513,0
+20250328,140800,125816512,1513,1513,1513,1513,0
+20250328,140700,125816512,1513,1513,1513,1513,49
+20250328,140600,125742375,1513,1513,1513,1513,0
+20250328,140500,125742375,1513,1513,1513,1513,0
+20250328,140400,125742375,1513,1513,1513,1513,45
+20250328,140300,125674290,1508,1502,1508,1502,26
+20250328,140200,125635150,1502,1502,1502,1502,0
+20250328,140100,125635150,1502,1502,1502,1502,0
+20250328,140000,125635150,1502,1502,1502,1502,0
+20250328,135900,125635150,1502,1505,1505,1502,118
+20250328,135800,125457905,1503,1503,1503,1503,0
+20250328,135700,125457905,1503,1503,1503,1503,0
+20250328,135600,125457905,1503,1503,1503,1503,0
+20250328,135500,125457905,1503,1503,1503,1503,0
+20250328,135400,125457905,1503,1503,1503,1503,0
+20250328,135300,125457905,1503,1504,1504,1503,77
+20250328,135200,125342154,1502,1502,1502,1502,0
+20250328,135100,125342154,1502,1502,1502,1502,0
+20250328,135000,125342154,1502,1502,1502,1502,0
+20250328,134900,125342154,1502,1502,1502,1502,0
+20250328,134800,125342154,1502,1502,1502,1502,0
+20250328,134700,125342154,1502,1502,1502,1502,0
+20250328,134600,125342154,1502,1502,1502,1502,0
+20250328,134500,125342154,1502,1503,1503,1502,76
+20250328,134400,125227937,1502,1502,1502,1502,1
+20250328,134300,125226435,1503,1515,1515,1503,275
+20250328,134200,124812299,1504,1504,1504,1504,0
+20250328,134100,124812299,1504,1504,1504,1504,0
+20250328,134000,124812299,1504,1504,1504,1504,0
+20250328,133900,124812299,1504,1504,1504,1504,0
+20250328,133800,124812299,1504,1504,1504,1504,0
+20250328,133700,124812299,1504,1504,1504,1504,0
+20250328,133600,124812299,1504,1504,1504,1504,54
+20250328,133500,124731083,1505,1505,1505,1505,56
+20250328,133400,124646803,1516,1516,1516,1516,0
+20250328,133300,124646803,1516,1516,1516,1516,0
+20250328,133200,124646803,1516,1516,1516,1516,45
+20250328,133100,124578583,1516,1516,1516,1516,0
+20250328,133000,124578583,1516,1516,1516,1516,0
+20250328,132900,124578583,1516,1516,1516,1516,0
+20250328,132800,124578583,1516,1516,1516,1516,46
+20250328,132700,124508847,1516,1516,1516,1516,0
+20250328,132600,124508847,1516,1516,1516,1516,0
+20250328,132500,124508847,1516,1516,1516,1516,46
+20250328,132400,124439111,1515,1515,1515,1515,0
+20250328,132300,124439111,1515,1515,1515,1515,0
+20250328,132200,124439111,1515,1514,1515,1514,30
+20250328,132100,124393671,1513,1512,1513,1512,15
+20250328,132000,124370986,1505,1505,1505,1505,0
+20250328,131900,124370986,1505,1505,1505,1505,0
+20250328,131800,124370986,1505,1505,1505,1505,0
+20250328,131700,124370986,1505,1505,1505,1505,0
+20250328,131600,124370986,1505,1505,1505,1505,0
+20250328,131500,124370986,1505,1505,1505,1505,0
+20250328,131400,124370986,1505,1505,1505,1505,0
+20250328,131300,124370986,1505,1506,1506,1505,720
+20250328,131200,123286928,1506,1506,1506,1506,78
+20250328,131100,123169460,1519,1519,1519,1519,0
+20250328,131000,123169460,1519,1519,1519,1519,0
+20250328,130900,123169460,1519,1513,1519,1513,54
+20250328,130800,123087524,1513,1513,1513,1513,0
+20250328,130700,123087524,1513,1513,1515,1513,23
+20250328,130600,123052703,1512,1510,1512,1510,22
+20250328,130500,123019461,1508,1508,1508,1508,11
+20250328,130400,123002873,1507,1507,1507,1507,0
+20250328,130300,123002873,1507,1506,1507,1506,5401
+20250328,130200,114863656,1507,1507,1507,1507,0
+20250328,130100,114863656,1507,1507,1507,1507,55
+20250328,130000,114780771,1507,1507,1507,1507,0
+20250328,125900,114780771,1507,1507,1507,1507,0
+20250328,125800,114780771,1507,1507,1507,1507,53
+20250328,125700,114700900,1506,1499,1506,1499,69
+20250328,125600,114597126,1504,1504,1504,1504,0
+20250328,125500,114597126,1504,1503,1504,1503,1244
+20250328,125400,112726244,1503,1503,1503,1503,0
+20250328,125300,112726244,1503,1503,1503,1503,1
+20250328,125200,112724741,1500,1500,1500,1500,122
+20250328,125100,112541741,1503,1503,1503,1503,0
+20250328,125000,112541741,1503,1503,1503,1503,0
+20250328,124900,112541741,1503,1503,1503,1503,1
+20250328,124800,112540238,1499,1499,1499,1499,0
+20250328,124700,112540238,1499,1499,1499,1499,0
+20250328,124600,112540238,1499,1502,1502,1499,60
+20250328,124500,112450200,1503,1503,1503,1503,64
+20250328,124400,112354008,1503,1503,1503,1503,0
+20250328,124300,112354008,1503,1503,1503,1503,0
+20250328,124200,112354008,1503,1503,1503,1503,61
+20250328,124100,112262325,1503,1503,1503,1503,0
+20250328,124000,112262325,1503,1503,1503,1503,0
+20250328,123900,112262325,1503,1503,1503,1503,0
+20250328,123800,112262325,1503,1504,1504,1503,214
+20250328,123700,111940669,1503,1503,1503,1503,0
+20250328,123600,111940669,1503,1503,1503,1503,0
+20250328,123500,111940669,1503,1503,1503,1503,0
+20250328,123400,111940669,1503,1503,1503,1503,78
+20250328,123300,111823435,1503,1503,1503,1503,0
+20250328,123200,111823435,1503,1504,1504,1503,200
+20250328,123100,111522789,1503,1503,1503,1503,0
+20250328,123000,111522789,1503,1503,1503,1503,0
+20250328,122900,111522789,1503,1503,1503,1503,0
+20250328,122800,111522789,1503,1503,1503,1503,0
+20250328,122700,111522789,1503,1503,1503,1503,0
+20250328,122600,111522789,1503,1503,1503,1503,0
+20250328,122500,111522789,1503,1503,1503,1503,0
+20250328,122400,111522789,1503,1503,1504,1503,9
+20250328,122300,111509261,1503,1503,1503,1503,100
+20250328,122200,111358961,1503,1504,1504,1503,151
+20250328,122100,111131958,1503,1504,1504,1503,119
+20250328,122000,110953048,1503,1501,1503,1501,11
+20250328,121900,110936517,1504,1504,1504,1504,0
+20250328,121800,110936517,1504,1504,1504,1504,4
+20250328,121700,110930501,1504,1504,1504,1504,52
+20250328,121600,110852293,1501,1501,1501,1501,0
+20250328,121500,110852293,1501,1501,1501,1501,174
+20250328,121400,110591119,1504,1504,1504,1504,0
+20250328,121300,110591119,1504,1501,1504,1501,211
+20250328,121200,110274267,1504,1504,1504,1504,0
+20250328,121100,110274267,1504,1504,1504,1504,0
+20250328,121000,110274267,1504,1504,1504,1504,0
+20250328,120900,110274267,1504,1504,1504,1504,0
+20250328,120800,110274267,1504,1504,1504,1504,0
+20250328,120700,110274267,1504,1504,1504,1504,0
+20250328,120600,110274267,1504,1504,1504,1504,1
+20250328,120500,110272763,1500,1500,1500,1500,299
+20250328,120400,109824263,1500,1500,1500,1500,0
+20250328,120300,109824263,1500,1500,1500,1500,1
+20250328,120200,109822763,1501,1501,1501,1501,0
+20250328,120100,109822763,1501,1501,1501,1501,0
+20250328,120000,109822763,1501,1501,1501,1501,269
+20250328,115900,109418994,1505,1505,1505,1505,0
+20250328,115800,109418994,1505,1504,1505,1504,8
+20250328,115700,109406961,1502,1502,1502,1502,0
+20250328,115600,109406961,1502,1503,1503,1502,253
+20250328,115500,109026857,1506,1506,1506,1506,0
+20250328,115400,109026857,1506,1506,1506,1506,5
+20250328,115300,109019327,1506,1506,1506,1506,50
+20250328,115200,108944027,1505,1505,1505,1505,50
+20250328,115100,108868777,1505,1505,1505,1505,145
+20250328,115000,108650552,1504,1504,1504,1504,0
+20250328,114900,108650552,1504,1504,1504,1504,100
+20250328,114800,108500152,1505,1505,1505,1505,0
+20250328,114700,108500152,1505,1504,1505,1504,66
+20250328,114600,108400823,1505,1498,1505,1498,176
+20250328,114500,108137168,1496,1503,1503,1496,1600
+20250328,114400,105738815,1517,1517,1517,1517,0
+20250328,114300,105738815,1517,1517,1517,1517,0
+20250328,114200,105738815,1517,1517,1517,1517,0
+20250328,114100,105738815,1517,1503,1517,1503,71
+20250328,114000,105632032,1517,1517,1517,1517,0
+20250328,113900,105632032,1517,1505,1517,1499,107
+20250328,113800,105471099,1519,1519,1519,1519,0
+20250328,113700,105471099,1519,1518,1519,1518,48
+20250328,113600,105398217,1519,1519,1519,1519,0
+20250328,113500,105398217,1519,1519,1519,1519,0
+20250328,113400,105398217,1519,1519,1519,1519,0
+20250328,113300,105398217,1519,1517,1519,1517,49
+20250328,113200,105323818,1519,1519,1519,1519,0
+20250328,113100,105323818,1519,1519,1519,1519,0
+20250328,113000,105323818,1519,1518,1519,1518,54
+20250328,112900,105241794,1521,1513,1521,1513,5
+20250328,112800,105234209,1502,1502,1502,1502,0
+20250328,112700,105234209,1502,1502,1502,1502,100
+20250328,112600,105084009,1502,1502,1502,1502,0
+20250328,112500,105084009,1502,1502,1502,1502,0
+20250328,112400,105084009,1502,1501,1502,1501,212
+20250328,112300,104765685,1502,1498,1502,1498,52
+20250328,112200,104687585,1498,1498,1498,1498,0
+20250328,112100,104687585,1498,1498,1498,1498,0
+20250328,112000,104687585,1498,1498,1498,1498,5
+20250328,111900,104680095,1497,1497,1497,1497,5
+20250328,111800,104672610,1497,1497,1497,1497,312
+20250328,111700,104205546,1498,1498,1498,1498,10
+20250328,111600,104190566,1502,1502,1502,1502,5
+20250328,111500,104183056,1498,1498,1498,1498,0
+20250328,111400,104183056,1498,1498,1498,1498,0
+20250328,111300,104183056,1498,1498,1498,1498,151
+20250328,111200,103956858,1503,1503,1503,1503,55
+20250328,111100,103874193,1503,1503,1503,1503,3
+20250328,111000,103869684,1503,1496,1503,1496,184
+20250328,110900,103594091,1496,1496,1496,1496,0
+20250328,110800,103594091,1496,1496,1496,1496,7909
+20250328,110700,91762227,1496,1496,1496,1496,50
+20250328,110600,91687427,1496,1496,1496,1496,0
+20250328,110500,91687427,1496,1496,1496,1496,0
+20250328,110400,91687427,1496,1494,1496,1493,769
+20250328,110300,90538497,1494,1494,1494,1494,40
+20250328,110200,90478737,1494,1494,1494,1494,219
+20250328,110100,90151551,1494,1494,1494,1494,118
+20250328,110000,89975259,1494,1494,1494,1494,9
+20250328,105900,89961813,1494,1494,1494,1494,0
+20250328,105800,89961813,1494,1494,1494,1494,21
+20250328,105700,89930439,1494,1494,1494,1494,10
+20250328,105600,89915499,1493,1493,1493,1493,0
+20250328,105500,89915499,1493,1496,1496,1493,558
+20250328,105400,89082227,1496,1496,1496,1496,100
+20250328,105300,88932627,1496,1496,1496,1496,65
+20250328,105200,88835387,1496,1496,1496,1496,200
+20250328,105100,88536187,1493,1496,1496,1493,534
+20250328,105000,87738625,1496,1496,1496,1496,3
+20250328,104900,87734137,1496,1496,1496,1496,700
+20250328,104800,86686937,1494,1494,1494,1494,0
+20250328,104700,86686937,1494,1495,1496,1494,71
+20250328,104600,86580799,1495,1495,1495,1495,230
+20250328,104500,86236949,1494,1494,1494,1494,4
+20250328,104400,86230973,1494,1493,1494,1493,1120
+20250328,104300,84558693,1494,1495,1495,1494,1640
+20250328,104200,82107769,1495,1496,1496,1495,99
+20250328,104100,81959737,1496,1496,1496,1496,3036
+20250328,104000,77417881,1498,1498,1498,1498,300
+20250328,103900,76968481,1496,1496,1496,1496,30
+20250328,103800,76923601,1497,1497,1497,1497,0
+20250328,103700,76923601,1497,1497,1497,1497,2400
+20250328,103600,73330801,1498,1498,1498,1498,4
+20250328,103500,73324809,1498,1498,1498,1498,1
+20250328,103400,73323311,1498,1498,1498,1498,0
+20250328,103300,73323311,1498,1498,1498,1498,4
+20250328,103200,73317319,1500,1500,1500,1500,1
+20250328,103100,73315819,1497,1500,1500,1497,748
+20250328,103000,72195768,1500,1500,1500,1500,14
+20250328,102900,72174768,1501,1501,1501,1500,285
+20250328,102800,71747114,1503,1503,1503,1503,8
+20250328,102700,71735090,1503,1503,1503,1503,0
+20250328,102600,71735090,1503,1505,1505,1503,67
+20250328,102500,71634379,1505,1505,1505,1505,0
+20250328,102400,71634379,1505,1505,1505,1505,0
+20250328,102300,71634379,1505,1505,1505,1505,0
+20250328,102200,71634379,1505,1505,1505,1505,0
+20250328,102100,71634379,1505,1505,1505,1505,2
+20250328,102000,71631369,1505,1505,1505,1505,0
+20250328,101900,71631369,1505,1505,1505,1505,41
+20250328,101800,71569664,1505,1505,1505,1505,30
+20250328,101700,71524514,1505,1506,1506,1505,3761
+20250328,101600,65862685,1505,1505,1505,1505,200
+20250328,101500,65561685,1513,1513,1513,1513,0
+20250328,101400,65561685,1513,1513,1513,1513,0
+20250328,101300,65561685,1513,1513,1513,1513,0
+20250328,101200,65561685,1513,1513,1513,1513,10
+20250328,101100,65546555,1507,1507,1507,1507,0
+20250328,101000,65546555,1507,1507,1507,1507,9
+20250328,100900,65532992,1507,1507,1507,1507,0
+20250328,100800,65532992,1507,1507,1507,1507,91
+20250328,100700,65395855,1507,1507,1507,1507,57
+20250328,100600,65309956,1507,1507,1507,1507,243
+20250328,100500,64943755,1513,1513,1513,1513,0
+20250328,100400,64943755,1513,1515,1515,1513,96
+20250328,100300,64798411,1516,1516,1516,1516,132
+20250328,100200,64598299,1528,1516,1528,1516,200
+20250328,100100,64294555,1500,1500,1500,1500,0
+20250328,100000,64294555,1500,1500,1500,1500,1231
+20250328,095900,62448055,1493,1495,1495,1493,585
+20250328,095800,61574647,1493,1493,1493,1493,9734
+20250328,095700,47041785,1500,1507,1507,1492,9178
+20250328,095600,33269586,1507,1512,1512,1507,3089
+20250328,095500,28608265,1511,1511,1511,1511,0
+20250328,095400,28608265,1511,1511,1511,1511,0
+20250328,095300,28608265,1511,1515,1515,1511,3274
+20250328,095200,23657034,1520,1520,1520,1520,0
+20250328,095100,23657034,1520,1520,1520,1520,0
+20250328,095000,23657034,1520,1520,1520,1520,34
+20250328,094900,23605354,1520,1520,1520,1520,0
+20250328,094800,23605354,1520,1520,1520,1520,0
+20250328,094700,23605354,1520,1520,1520,1520,7
+20250328,094600,23594714,1520,1520,1520,1520,0
+20250328,094500,23594714,1520,1515,1520,1515,1555
+20250328,094400,21237314,1517,1517,1517,1517,0
+20250328,094300,21237314,1517,1518,1518,1517,803
+20250328,094200,20018450,1520,1520,1520,1520,0
+20250328,094100,20018450,1520,1520,1520,1520,0
+20250328,094000,20018450,1520,1520,1520,1520,13
+20250328,093900,19998690,1520,1520,1520,1520,10
+20250328,093800,19983490,1520,1520,1520,1520,1
+20250328,093700,19981970,1515,1515,1515,1515,90
+20250328,093600,19845620,1515,1517,1517,1515,1934
+20250328,093500,16913503,1520,1520,1520,1520,0
+20250328,093400,16913503,1520,1520,1520,1520,29
+20250328,093300,16869423,1520,1520,1520,1520,1
+20250328,093200,16867903,1528,1528,1528,1528,0
+20250328,093100,16867903,1528,1528,1528,1528,0
+20250328,093000,16867903,1528,1528,1528,1528,6
+20250328,092900,16858735,1528,1528,1528,1528,0
+20250328,092800,16858735,1528,1528,1528,1528,65
+20250328,092700,16759415,1528,1521,1528,1517,59
+20250328,092600,16669394,1521,1521,1521,1521,18
+20250328,092500,16642016,1528,1528,1528,1528,0
+20250328,092400,16642016,1528,1528,1528,1528,0
+20250328,092300,16642016,1528,1528,1528,1528,0
+20250328,092200,16642016,1528,1527,1528,1527,100
+20250328,092100,16489230,1528,1528,1528,1528,0
+20250328,092000,16489230,1528,1528,1528,1528,0
+20250328,091900,16489230,1528,1528,1528,1528,10
+20250328,091800,16473950,1521,1521,1521,1521,698
+20250328,091700,15412292,1519,1529,1529,1519,4136
+20250328,091600,9100823,1529,1530,1530,1529,100
+20250328,091500,8947916,1530,1531,1531,1530,1006
+20250328,091400,7408008,1531,1531,1531,1530,555
+20250328,091300,6558789,1528,1528,1528,1528,150
+20250328,091200,6329589,1528,1528,1528,1528,0
+20250328,091100,6329589,1528,1528,1528,1528,0
+20250328,091000,6329589,1528,1529,1529,1527,88
+20250328,090900,6195133,1554,1554,1554,1554,0
+20250328,090800,6195133,1554,1554,1554,1554,0
+20250328,090700,6195133,1554,1554,1554,1554,0
+20250328,090600,6195133,1554,1529,1554,1529,51
+20250328,090500,6116068,1554,1530,1554,1512,1250
+20250328,090400,4185727,1538,1538,1538,1538,0
+20250328,090300,4185727,1538,1538,1538,1538,22
+20250328,090200,4151891,1530,1530,1530,1530,0
+20250328,090100,4151891,1530,1552,1552,1530,2667
+20250328,090000,21700,1550,1550,1550,1550,14

391710/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
+20250328,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1501,-54,5,-3.47,162802019,108294,207.73,1550,1554,1490,2020,1089,1555,1503.33,0.00,0,-1173,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,631,60.04,2.42,12,0.26,25.00,621.00,4275,20240328,-64.89,1257,20241210,19.41,2320,-35.30,20250212,1451,3.45,20250102,4275,-64.89,20240328,1257,19.41,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,151307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1491,-64,5,-4.12,155517912,103436,198.42,1550,1554,1490,2020,1089,1555,1503.52,0.00,0,1175,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,627,59.64,2.40,12,0.25,25.00,621.00,4275,20240328,-65.12,1257,20241210,18.62,2320,-35.73,20250212,1451,2.76,20250102,4275,-65.12,20240328,1257,18.62,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,141311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,-50,5,-3.22,126000593,83696,160.55,1550,1554,1492,2020,1089,1555,1505.46,0.00,0,3381,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,633,60.20,2.42,12,0.20,25.00,621.00,4275,20240328,-64.80,1257,20241210,19.73,2320,-35.13,20250212,1451,3.72,20250102,4275,-64.80,20240328,1257,19.73,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,131305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1506,-49,5,-3.15,123286928,81895,157.09,1550,1554,1492,2020,1089,1555,1505.43,0.00,0,2920,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,634,60.24,2.43,12,0.19,25.00,621.00,4275,20240328,-64.77,1257,20241210,19.81,2320,-35.09,20250212,1451,3.79,20250102,4275,-64.77,20240328,1257,19.81,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,121303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1504,-51,5,-3.28,110274267,73253,140.52,1550,1554,1492,2020,1089,1555,1505.39,0.00,0,8510,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,633,60.16,2.42,12,0.17,25.00,621.00,4275,20240328,-64.82,1257,20241210,19.65,2320,-35.17,20250212,1451,3.65,20250102,4275,-64.82,20240328,1257,19.65,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,111301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1503,-52,5,-3.34,103956858,69044,132.44,1550,1554,1492,2020,1089,1555,1505.66,0.00,0,8765,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,632,60.12,2.42,12,0.16,25.00,621.00,4275,20240328,-64.84,1257,20241210,19.57,2320,-35.22,20250212,1451,3.58,20250102,4275,-64.84,20240328,1257,19.57,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,101310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1513,-42,5,-2.70,65561685,43401,83.25,1550,1554,1492,2020,1089,1555,1510.60,0.00,0,1553,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,636,60.52,2.44,12,0.10,25.00,621.00,4275,20240328,-64.61,1257,20241210,20.37,2320,-34.78,20250212,1451,4.27,20250102,4275,-64.61,20240328,1257,20.37,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250328,091319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,-27,5,-1.74,6558789,4242,8.14,1550,1554,1512,2020,1089,1555,1546.15,0.00,0,-3613,1593,1573,1562,1542,1531,1568,1537,42,465,100,960,1,1,42065086,643,61.12,2.46,12,0.01,25.00,621.00,4275,20240328,-64.26,1257,20241210,21.56,2320,-34.14,20250212,1451,5.31,20250102,4275,-64.26,20240328,1257,21.56,20241210,0.89,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250327,162620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1555,-43,5,-2.69,81097395,51972,173.60,1580,1582,1551,2075,1119,1598,1560.41,0.02,0,-11514,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,654,62.20,2.50,12,0.12,25.00,621.00,4275,20240328,-63.63,1257,20241210,23.71,2320,-32.97,20250212,1451,7.17,20250102,4275,-63.63,20240328,1257,23.71,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1556,-42,5,-2.63,71413084,45746,152.81,1580,1582,1551,2075,1119,1598,1561.08,0.02,0,-8237,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,655,62.24,2.51,12,0.11,25.00,621.00,4275,20240328,-63.60,1257,20241210,23.79,2320,-32.93,20250212,1451,7.24,20250102,4275,-63.60,20240328,1257,23.79,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,141309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1557,-41,5,-2.57,66849194,42819,143.03,1580,1582,1551,2075,1119,1598,1561.20,0.02,0,-8212,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,655,62.28,2.51,12,0.10,25.00,621.00,4275,20240328,-63.58,1257,20241210,23.87,2320,-32.89,20250212,1451,7.31,20250102,4275,-63.58,20240328,1257,23.87,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,131300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1562,-36,5,-2.25,55488177,35510,118.62,1580,1582,1551,2075,1119,1598,1562.61,0.02,0,-6245,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,657,62.48,2.52,12,0.08,25.00,621.00,4275,20240328,-63.46,1257,20241210,24.26,2320,-32.67,20250212,1451,7.65,20250102,4275,-63.46,20240328,1257,24.26,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,121313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1554,-44,5,-2.75,52922877,33863,113.11,1580,1582,1551,2075,1119,1598,1562.85,0.02,0,-5308,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,654,62.16,2.50,12,0.08,25.00,621.00,4275,20240328,-63.65,1257,20241210,23.63,2320,-33.02,20250212,1451,7.10,20250102,4275,-63.65,20240328,1257,23.63,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,111306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1562,-36,5,-2.25,49346253,31572,105.46,1580,1582,1551,2075,1119,1598,1562.98,0.02,0,-3910,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,657,62.48,2.52,12,0.08,25.00,621.00,4275,20240328,-63.46,1257,20241210,24.26,2320,-32.67,20250212,1451,7.65,20250102,4275,-63.46,20240328,1257,24.26,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1576,-22,5,-1.38,28217262,17997,60.12,1580,1582,1551,2075,1119,1598,1567.89,0.02,0,3489,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,663,63.04,2.54,12,0.04,25.00,621.00,4275,20240328,-63.13,1257,20241210,25.38,2320,-32.07,20250212,1451,8.61,20250102,4275,-63.13,20240328,1257,25.38,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250327,091305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1580,-18,5,-1.13,16773843,10712,35.78,1580,1582,1551,2075,1119,1598,1565.89,0.02,0,4150,1629,1613,1599,1583,1569,1621,1591,42,477,100,990,1,1,42065086,665,63.20,2.54,12,0.03,25.00,621.00,4275,20240328,-63.04,1257,20241210,25.70,2320,-31.90,20250212,1451,8.89,20250102,4275,-63.04,20240328,1257,25.70,20241210,0.90,N,391710,100,42 억,,7714,N,N,0,N,00,N
+20250326,161252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1598,-11,5,-0.68,47793574,29925,45.01,1592,1615,1585,2090,1127,1609,1597.09,0.00,0,7770,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,672,63.92,2.57,12,0.07,25.00,621.00,4275,20240328,-62.62,1257,20241210,27.13,2320,-31.12,20250212,1451,10.13,20250102,4275,-62.62,20240328,1257,27.13,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,0,3,0.00,42945972,26892,40.45,1592,1615,1585,2090,1127,1609,1596.96,0.00,0,7411,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,677,64.36,2.59,12,0.06,25.00,621.00,4275,20240328,-62.36,1257,20241210,28.00,2320,-30.65,20250212,1451,10.89,20250102,4275,-62.36,20240328,1257,28.00,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,141250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,0,3,0.00,40405133,25306,38.07,1592,1615,1585,2090,1127,1609,1596.64,0.00,0,6379,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,677,64.36,2.59,12,0.06,25.00,621.00,4275,20240328,-62.36,1257,20241210,28.00,2320,-30.65,20250212,1451,10.89,20250102,4275,-62.36,20240328,1257,28.00,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,0,3,0.00,37041420,23202,34.90,1592,1615,1585,2090,1127,1609,1596.45,0.00,0,5197,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,677,64.36,2.59,12,0.06,25.00,621.00,4275,20240328,-62.36,1257,20241210,28.00,2320,-30.65,20250212,1451,10.89,20250102,4275,-62.36,20240328,1257,28.00,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,121259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1610,1,2,0.06,34835754,21823,32.83,1592,1615,1585,2090,1127,1609,1596.26,0.00,0,4888,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,677,64.40,2.59,12,0.05,25.00,621.00,4275,20240328,-62.34,1257,20241210,28.08,2320,-30.60,20250212,1451,10.96,20250102,4275,-62.34,20240328,1257,28.08,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,111255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1612,3,2,0.19,32701996,20498,30.83,1592,1612,1585,2090,1127,1609,1595.34,0.00,0,4624,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,678,64.48,2.60,12,0.05,25.00,621.00,4275,20240328,-62.29,1257,20241210,28.24,2320,-30.52,20250212,1451,11.10,20250102,4275,-62.29,20240328,1257,28.24,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,101255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1602,-7,5,-0.44,26165115,16416,24.69,1592,1608,1585,2090,1127,1609,1593.83,0.00,0,1575,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,674,64.08,2.58,12,0.04,25.00,621.00,4275,20240328,-62.53,1257,20241210,27.45,2320,-30.95,20250212,1451,10.41,20250102,4275,-62.53,20240328,1257,27.45,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250326,091257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1600,-9,5,-0.56,10651224,6661,10.02,1592,1608,1590,2090,1127,1609,1598.97,0.00,0,1456,1659,1633,1613,1587,1567,1624,1578,42,481,100,990,1,1,42065086,673,64.00,2.58,12,0.02,25.00,621.00,4275,20240328,-62.57,1257,20241210,27.29,2320,-31.03,20250212,1451,10.27,20250102,4275,-62.57,20240328,1257,27.29,20241210,0.90,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250325,161245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,-10,5,-0.62,101991789,63223,287.76,1619,1639,1593,2100,1134,1619,1613.21,0.01,0,-7044,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,677,64.36,2.59,12,0.15,25.00,621.00,4275,20240328,-62.36,1257,20241210,28.00,2320,-30.65,20250212,1451,10.89,20250102,4275,-62.36,20240328,1257,28.00,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1604,-15,5,-0.93,101257351,62765,285.67,1619,1639,1593,2100,1134,1619,1613.28,0.01,0,-6910,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,675,64.16,2.58,12,0.15,25.00,621.00,4275,20240328,-62.48,1257,20241210,27.61,2320,-30.86,20250212,1451,10.54,20250102,4275,-62.48,20240328,1257,27.61,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1596,-23,5,-1.42,92643670,57377,261.15,1619,1639,1593,2100,1134,1619,1614.65,0.01,0,-6188,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,671,63.84,2.57,12,0.14,25.00,621.00,4275,20240328,-62.67,1257,20241210,26.97,2320,-31.21,20250212,1451,9.99,20250102,4275,-62.67,20240328,1257,26.97,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,131336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1619,0,3,0.00,54501862,33556,152.73,1619,1639,1612,2100,1134,1619,1624.21,0.01,0,-6207,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,681,64.76,2.61,12,0.08,25.00,621.00,4275,20240328,-62.13,1257,20241210,28.80,2320,-30.22,20250212,1451,11.58,20250102,4275,-62.13,20240328,1257,28.80,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,121246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1630,11,2,0.68,53524331,32953,149.98,1619,1639,1612,2100,1134,1619,1624.26,0.01,0,-6513,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,686,65.20,2.62,12,0.08,25.00,621.00,4275,20240328,-61.87,1257,20241210,29.67,2320,-29.74,20250212,1451,12.34,20250102,4275,-61.87,20240328,1257,29.67,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,111245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1632,13,2,0.80,18138868,11171,50.84,1619,1639,1612,2100,1134,1619,1623.75,0.01,0,-637,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,687,65.28,2.63,12,0.03,25.00,621.00,4275,20240328,-61.82,1257,20241210,29.83,2320,-29.66,20250212,1451,12.47,20250102,4275,-61.82,20240328,1257,29.83,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,101257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1622,3,2,0.19,11545936,7130,32.45,1619,1639,1612,2100,1134,1619,1619.35,0.01,0,-2573,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,682,64.88,2.61,12,0.02,25.00,621.00,4275,20240328,-62.06,1257,20241210,29.04,2320,-30.09,20250212,1451,11.78,20250102,4275,-62.06,20240328,1257,29.04,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250325,091257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1638,19,2,1.17,1404670,867,3.95,1619,1639,1619,2100,1134,1619,1620.15,0.01,0,-49,1665,1642,1626,1603,1587,1653,1614,42,481,100,1000,1,1,42065086,689,65.52,2.64,12,0.00,25.00,621.00,4275,20240328,-61.68,1257,20241210,30.31,2320,-29.40,20250212,1451,12.89,20250102,4275,-61.68,20240328,1257,30.31,20241210,0.93,N,391710,100,42 억,,2183,N,N,0,N,00,N
+20250324,161242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1619,-18,5,-1.10,35560132,21901,34.10,1614,1649,1610,2125,1146,1637,1623.66,0.00,0,5177,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,681,64.76,2.61,12,0.05,25.00,621.00,4275,20240328,-62.13,1257,20241210,28.80,2320,-30.22,20250212,1451,11.58,20250102,4275,-62.13,20240328,1257,28.80,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,151251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1623,-14,5,-0.86,28253431,17388,27.07,1614,1649,1610,2125,1146,1637,1624.87,0.00,0,5203,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,683,64.92,2.61,12,0.04,25.00,621.00,4275,20240328,-62.04,1257,20241210,29.12,2320,-30.04,20250212,1451,11.85,20250102,4275,-62.04,20240328,1257,29.12,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1641,4,2,0.24,23231181,14291,22.25,1614,1649,1610,2125,1146,1637,1625.56,0.00,0,5247,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,690,65.64,2.64,12,0.03,25.00,621.00,4275,20240328,-61.61,1257,20241210,30.55,2320,-29.27,20250212,1451,13.09,20250102,4275,-61.61,20240328,1257,30.55,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,131253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1645,8,2,0.49,22121068,13609,21.19,1614,1649,1610,2125,1146,1637,1625.46,0.00,0,5005,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,692,65.80,2.65,12,0.03,25.00,621.00,4275,20240328,-61.52,1257,20241210,30.87,2320,-29.09,20250212,1451,13.37,20250102,4275,-61.52,20240328,1257,30.87,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,121250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1648,11,2,0.67,18069679,11127,17.32,1614,1649,1610,2125,1146,1637,1623.92,0.00,0,3877,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,693,65.92,2.65,12,0.03,25.00,621.00,4275,20240328,-61.45,1257,20241210,31.11,2320,-28.97,20250212,1451,13.58,20250102,4275,-61.45,20240328,1257,31.11,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,111249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1646,9,2,0.55,17964395,11063,17.22,1614,1646,1610,2125,1146,1637,1623.80,0.00,0,3857,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,692,65.84,2.65,12,0.03,25.00,621.00,4275,20240328,-61.50,1257,20241210,30.95,2320,-29.05,20250212,1451,13.44,20250102,4275,-61.50,20240328,1257,30.95,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,101246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1631,-6,5,-0.37,14888327,9184,14.30,1614,1632,1610,2125,1146,1637,1621.08,0.00,0,3858,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,686,65.24,2.63,12,0.02,25.00,621.00,4275,20240328,-61.85,1257,20241210,29.75,2320,-29.70,20250212,1451,12.41,20250102,4275,-61.85,20240328,1257,29.75,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
+20250324,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1617,-20,5,-1.22,3392032,2099,3.27,1614,1624,1611,2125,1146,1637,1615.81,0.00,0,842,1696,1666,1648,1618,1600,1657,1609,42,488,100,1010,1,1,42065086,680,64.68,2.60,12,0.00,25.00,621.00,4275,20240328,-62.18,1257,20241210,28.64,2320,-30.30,20250212,1451,11.44,20250102,4275,-62.18,20240328,1257,28.64,20241210,0.92,N,391710,100,42 억,,0,N,N,0,N,00,N
 20250321,161303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,-43,5,-2.56,91927522,55762,82.57,1667,1678,1630,2180,1176,1680,1648.64,0.00,0,-1382,1806,1743,1697,1634,1588,1774,1665,42,500,100,1040,1,1,42065086,689,65.48,2.64,12,0.13,25.00,621.00,4275,20240328,-61.71,1257,20241210,30.23,2320,-29.44,20250212,1451,12.82,20250102,4275,-61.71,20240328,1257,30.23,20241210,0.94,N,391710,100,42 억,,0,N,N,0,N,00,N
 20250321,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1653,-27,5,-1.61,87055356,52785,78.16,1667,1678,1630,2180,1176,1680,1649.24,0.00,0,-277,1806,1743,1697,1634,1588,1774,1665,42,500,100,1040,1,1,42065086,695,66.12,2.66,12,0.13,25.00,621.00,4275,20240328,-61.33,1257,20241210,31.50,2320,-28.75,20250212,1451,13.92,20250102,4275,-61.33,20240328,1257,31.50,20241210,0.94,N,391710,100,42 억,,0,N,N,0,N,00,N
 20250321,141250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1663,-17,5,-1.01,75516262,45785,67.79,1667,1678,1630,2180,1176,1680,1649.37,0.00,0,-539,1806,1743,1697,1634,1588,1774,1665,42,500,100,1040,1,1,42065086,700,66.52,2.68,12,0.11,25.00,621.00,4275,20240328,-61.10,1257,20241210,32.30,2320,-28.32,20250212,1451,14.61,20250102,4275,-61.10,20240328,1257,32.30,20241210,0.94,N,391710,100,42 억,,0,N,N,0,N,00,N

391710/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,42065086,0,67220007428,0.00
+20250325,0,42065086,0,67682723374,0.00
+20250324,0,42065086,0,68103374234,0.00
+20250321,0,42065086,0,68860545782,0.00
+20250320,0,42065086,0,70669344480,0.00
 20250319,0,42065086,0,70416953964,0.00
 20250318,0,42065086,0,71847166888,0.00
 20250317,0,42065086,0,72898794038,0.00

391710/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1637,1685,1760,1630,359363,609423325,00,0.00,N,5,-58,
 20250310,1695,1585,1710,1585,252964,418439885,00,0.00,N,2,10,
 20250304,1685,1759,1759,1648,239463,406464391,00,0.00,N,5,-74,
 20250224,1759,1880,1930,1755,396111,726724273,00,0.00,N,5,-135,