Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/396470/day/candle-day-250.csv
+++ b/396470/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8160,8300,8330,8090,80532,661146820,00,0.00,N,5,-230,
+20250326,8390,8330,8640,8320,121490,1031778050,00,0.00,N,2,70,
+20250325,8320,8680,8780,8260,178068,1503625760,00,0.00,N,5,-340,
+20250324,8660,8910,8910,8660,69484,605474880,00,0.00,N,5,-90,
 20250321,8750,8870,8990,8730,128118,1136003825,00,0.00,N,5,-120,
 20250320,8870,9260,9290,8870,168952,1525611450,00,0.00,N,5,-260,
 20250319,9130,9050,9300,9050,208338,1912976320,00,0.00,N,5,-100,
--- a/396470/investor/investor-20250301.csv
+++ b/396470/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
+20250328,7830,-330,5,-5153,3002,2200,-40,23,17,84739,19122,2200,669,151,17,89892,16120,0,709,128,0
+20250327,8160,-230,5,1556,-5050,3495,13,-42,29,67116,9921,3495,551,81,29,65560,14971,0,538,123,0
+20250326,8390,70,2,-7406,7356,0,-62,62,0,93804,25618,0,797,217,0,101210,18262,0,859,156,0
+20250325,8320,-340,5,11247,-11447,0,97,-99,0,158017,19851,0,1333,169,0,146770,31298,0,1237,267,0
+20250324,8660,-90,5,6482,-6482,0,57,-57,0,64045,5395,0,558,47,0,57563,11877,0,501,104,0
 20250321,8750,-120,5,1789,-1789,0,17,-17,0,107808,20310,0,956,180,0,106019,22099,0,939,197,0
 20250320,8870,-260,5,21873,-21873,0,197,-197,0,159726,9226,0,1442,84,0,137853,31099,0,1245,281,0
 20250319,9130,-100,5,15289,-15289,0,141,-141,0,175232,32999,0,1610,302,0,159943,48288,0,1468,444,0
--- a/396470/min/candle-20250324.csv
+++ b/396470/min/candle-20250324.csv
@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213400,592148570,8660,8660,8660,8660,2339
+20250324,213300,592148570,8660,8660,8660,8660,0
+20250324,213200,592148570,8660,8660,8660,8660,0
+20250324,213100,592148570,8660,8660,8660,8660,0
+20250324,213000,592148570,8660,8660,8660,8660,0
+20250324,212900,592148570,8660,8660,8660,8660,0
+20250324,212800,592148570,8660,8660,8660,8660,0
+20250324,212700,592148570,8660,8660,8660,8660,0
+20250324,212600,592148570,8660,8660,8660,8660,0
+20250324,212500,592148570,8660,8660,8660,8660,0
+20250324,212400,592148570,8660,8660,8660,8660,0
+20250324,212300,592148570,8660,8660,8660,8660,0
+20250324,212200,592148570,8660,8660,8660,8660,0
+20250324,212100,592148570,8660,8660,8660,8660,0
+20250324,212000,592148570,8660,8660,8660,8660,0
+20250324,211900,592148570,8660,8660,8660,8660,0
+20250324,211800,592148570,8660,8660,8660,8660,0
+20250324,211700,592148570,8660,8660,8660,8660,0
+20250324,211600,592148570,8660,8660,8660,8660,0
+20250324,211500,592148570,8660,8660,8660,8660,0
+20250324,211400,592148570,8660,8660,8660,8660,0
+20250324,211300,592148570,8660,8660,8660,8660,0
+20250324,211200,592148570,8660,8660,8660,8660,0
+20250324,211100,592148570,8660,8660,8660,8660,0
+20250324,211000,592148570,8660,8660,8660,8660,0
+20250324,210900,592148570,8660,8660,8660,8660,0
+20250324,210800,592148570,8660,8660,8660,8660,0
+20250324,210700,592148570,8660,8660,8660,8660,0
+20250324,210600,592148570,8660,8660,8660,8660,0
+20250324,210500,592148570,8660,8660,8660,8660,0
+20250324,210400,592148570,8660,8660,8660,8660,2339
+20250324,210300,592148570,8660,8660,8660,8660,0
+20250324,210200,592148570,8660,8660,8660,8660,0
+20250324,210100,592148570,8660,8660,8660,8660,0
+20250324,210000,592148570,8660,8660,8660,8660,0
+20250324,205900,592148570,8660,8660,8660,8660,0
+20250324,205800,592148570,8660,8660,8660,8660,0
+20250324,205700,592148570,8660,8660,8660,8660,0
+20250324,205600,592148570,8660,8660,8660,8660,0
+20250324,205500,592148570,8660,8660,8660,8660,0
+20250324,205400,592148570,8660,8660,8660,8660,0
+20250324,205300,592148570,8660,8660,8660,8660,0
+20250324,205200,592148570,8660,8660,8660,8660,0
+20250324,205100,592148570,8660,8660,8660,8660,0
+20250324,205000,592148570,8660,8660,8660,8660,0
+20250324,204900,592148570,8660,8660,8660,8660,0
+20250324,204800,592148570,8660,8660,8660,8660,0
+20250324,204700,592148570,8660,8660,8660,8660,0
+20250324,204600,592148570,8660,8660,8660,8660,0
+20250324,204500,592148570,8660,8660,8660,8660,0
+20250324,204400,592148570,8660,8660,8660,8660,0
+20250324,204300,592148570,8660,8660,8660,8660,0
+20250324,204200,592148570,8660,8660,8660,8660,0
+20250324,204100,592148570,8660,8660,8660,8660,0
+20250324,204000,592148570,8660,8660,8660,8660,0
+20250324,203900,592148570,8660,8660,8660,8660,0
+20250324,203800,592148570,8660,8660,8660,8660,0
+20250324,203700,592148570,8660,8660,8660,8660,0
+20250324,203600,592148570,8660,8660,8660,8660,0
+20250324,203500,592148570,8660,8660,8660,8660,0
+20250324,203400,592148570,8660,8660,8660,8660,2339
+20250324,203300,592148570,8660,8660,8660,8660,0
+20250324,203200,592148570,8660,8660,8660,8660,0
+20250324,203100,592148570,8660,8660,8660,8660,0
+20250324,203000,592148570,8660,8660,8660,8660,0
+20250324,202900,592148570,8660,8660,8660,8660,0
+20250324,202800,592148570,8660,8660,8660,8660,0
+20250324,202700,592148570,8660,8660,8660,8660,0
+20250324,202600,592148570,8660,8660,8660,8660,0
+20250324,202500,592148570,8660,8660,8660,8660,0
+20250324,202400,592148570,8660,8660,8660,8660,0
+20250324,202300,592148570,8660,8660,8660,8660,0
+20250324,202200,592148570,8660,8660,8660,8660,0
+20250324,202100,592148570,8660,8660,8660,8660,0
+20250324,202000,592148570,8660,8660,8660,8660,0
+20250324,201900,592148570,8660,8660,8660,8660,0
+20250324,201800,592148570,8660,8660,8660,8660,0
+20250324,201700,592148570,8660,8660,8660,8660,0
+20250324,201600,592148570,8660,8660,8660,8660,0
+20250324,201500,592148570,8660,8660,8660,8660,0
+20250324,201400,592148570,8660,8660,8660,8660,0
+20250324,201300,592148570,8660,8660,8660,8660,0
+20250324,201200,592148570,8660,8660,8660,8660,0
+20250324,201100,592148570,8660,8660,8660,8660,0
+20250324,201000,592148570,8660,8660,8660,8660,0
+20250324,200900,592148570,8660,8660,8660,8660,0
+20250324,200800,592148570,8660,8660,8660,8660,0
+20250324,200700,592148570,8660,8660,8660,8660,0
+20250324,200600,592148570,8660,8660,8660,8660,0
+20250324,200500,592148570,8660,8660,8660,8660,0
+20250324,200400,592148570,8660,8660,8660,8660,2339
+20250324,200300,592148570,8660,8660,8660,8660,0
+20250324,200200,592148570,8660,8660,8660,8660,0
+20250324,200100,592148570,8660,8660,8660,8660,0
+20250324,200000,592148570,8660,8660,8660,8660,0
+20250324,195900,592148570,8660,8660,8660,8660,0
+20250324,195800,592148570,8660,8660,8660,8660,0
+20250324,195700,592148570,8660,8660,8660,8660,0
+20250324,195600,592148570,8660,8660,8660,8660,0
+20250324,195500,592148570,8660,8660,8660,8660,0
+20250324,195400,592148570,8660,8660,8660,8660,0
+20250324,195300,592148570,8660,8660,8660,8660,0
+20250324,195200,592148570,8660,8660,8660,8660,0
+20250324,195100,592148570,8660,8660,8660,8660,0
+20250324,195000,592148570,8660,8660,8660,8660,0
+20250324,194900,592148570,8660,8660,8660,8660,0
+20250324,194800,592148570,8660,8660,8660,8660,0
+20250324,194700,592148570,8660,8660,8660,8660,0
+20250324,194600,592148570,8660,8660,8660,8660,0
+20250324,194500,592148570,8660,8660,8660,8660,0
+20250324,194400,592148570,8660,8660,8660,8660,0
+20250324,194300,592148570,8660,8660,8660,8660,0
+20250324,194200,592148570,8660,8660,8660,8660,0
+20250324,194100,592148570,8660,8660,8660,8660,0
+20250324,194000,592148570,8660,8660,8660,8660,0
+20250324,193900,592148570,8660,8660,8660,8660,0
+20250324,193800,592148570,8660,8660,8660,8660,0
+20250324,193700,592148570,8660,8660,8660,8660,0
+20250324,193600,592148570,8660,8660,8660,8660,0
+20250324,193500,592148570,8660,8660,8660,8660,0
+20250324,193400,592148570,8660,8660,8660,8660,2339
+20250324,193300,592148570,8660,8660,8660,8660,0
+20250324,193200,592148570,8660,8660,8660,8660,0
+20250324,193100,592148570,8660,8660,8660,8660,0
+20250324,193000,592148570,8660,8660,8660,8660,0
+20250324,192900,592148570,8660,8660,8660,8660,0
+20250324,192800,592148570,8660,8660,8660,8660,0
+20250324,192700,592148570,8660,8660,8660,8660,0
+20250324,192600,592148570,8660,8660,8660,8660,0
+20250324,192500,592148570,8660,8660,8660,8660,0
+20250324,192400,592148570,8660,8660,8660,8660,0
+20250324,192300,592148570,8660,8660,8660,8660,0
+20250324,192200,592148570,8660,8660,8660,8660,0
+20250324,192100,592148570,8660,8660,8660,8660,0
+20250324,192000,592148570,8660,8660,8660,8660,0
+20250324,191900,592148570,8660,8660,8660,8660,0
+20250324,191800,592148570,8660,8660,8660,8660,0
+20250324,191700,592148570,8660,8660,8660,8660,0
+20250324,191600,592148570,8660,8660,8660,8660,0
+20250324,191500,592148570,8660,8660,8660,8660,0
+20250324,191400,592148570,8660,8660,8660,8660,0
+20250324,191300,592148570,8660,8660,8660,8660,0
+20250324,191200,592148570,8660,8660,8660,8660,0
+20250324,191100,592148570,8660,8660,8660,8660,0
+20250324,191000,592148570,8660,8660,8660,8660,0
+20250324,190900,592148570,8660,8660,8660,8660,0
+20250324,190800,592148570,8660,8660,8660,8660,0
+20250324,190700,592148570,8660,8660,8660,8660,0
+20250324,190600,592148570,8660,8660,8660,8660,0
+20250324,190500,592148570,8660,8660,8660,8660,0
+20250324,190400,592148570,8660,8660,8660,8660,2339
+20250324,190300,592148570,8660,8660,8660,8660,0
+20250324,190200,592148570,8660,8660,8660,8660,0
+20250324,190100,592148570,8660,8660,8660,8660,0
+20250324,190000,592148570,8660,8660,8660,8660,0
+20250324,185900,592148570,8660,8660,8660,8660,0
+20250324,185800,592148570,8660,8660,8660,8660,0
+20250324,185700,592148570,8660,8660,8660,8660,0
+20250324,185600,592148570,8660,8660,8660,8660,0
+20250324,185500,592148570,8660,8660,8660,8660,0
+20250324,185400,592148570,8660,8660,8660,8660,0
+20250324,185300,592148570,8660,8660,8660,8660,0
+20250324,185200,592148570,8660,8660,8660,8660,0
+20250324,185100,592148570,8660,8660,8660,8660,0
+20250324,185000,592148570,8660,8660,8660,8660,0
+20250324,184900,592148570,8660,8660,8660,8660,0
+20250324,184800,592148570,8660,8660,8660,8660,0
+20250324,184700,592148570,8660,8660,8660,8660,0
+20250324,184600,592148570,8660,8660,8660,8660,0
+20250324,184500,592148570,8660,8660,8660,8660,0
+20250324,184400,592148570,8660,8660,8660,8660,0
+20250324,184300,592148570,8660,8660,8660,8660,0
+20250324,184200,592148570,8660,8660,8660,8660,0
+20250324,184100,592148570,8660,8660,8660,8660,0
+20250324,184000,592148570,8660,8660,8660,8660,0
+20250324,183900,592148570,8660,8660,8660,8660,0
+20250324,183800,592148570,8660,8660,8660,8660,0
+20250324,183700,592148570,8660,8660,8660,8660,0
+20250324,183600,592148570,8660,8660,8660,8660,0
+20250324,183500,592148570,8660,8660,8660,8660,0
+20250324,183400,592148570,8660,8660,8660,8660,2339
+20250324,183300,592148570,8660,8660,8660,8660,0
+20250324,183200,592148570,8660,8660,8660,8660,0
+20250324,183100,592148570,8660,8660,8660,8660,0
+20250324,183000,592148570,8660,8660,8660,8660,0
+20250324,182900,592148570,8660,8660,8660,8660,0
+20250324,182800,592148570,8660,8660,8660,8660,0
+20250324,182700,592148570,8660,8660,8660,8660,0
+20250324,182600,592148570,8660,8660,8660,8660,0
+20250324,182500,592148570,8660,8660,8660,8660,0
+20250324,182400,592148570,8660,8660,8660,8660,0
+20250324,182300,592148570,8660,8660,8660,8660,0
+20250324,182200,592148570,8660,8660,8660,8660,0
+20250324,182100,592148570,8660,8660,8660,8660,0
+20250324,182000,592148570,8660,8660,8660,8660,0
+20250324,181900,592148570,8660,8660,8660,8660,0
+20250324,181800,592148570,8660,8660,8660,8660,0
+20250324,181700,592148570,8660,8660,8660,8660,0
+20250324,181600,592148570,8660,8660,8660,8660,0
+20250324,181500,592148570,8660,8660,8660,8660,0
+20250324,181400,592148570,8660,8660,8660,8660,0
+20250324,181300,592148570,8660,8660,8660,8660,0
+20250324,181200,592148570,8660,8660,8660,8660,0
+20250324,181100,592148570,8660,8660,8660,8660,0
+20250324,181000,592148570,8660,8660,8660,8660,0
+20250324,180900,592148570,8660,8660,8660,8660,0
+20250324,180800,592148570,8660,8660,8660,8660,0
+20250324,180700,592148570,8660,8660,8660,8660,0
+20250324,180600,592148570,8660,8660,8660,8660,0
+20250324,180500,592148570,8660,8660,8660,8660,0
+20250324,180400,592148570,8660,8660,8660,8660,2339
+20250324,180300,592148570,8660,8660,8660,8660,0
+20250324,180200,592148570,8660,8660,8660,8660,0
+20250324,180100,592148570,8660,8660,8660,8660,0
+20250324,180000,592148570,8660,8660,8660,8660,0
+20250324,175900,592148570,8660,8660,8660,8660,0
+20250324,175800,592148570,8660,8660,8660,8660,0
+20250324,175700,592148570,8660,8660,8660,8660,0
+20250324,175600,592148570,8660,8660,8660,8660,0
+20250324,175500,592148570,8660,8660,8660,8660,0
+20250324,175400,592148570,8660,8660,8660,8660,0
+20250324,175300,592148570,8660,8660,8660,8660,0
+20250324,175200,592148570,8660,8660,8660,8660,0
+20250324,175100,592148570,8660,8660,8660,8660,0
+20250324,175000,592148570,8660,8660,8660,8660,0
+20250324,174900,592148570,8660,8660,8660,8660,0
+20250324,174800,592148570,8660,8660,8660,8660,0
+20250324,174700,592148570,8660,8660,8660,8660,0
+20250324,174600,592148570,8660,8660,8660,8660,0
+20250324,174500,592148570,8660,8660,8660,8660,0
+20250324,174400,592148570,8660,8660,8660,8660,0
+20250324,174300,592148570,8660,8660,8660,8660,0
+20250324,174200,592148570,8660,8660,8660,8660,0
+20250324,174100,592148570,8660,8660,8660,8660,0
+20250324,174000,592148570,8660,8660,8660,8660,0
+20250324,173900,592148570,8660,8660,8660,8660,0
+20250324,173800,592148570,8660,8660,8660,8660,0
+20250324,173700,592148570,8660,8660,8660,8660,0
+20250324,173600,592148570,8660,8660,8660,8660,0
+20250324,173500,592148570,8660,8660,8660,8660,0
+20250324,173400,592148570,8660,8660,8660,8660,2339
+20250324,173300,592148570,8660,8660,8660,8660,0
+20250324,173200,592148570,8660,8660,8660,8660,0
+20250324,173100,592148570,8660,8660,8660,8660,0
+20250324,173000,592148570,8660,8660,8660,8660,0
+20250324,172900,592148570,8660,8660,8660,8660,0
+20250324,172800,592148570,8660,8660,8660,8660,0
+20250324,172700,592148570,8660,8660,8660,8660,0
+20250324,172600,592148570,8660,8660,8660,8660,0
+20250324,172500,592148570,8660,8660,8660,8660,0
+20250324,172400,592148570,8660,8660,8660,8660,0
+20250324,172300,592148570,8660,8660,8660,8660,0
+20250324,172200,592148570,8660,8660,8660,8660,0
+20250324,172100,592148570,8660,8660,8660,8660,0
+20250324,172000,592148570,8660,8660,8660,8660,0
+20250324,171900,592148570,8660,8660,8660,8660,0
+20250324,171800,592148570,8660,8660,8660,8660,0
+20250324,171700,592148570,8660,8660,8660,8660,0
+20250324,171600,592148570,8660,8660,8660,8660,0
+20250324,171500,592148570,8660,8660,8660,8660,0
+20250324,171400,592148570,8660,8660,8660,8660,0
+20250324,171300,592148570,8660,8660,8660,8660,0
+20250324,171200,592148570,8660,8660,8660,8660,0
+20250324,171100,592148570,8660,8660,8660,8660,0
+20250324,171000,592148570,8660,8660,8660,8660,0
+20250324,170900,592148570,8660,8660,8660,8660,0
+20250324,170800,592148570,8660,8660,8660,8660,0
+20250324,170700,592148570,8660,8660,8660,8660,0
+20250324,170600,592148570,8660,8660,8660,8660,0
+20250324,170500,592148570,8660,8660,8660,8660,0
+20250324,170400,592148570,8660,8660,8660,8660,2339
+20250324,170300,592148570,8660,8660,8660,8660,0
+20250324,170200,592148570,8660,8660,8660,8660,0
+20250324,170100,592148570,8660,8660,8660,8660,0
+20250324,170000,592148570,8660,8660,8660,8660,0
+20250324,165900,592148570,8660,8660,8660,8660,0
+20250324,165800,592148570,8660,8660,8660,8660,0
+20250324,165700,592148570,8660,8660,8660,8660,0
+20250324,165600,592148570,8660,8660,8660,8660,0
+20250324,165500,592148570,8660,8660,8660,8660,0
+20250324,165400,592148570,8660,8660,8660,8660,0
+20250324,165300,592148570,8660,8660,8660,8660,0
+20250324,165200,592148570,8660,8660,8660,8660,0
+20250324,165100,592148570,8660,8660,8660,8660,0
+20250324,165000,592148570,8660,8660,8660,8660,0
+20250324,164900,592148570,8660,8660,8660,8660,0
+20250324,164800,592148570,8660,8660,8660,8660,0
+20250324,164700,592148570,8660,8660,8660,8660,0
+20250324,164600,592148570,8660,8660,8660,8660,0
+20250324,164500,592148570,8660,8660,8660,8660,0
+20250324,164400,592148570,8660,8660,8660,8660,0
+20250324,164300,592148570,8660,8660,8660,8660,0
+20250324,164200,592148570,8660,8660,8660,8660,0
+20250324,164100,592148570,8660,8660,8660,8660,0
+20250324,164000,592148570,8660,8660,8660,8660,0
+20250324,163900,592148570,8660,8660,8660,8660,0
+20250324,163800,592148570,8660,8660,8660,8660,0
+20250324,163700,592148570,8660,8660,8660,8660,0
+20250324,163600,592148570,8660,8660,8660,8660,0
+20250324,163500,592148570,8660,8660,8660,8660,0
+20250324,163400,592148570,8660,8660,8660,8660,2339
+20250324,163300,592148570,8660,8660,8660,8660,0
+20250324,163200,592148570,8660,8660,8660,8660,0
+20250324,163100,592148570,8660,8660,8660,8660,0
+20250324,163000,592148570,8660,8660,8660,8660,0
+20250324,162900,592148570,8660,8660,8660,8660,0
+20250324,162800,592148570,8660,8660,8660,8660,0
+20250324,162700,592148570,8660,8660,8660,8660,0
+20250324,162600,592148570,8660,8660,8660,8660,0
+20250324,162500,592148570,8660,8660,8660,8660,0
+20250324,162400,592148570,8660,8660,8660,8660,0
+20250324,162300,592148570,8660,8660,8660,8660,0
+20250324,162200,592148570,8660,8660,8660,8660,0
+20250324,162100,592148570,8660,8660,8660,8660,0
+20250324,162000,592148570,8660,8660,8660,8660,0
+20250324,161900,592148570,8660,8660,8660,8660,0
+20250324,161800,592148570,8660,8660,8660,8660,0
+20250324,161700,592148570,8660,8660,8660,8660,0
+20250324,161600,592148570,8660,8660,8660,8660,0
+20250324,161500,592148570,8660,8660,8660,8660,0
+20250324,161400,592148570,8660,8660,8660,8660,0
+20250324,161300,592148570,8660,8660,8660,8660,0
+20250324,161200,592148570,8660,8660,8660,8660,0
+20250324,161100,592148570,8660,8660,8660,8660,0
+20250324,161000,592148570,8660,8660,8660,8660,0
+20250324,160900,592148570,8660,8660,8660,8660,0
+20250324,160800,592148570,8660,8660,8660,8660,0
+20250324,160700,592148570,8660,8660,8660,8660,0
+20250324,160600,592148570,8660,8660,8660,8660,0
+20250324,160500,592148570,8660,8660,8660,8660,0
+20250324,160400,592148570,8660,8660,8660,8660,2339
+20250324,160300,592148570,8660,8660,8660,8660,0
+20250324,160200,592148570,8660,8660,8660,8660,0
+20250324,160100,592148570,8660,8660,8660,8660,0
+20250324,160000,592148570,8660,8660,8660,8660,0
+20250324,155900,592148570,8660,8660,8660,8660,0
+20250324,155800,592148570,8660,8660,8660,8660,0
+20250324,155700,592148570,8660,8660,8660,8660,0
+20250324,155600,592148570,8660,8660,8660,8660,0
+20250324,155500,592148570,8660,8660,8660,8660,0
+20250324,155400,592148570,8660,8660,8660,8660,0
+20250324,155300,592148570,8660,8660,8660,8660,0
+20250324,155200,592148570,8660,8660,8660,8660,0
+20250324,155100,592148570,8660,8660,8660,8660,0
+20250324,155000,592148570,8660,8660,8660,8660,0
+20250324,154900,592148570,8660,8660,8660,8660,0
+20250324,154800,592148570,8660,8660,8660,8660,0
+20250324,154700,592148570,8660,8660,8660,8660,0
+20250324,154600,592148570,8660,8660,8660,8660,0
+20250324,154500,592148570,8660,8660,8660,8660,0
+20250324,154400,592148570,8660,8660,8660,8660,0
+20250324,154300,592148570,8660,8660,8660,8660,0
+20250324,154200,592148570,8660,8660,8660,8660,0
+20250324,154100,592148570,8660,8660,8660,8660,0
+20250324,154000,592148570,8660,8660,8660,8660,0
+20250324,153900,592148570,8660,8660,8660,8660,0
+20250324,153800,592148570,8660,8660,8660,8660,0
+20250324,153700,592148570,8660,8660,8660,8660,0
+20250324,153600,592148570,8660,8660,8660,8660,0
+20250324,153500,592148570,8660,8660,8660,8660,0
+20250324,153400,592148570,8660,8660,8660,8660,2339
+20250324,153300,592148570,8660,8660,8660,8660,0
+20250324,153200,592148570,8660,8660,8660,8660,0
+20250324,153100,592148570,8660,8660,8660,8660,0
+20250324,153000,592148570,8660,8660,8660,8660,2339
+20250324,152900,571892830,8700,8700,8700,8700,0
+20250324,152800,571892830,8700,8700,8700,8700,0
+20250324,152700,571892830,8700,8700,8700,8700,0
+20250324,152600,571892830,8700,8700,8700,8700,0
+20250324,152500,571892830,8700,8700,8700,8700,0
+20250324,152400,571892830,8700,8700,8700,8700,0
+20250324,152300,571892830,8700,8700,8700,8700,0
+20250324,152200,571892830,8700,8700,8700,8700,0
+20250324,152100,571892830,8700,8700,8700,8700,0
+20250324,152000,571892830,8700,8700,8700,8700,0
+20250324,151900,571892830,8700,8700,8700,8700,28
+20250324,151800,571649230,8700,8700,8700,8700,25
+20250324,151700,571431730,8700,8680,8700,8680,24
+20250324,151600,571223390,8680,8700,8700,8680,103
+20250324,151500,570329290,8700,8690,8700,8690,36
+20250324,151400,570016410,8690,8690,8690,8690,81
+20250324,151300,569312520,8700,8700,8700,8700,1
+20250324,151200,569303820,8670,8670,8670,8670,0
+20250324,151100,569303820,8670,8670,8680,8670,663
+20250324,151000,563555110,8670,8670,8670,8670,0
+20250324,150900,563555110,8670,8660,8680,8660,192
+20250324,150800,561890540,8660,8660,8710,8660,2017
+20250324,150700,544391020,8660,8660,8660,8660,122
+20250324,150600,543334500,8660,8670,8680,8660,89
+20250324,150500,542563210,8660,8660,8660,8660,0
+20250324,150400,542563210,8660,8670,8670,8660,1530
+20250324,150300,529307160,8670,8670,8670,8670,25
+20250324,150200,529090410,8670,8670,8670,8670,22
+20250324,150100,528899670,8670,8670,8670,8670,31
+20250324,150000,528630900,8670,8670,8670,8670,0
+20250324,145900,528630900,8670,8680,8680,8670,14
+20250324,145800,528509480,8670,8670,8670,8670,21
+20250324,145700,528327410,8670,8670,8670,8670,200
+20250324,145600,526593410,8670,8670,8670,8670,30
+20250324,145500,526333310,8670,8670,8670,8670,676
+20250324,145400,520472390,8670,8660,8670,8660,214
+20250324,145300,518618010,8670,8670,8670,8670,310
+20250324,145200,515930310,8660,8670,8670,8660,2139
+20250324,145100,497399960,8680,8680,8680,8670,542
+20250324,145000,492700620,8680,8680,8680,8680,79
+20250324,144900,492014900,8690,8690,8690,8690,20
+20250324,144800,491841100,8690,8680,8690,8680,94
+20250324,144700,491025110,8680,8680,8680,8680,301
+20250324,144600,488412430,8680,8680,8680,8680,19
+20250324,144500,488247510,8670,8670,8670,8670,0
+20250324,144400,488247510,8670,8670,8670,8670,50
+20250324,144300,487814010,8670,8670,8670,8670,16
+20250324,144200,487675290,8670,8670,8670,8670,0
+20250324,144100,487675290,8670,8675,8675,8670,2165
+20250324,144000,468904715,8670,8670,8670,8670,4
+20250324,143900,468870035,8680,8680,8680,8680,0
+20250324,143800,468870035,8680,8680,8680,8680,0
+20250324,143700,468870035,8680,8680,8680,8680,2
+20250324,143600,468852675,8680,8680,8680,8680,11
+20250324,143500,468757195,8670,8670,8670,8670,1
+20250324,143400,468748525,8670,8670,8670,8670,450
+20250324,143300,464847025,8670,8670,8670,8670,2
+20250324,143200,464829685,8670,8670,8670,8670,0
+20250324,143100,464829685,8670,8670,8670,8670,10
+20250324,143000,464742985,8670,8670,8670,8670,0
+20250324,142900,464742985,8670,8670,8670,8670,274
+20250324,142800,462367405,8680,8680,8685,8680,50
+20250324,142700,461933310,8690,8690,8690,8690,0
+20250324,142600,461933310,8690,8690,8690,8690,0
+20250324,142500,461933310,8690,8690,8690,8690,1
+20250324,142400,461924620,8680,8680,8680,8680,0
+20250324,142300,461924620,8680,8690,8690,8670,27
+20250324,142200,461690200,8670,8670,8670,8670,50
+20250324,142100,461256700,8670,8670,8670,8670,0
+20250324,142000,461256700,8670,8690,8690,8670,672
+20250324,141900,455422980,8680,8680,8680,8680,12
+20250324,141800,455318820,8680,8680,8680,8680,0
+20250324,141700,455318820,8680,8680,8680,8680,100
+20250324,141600,454450820,8680,8680,8680,8680,2
+20250324,141500,454433460,8670,8680,8680,8670,321
+20250324,141400,451650180,8680,8680,8680,8680,220
+20250324,141300,449740580,8690,8680,8690,8680,33
+20250324,141200,449454130,8680,8680,8680,8680,168
+20250324,141100,447995890,8690,8690,8690,8690,2
+20250324,141000,447978510,8700,8700,8700,8700,0
+20250324,140900,447978510,8700,8700,8700,8700,0
+20250324,140800,447978510,8700,8680,8700,8680,101
+20250324,140700,447100290,8670,8680,8680,8670,59
+20250324,140600,446588250,8670,8670,8680,8660,341
+20250324,140500,443635040,8680,8680,8680,8680,0
+20250324,140400,443635040,8680,8660,8680,8660,12
+20250324,140300,443531100,8680,8670,8680,8670,113
+20250324,140200,442551260,8670,8670,8670,8670,72
+20250324,140100,441927020,8670,8670,8670,8670,0
+20250324,140000,441927020,8670,8670,8680,8670,253
+20250324,135900,439733490,8680,8680,8680,8680,13
+20250324,135800,439620650,8680,8680,8680,8680,1
+20250324,135700,439611970,8680,8680,8680,8680,200
+20250324,135600,437875970,8700,8670,8700,8670,681
+20250324,135500,431969960,8670,8670,8670,8670,3
+20250324,135400,431943950,8670,8680,8680,8660,561
+20250324,135300,427080990,8670,8670,8680,8670,452
+20250324,135200,423162130,8680,8670,8680,8670,901
+20250324,135100,415349390,8660,8660,8660,8660,2
+20250324,135000,415332070,8670,8670,8670,8670,250
+20250324,134900,413164570,8670,8670,8670,8670,4
+20250324,134800,413129890,8670,8670,8670,8670,10
+20250324,134700,413043190,8670,8670,8670,8670,0
+20250324,134600,413043190,8670,8670,8670,8660,727
+20250324,134500,406741600,8670,8670,8670,8670,1
+20250324,134400,406732930,8670,8660,8670,8660,119
+20250324,134300,405701210,8670,8670,8670,8670,40
+20250324,134200,405354410,8670,8670,8670,8660,2226
+20250324,134100,386056990,8680,8680,8680,8670,115
+20250324,134000,385058810,8680,8680,8680,8670,636
+20250324,133900,379540420,8690,8690,8690,8690,352
+20250324,133800,376481540,8700,8700,8700,8700,100
+20250324,133700,375611540,8700,8700,8700,8700,74
+20250324,133600,374967740,8700,8700,8700,8700,5
+20250324,133500,374924240,8710,8710,8710,8710,2
+20250324,133400,374906820,8700,8700,8700,8700,29
+20250324,133300,374654520,8700,8700,8700,8700,0
+20250324,133200,374654520,8700,8710,8710,8700,11
+20250324,133100,374558810,8700,8700,8710,8700,64
+20250324,133000,374002000,8700,8700,8700,8700,0
+20250324,132900,374002000,8700,8700,8700,8700,0
+20250324,132800,374002000,8700,8690,8700,8690,2
+20250324,132700,373984610,8700,8700,8700,8700,1
+20250324,132600,373975910,8690,8690,8690,8690,29
+20250324,132500,373723900,8700,8700,8700,8690,145
+20250324,132400,372463340,8700,8700,8700,8700,0
+20250324,132300,372463340,8700,8700,8700,8700,0
+20250324,132200,372463340,8700,8690,8700,8690,53
+20250324,132100,372002740,8690,8690,8690,8690,0
+20250324,132000,372002740,8690,8700,8700,8690,2
+20250324,131900,371985350,8700,8700,8700,8700,0
+20250324,131800,371985350,8700,8700,8700,8700,0
+20250324,131700,371985350,8700,8700,8700,8700,0
+20250324,131600,371985350,8700,8700,8700,8700,0
+20250324,131500,371985350,8700,8700,8700,8700,55
+20250324,131400,371506850,8700,8700,8700,8700,0
+20250324,131300,371506850,8700,8700,8700,8700,25
+20250324,131200,371289350,8700,8700,8700,8700,100
+20250324,131100,370419350,8700,8700,8700,8700,10
+20250324,131000,370332350,8700,8700,8700,8700,0
+20250324,130900,370332350,8700,8700,8700,8690,75
+20250324,130800,369680550,8700,8690,8700,8690,201
+20250324,130700,367932850,8700,8700,8700,8700,1
+20250324,130600,367924150,8690,8690,8690,8690,0
+20250324,130500,367924150,8690,8700,8700,8690,401
+20250324,130400,364435460,8700,8700,8700,8700,66
+20250324,130300,363861260,8700,8700,8700,8700,7
+20250324,130200,363800360,8700,8700,8700,8700,28
+20250324,130100,363556760,8700,8690,8700,8690,3
+20250324,130000,363530680,8690,8690,8690,8690,58
+20250324,125900,363026660,8700,8710,8710,8700,2
+20250324,125800,363009250,8710,8710,8710,8710,0
+20250324,125700,363009250,8710,8710,8710,8710,1
+20250324,125600,363000540,8670,8670,8670,8670,0
+20250324,125500,363000540,8670,8690,8690,8670,3136
+20250324,125400,335806540,8680,8700,8710,8680,1017
+20250324,125300,326977160,8690,8690,8690,8690,0
+20250324,125200,326977160,8690,8690,8690,8690,0
+20250324,125100,326977160,8690,8710,8710,8690,81
+20250324,125000,326273250,8690,8690,8690,8690,85
+20250324,124900,325534600,8680,8700,8700,8680,1500
+20250324,124800,312498700,8700,8710,8710,8700,582
+20250324,124700,307434490,8710,8710,8710,8710,573
+20250324,124600,302443660,8720,8720,8720,8720,0
+20250324,124500,302443660,8720,8710,8720,8710,27
+20250324,124400,302208340,8720,8720,8720,8720,1
+20250324,124300,302199620,8720,8730,8730,8720,653
+20250324,124200,296505450,8720,8720,8720,8720,49
+20250324,124100,296078170,8720,8720,8720,8720,531
+20250324,124000,291447850,8730,8730,8730,8730,3
+20250324,123900,291421660,8730,8730,8730,8730,0
+20250324,123800,291421660,8730,8730,8730,8730,500
+20250324,123700,287056660,8740,8730,8740,8730,2
+20250324,123600,287039190,8720,8720,8720,8720,2
+20250324,123500,287021750,8730,8730,8730,8730,50
+20250324,123400,286585250,8740,8720,8740,8720,166
+20250324,123300,285137710,8730,8740,8740,8730,145
+20250324,123200,283871760,8740,8740,8740,8740,1
+20250324,123100,283863020,8740,8740,8740,8740,0
+20250324,123000,283863020,8740,8740,8740,8740,5
+20250324,122900,283819320,8750,8740,8750,8740,502
+20250324,122800,279431820,8750,8750,8750,8750,0
+20250324,122700,279431820,8750,8750,8750,8750,5
+20250324,122600,279388070,8750,8750,8750,8750,0
+20250324,122500,279388070,8750,8750,8750,8750,0
+20250324,122400,279388070,8750,8750,8750,8750,281
+20250324,122300,276929320,8750,8750,8750,8730,103
+20250324,122200,276030070,8730,8750,8750,8730,89
+20250324,122100,275252710,8750,8750,8750,8750,2
+20250324,122000,275235210,8750,8750,8750,8750,0
+20250324,121900,275235210,8750,8750,8750,8750,11
+20250324,121800,275138960,8740,8750,8750,8740,45
+20250324,121700,274745250,8730,8730,8730,8730,10
+20250324,121600,274657950,8750,8750,8750,8750,0
+20250324,121500,274657950,8750,8750,8750,8750,0
+20250324,121400,274657950,8750,8750,8750,8750,0
+20250324,121300,274657950,8750,8730,8750,8730,5
+20250324,121200,274614280,8750,8750,8750,8750,0
+20250324,121100,274614280,8750,8740,8750,8730,16
+20250324,121000,274474530,8750,8750,8750,8750,1
+20250324,120900,274465780,8740,8740,8740,8740,100
+20250324,120800,273591780,8750,8750,8750,8750,0
+20250324,120700,273591780,8750,8750,8750,8750,30
+20250324,120600,273329280,8750,8750,8750,8750,0
+20250324,120500,273329280,8750,8730,8750,8730,62
+20250324,120400,272787560,8750,8750,8750,8750,0
+20250324,120300,272787560,8750,8750,8750,8750,0
+20250324,120200,272787560,8750,8745,8750,8730,274
+20250324,120100,270394030,8750,8750,8750,8750,0
+20250324,120000,270394030,8750,8750,8750,8750,0
+20250324,115900,270394030,8750,8750,8750,8750,1
+20250324,115800,270385280,8730,8750,8750,8730,30
+20250324,115700,270122840,8740,8740,8740,8740,150
+20250324,115600,268811840,8720,8720,8720,8720,1
+20250324,115500,268803120,8740,8740,8740,8740,0
+20250324,115400,268803120,8740,8740,8740,8740,0
+20250324,115300,268803120,8740,8740,8750,8740,4
+20250324,115200,268768150,8740,8720,8750,8710,502
+20250324,115100,264391050,8750,8750,8750,8750,1
+20250324,115000,264382300,8720,8730,8730,8720,104
+20250324,114900,263475090,8730,8730,8730,8730,0
+20250324,114800,263475090,8730,8740,8750,8730,256
+20250324,114700,261237450,8760,8760,8760,8760,0
+20250324,114600,261237450,8760,8760,8760,8760,2
+20250324,114500,261219930,8730,8730,8730,8730,0
+20250324,114400,261219930,8730,8730,8730,8730,0
+20250324,114300,261219930,8730,8730,8730,8730,0
+20250324,114200,261219930,8730,8730,8730,8730,0
+20250324,114100,261219930,8730,8730,8730,8730,0
+20250324,114000,261219930,8730,8730,8730,8730,0
+20250324,113900,261219930,8730,8750,8750,8730,30
+20250324,113800,260958010,8750,8750,8750,8750,458
+20250324,113700,256950510,8730,8730,8730,8730,11
+20250324,113600,256854480,8730,8730,8730,8730,4
+20250324,113500,256819560,8720,8720,8720,8720,36
+20250324,113400,256505640,8750,8750,8750,8750,0
+20250324,113300,256505640,8750,8750,8750,8750,1
+20250324,113200,256496890,8750,8750,8750,8750,0
+20250324,113100,256496890,8750,8750,8750,8750,10
+20250324,113000,256409390,8750,8720,8750,8720,464
+20250324,112900,252363280,8720,8740,8740,8720,94
+20250324,112800,251543480,8740,8740,8740,8740,0
+20250324,112700,251543480,8740,8740,8740,8740,80
+20250324,112600,250844280,8750,8750,8750,8750,0
+20250324,112500,250844280,8750,8750,8750,8750,326
+20250324,112400,247991780,8760,8750,8760,8750,748
+20250324,112300,241446040,8750,8750,8750,8740,247
+20250324,112200,239285710,8740,8730,8740,8730,111
+20250324,112100,238316480,8730,8730,8730,8730,27
+20250324,112000,238080770,8740,8740,8740,8740,24
+20250324,111900,237871010,8740,8740,8740,8740,1
+20250324,111800,237862270,8750,8750,8750,8750,0
+20250324,111700,237862270,8750,8750,8750,8750,1
+20250324,111600,237853520,8690,8730,8730,8690,986
+20250324,111500,229272310,8730,8720,8760,8720,18
+20250324,111400,229115150,8720,8720,8720,8720,140
+20250324,111300,227894350,8730,8740,8740,8730,301
+20250324,111200,225265950,8750,8760,8760,8750,201
+20250324,111100,223507190,8790,8790,8790,8790,0
+20250324,111000,223507190,8790,8790,8790,8790,0
+20250324,110900,223507190,8790,8790,8790,8790,0
+20250324,110800,223507190,8790,8750,8790,8750,678
+20250324,110700,217563810,8750,8760,8760,8750,221
+20250324,110600,215629850,8750,8750,8750,8750,333
+20250324,110500,212716100,8750,8750,8750,8750,23
+20250324,110400,212514850,8740,8740,8740,8740,137
+20250324,110300,211317470,8740,8740,8740,8740,5
+20250324,110200,211273770,8750,8750,8750,8750,0
+20250324,110100,211273770,8750,8750,8750,8750,40
+20250324,110000,210923770,8750,8740,8750,8740,66
+20250324,105900,210346710,8740,8740,8740,8740,39
+20250324,105800,210005850,8750,8740,8750,8740,39
+20250324,105700,209664640,8750,8740,8750,8730,141
+20250324,105600,208432130,8740,8740,8750,8740,420
+20250324,105500,204761320,8740,8750,8750,8740,146
+20250324,105400,203485110,8750,8750,8750,8750,129
+20250324,105300,202356360,8750,8760,8760,8750,483
+20250324,105200,198126430,8760,8760,8760,8760,96
+20250324,105100,197285470,8760,8780,8780,8760,94
+20250324,105000,196460820,8780,8780,8780,8780,0
+20250324,104900,196460820,8780,8780,8780,8780,0
+20250324,104800,196460820,8780,8780,8780,8780,7
+20250324,104700,196399360,8790,8790,8790,8790,0
+20250324,104600,196399360,8790,8790,8790,8790,0
+20250324,104500,196399360,8790,8790,8790,8790,57
+20250324,104400,195898330,8790,8790,8790,8790,63
+20250324,104300,195344560,8790,8790,8790,8790,3
+20250324,104200,195318190,8800,8800,8800,8800,0
+20250324,104100,195318190,8800,8800,8800,8800,0
+20250324,104000,195318190,8800,8800,8800,8800,1
+20250324,103900,195309390,8800,8790,8800,8790,25
+20250324,103800,195089600,8780,8780,8780,8780,5
+20250324,103700,195045700,8780,8770,8780,8770,824
+20250324,103600,187818110,8770,8770,8770,8770,32
+20250324,103500,187537470,8740,8750,8750,8740,1650
+20250324,103400,173116410,8740,8740,8740,8740,150
+20250324,103300,171805410,8740,8740,8740,8740,1
+20250324,103200,171796670,8770,8770,8770,8770,4
+20250324,103100,171761590,8770,8770,8770,8770,0
+20250324,103000,171761590,8770,8740,8780,8740,62
+20250324,102900,171217870,8770,8780,8780,8770,7
+20250324,102800,171156470,8780,8780,8780,8780,200
+20250324,102700,169400470,8780,8780,8780,8780,2
+20250324,102600,169382910,8780,8780,8780,8780,1
+20250324,102500,169374130,8780,8780,8780,8780,3
+20250324,102400,169347790,8740,8760,8760,8740,600
+20250324,102300,164097060,8760,8760,8760,8760,10
+20250324,102200,164009460,8790,8760,8790,8760,2
+20250324,102100,163991910,8770,8770,8770,8770,300
+20250324,102000,161360910,8770,8780,8780,8770,7
+20250324,101900,161299510,8790,8790,8790,8790,0
+20250324,101800,161299510,8790,8800,8800,8770,42
+20250324,101700,160930800,8800,8800,8800,8800,0
+20250324,101600,160930800,8800,8800,8800,8800,0
+20250324,101500,160930800,8800,8800,8800,8800,2
+20250324,101400,160913200,8780,8780,8780,8780,48
+20250324,101300,160491760,8800,8800,8800,8800,1
+20250324,101200,160482960,8800,8800,8800,8800,57
+20250324,101100,159981360,8780,8780,8780,8780,6
+20250324,101000,159928680,8800,8810,8810,8800,3
+20250324,100900,159902260,8780,8780,8780,8780,222
+20250324,100800,157953100,8780,8780,8780,8780,300
+20250324,100700,155319100,8780,8780,8780,8780,0
+20250324,100600,155319100,8780,8790,8790,8780,99
+20250324,100500,154449770,8800,8810,8810,8800,2
+20250324,100400,154432160,8810,8810,8810,8790,733
+20250324,100300,147981940,8820,8820,8820,8820,2
+20250324,100200,147964300,8820,8820,8820,8820,20
+20250324,100100,147787900,8820,8820,8820,8820,33
+20250324,100000,147496840,8810,8810,8810,8810,34
+20250324,095900,147197300,8810,8810,8810,8810,10
+20250324,095800,147109200,8820,8820,8820,8820,12
+20250324,095700,147003360,8820,8820,8820,8820,300
+20250324,095600,144357360,8820,8810,8820,8800,646
+20250324,095500,138662760,8800,8810,8810,8800,1135
+20250324,095400,128674750,8800,8810,8820,8800,1015
+20250324,095300,119737300,8820,8820,8820,8820,0
+20250324,095200,119737300,8820,8820,8820,8820,15
+20250324,095100,119605000,8820,8820,8820,8820,5
+20250324,095000,119560900,8820,8820,8820,8820,12
+20250324,094900,119455060,8810,8810,8810,8810,0
+20250324,094800,119455060,8810,8810,8810,8810,10
+20250324,094700,119366960,8820,8820,8820,8820,61
+20250324,094600,118828940,8810,8810,8810,8810,50
+20250324,094500,118388440,8810,8810,8810,8810,140
+20250324,094400,117155040,8820,8820,8820,8810,75
+20250324,094300,116493570,8820,8820,8820,8820,108
+20250324,094200,115541010,8820,8820,8820,8820,0
+20250324,094100,115541010,8820,8820,8840,8820,804
+20250324,094000,108447740,8840,8820,8840,8820,377
+20250324,093900,105118180,8830,8830,8830,8830,0
+20250324,093800,105118180,8830,8830,8830,8830,203
+20250324,093700,103325690,8840,8830,8840,8830,29
+20250324,093600,103069400,8820,8820,8820,8820,59
+20250324,093500,102549020,8840,8830,8840,8830,75
+20250324,093400,101886670,8830,8820,8830,8820,88
+20250324,093300,101109990,8820,8820,8820,8820,2
+20250324,093200,101092350,8820,8820,8820,8820,16
+20250324,093100,100951230,8820,8820,8820,8820,1
+20250324,093000,100942410,8800,8800,8800,8800,67
+20250324,092900,100352810,8800,8800,8800,8800,0
+20250324,092800,100352810,8800,8790,8800,8790,14
+20250324,092700,100229710,8800,8790,8800,8790,113
+20250324,092600,99236390,8800,8800,8800,8800,50
+20250324,092500,98796390,8810,8810,8810,8810,1
+20250324,092400,98787580,8780,8780,8780,8780,47
+20250324,092300,98374920,8780,8790,8820,8780,199
+20250324,092200,96625280,8790,8780,8790,8780,524
+20250324,092100,92024460,8780,8770,8780,8770,267
+20250324,092000,89682830,8760,8780,8780,8760,5
+20250324,091900,89638990,8780,8750,8780,8750,359
+20250324,091800,86495750,8760,8750,8760,8750,299
+20250324,091700,83878990,8750,8740,8750,8740,216
+20250324,091600,81990510,8750,8740,8750,8740,29
+20250324,091500,81736850,8750,8750,8750,8750,20
+20250324,091400,81561850,8740,8740,8740,8740,771
+20250324,091300,74823310,8740,8740,8740,8740,202
+20250324,091200,73057830,8740,8740,8740,8740,1
+20250324,091100,73049090,8730,8730,8730,8730,465
+20250324,091000,68989640,8730,8730,8730,8720,141
+20250324,090900,67758960,8720,8710,8720,8700,432
+20250324,090800,63993440,8680,8680,8680,8680,201
+20250324,090700,62248760,8680,8680,8690,8680,220
+20250324,090600,60339010,8680,8710,8720,8680,252
+20250324,090500,58144790,8710,8710,8710,8660,2274
+20250324,090400,38399900,8720,8730,8730,8720,49
+20250324,090300,37972400,8740,8790,8790,8740,339
+20250324,090200,35006410,8760,8750,8760,8750,1363
+20250324,090100,23080150,8750,8770,8770,8750,1610
+20250324,090000,8987570,8890,8910,8910,8760,1017
--- a/396470/min/candle-20250325.csv
+++ b/396470/min/candle-20250325.csv
@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213300,1489104700,8320,8320,8320,8320,1463
+20250325,213200,1489104700,8320,8320,8320,8320,0
+20250325,213100,1489104700,8320,8320,8320,8320,0
+20250325,213000,1489104700,8320,8320,8320,8320,0
+20250325,212900,1489104700,8320,8320,8320,8320,0
+20250325,212800,1489104700,8320,8320,8320,8320,0
+20250325,212700,1489104700,8320,8320,8320,8320,0
+20250325,212600,1489104700,8320,8320,8320,8320,0
+20250325,212500,1489104700,8320,8320,8320,8320,0
+20250325,212400,1489104700,8320,8320,8320,8320,0
+20250325,212300,1489104700,8320,8320,8320,8320,0
+20250325,212200,1489104700,8320,8320,8320,8320,0
+20250325,212100,1489104700,8320,8320,8320,8320,0
+20250325,212000,1489104700,8320,8320,8320,8320,0
+20250325,211900,1489104700,8320,8320,8320,8320,0
+20250325,211800,1489104700,8320,8320,8320,8320,0
+20250325,211700,1489104700,8320,8320,8320,8320,0
+20250325,211600,1489104700,8320,8320,8320,8320,0
+20250325,211500,1489104700,8320,8320,8320,8320,0
+20250325,211400,1489104700,8320,8320,8320,8320,0
+20250325,211300,1489104700,8320,8320,8320,8320,0
+20250325,211200,1489104700,8320,8320,8320,8320,0
+20250325,211100,1489104700,8320,8320,8320,8320,0
+20250325,211000,1489104700,8320,8320,8320,8320,0
+20250325,210900,1489104700,8320,8320,8320,8320,0
+20250325,210800,1489104700,8320,8320,8320,8320,0
+20250325,210700,1489104700,8320,8320,8320,8320,0
+20250325,210600,1489104700,8320,8320,8320,8320,0
+20250325,210500,1489104700,8320,8320,8320,8320,0
+20250325,210400,1489104700,8320,8320,8320,8320,0
+20250325,210300,1489104700,8320,8320,8320,8320,1463
+20250325,210200,1489104700,8320,8320,8320,8320,0
+20250325,210100,1489104700,8320,8320,8320,8320,0
+20250325,210000,1489104700,8320,8320,8320,8320,0
+20250325,205900,1489104700,8320,8320,8320,8320,0
+20250325,205800,1489104700,8320,8320,8320,8320,0
+20250325,205700,1489104700,8320,8320,8320,8320,0
+20250325,205600,1489104700,8320,8320,8320,8320,0
+20250325,205500,1489104700,8320,8320,8320,8320,0
+20250325,205400,1489104700,8320,8320,8320,8320,0
+20250325,205300,1489104700,8320,8320,8320,8320,0
+20250325,205200,1489104700,8320,8320,8320,8320,0
+20250325,205100,1489104700,8320,8320,8320,8320,0
+20250325,205000,1489104700,8320,8320,8320,8320,0
+20250325,204900,1489104700,8320,8320,8320,8320,0
+20250325,204800,1489104700,8320,8320,8320,8320,0
+20250325,204700,1489104700,8320,8320,8320,8320,0
+20250325,204600,1489104700,8320,8320,8320,8320,0
+20250325,204500,1489104700,8320,8320,8320,8320,0
+20250325,204400,1489104700,8320,8320,8320,8320,0
+20250325,204300,1489104700,8320,8320,8320,8320,0
+20250325,204200,1489104700,8320,8320,8320,8320,0
+20250325,204100,1489104700,8320,8320,8320,8320,0
+20250325,204000,1489104700,8320,8320,8320,8320,0
+20250325,203900,1489104700,8320,8320,8320,8320,0
+20250325,203800,1489104700,8320,8320,8320,8320,0
+20250325,203700,1489104700,8320,8320,8320,8320,0
+20250325,203600,1489104700,8320,8320,8320,8320,0
+20250325,203500,1489104700,8320,8320,8320,8320,0
+20250325,203400,1489104700,8320,8320,8320,8320,0
+20250325,203300,1489104700,8320,8320,8320,8320,1463
+20250325,203200,1489104700,8320,8320,8320,8320,0
+20250325,203100,1489104700,8320,8320,8320,8320,0
+20250325,203000,1489104700,8320,8320,8320,8320,0
+20250325,202900,1489104700,8320,8320,8320,8320,0
+20250325,202800,1489104700,8320,8320,8320,8320,0
+20250325,202700,1489104700,8320,8320,8320,8320,0
+20250325,202600,1489104700,8320,8320,8320,8320,0
+20250325,202500,1489104700,8320,8320,8320,8320,0
+20250325,202400,1489104700,8320,8320,8320,8320,0
+20250325,202300,1489104700,8320,8320,8320,8320,0
+20250325,202200,1489104700,8320,8320,8320,8320,0
+20250325,202100,1489104700,8320,8320,8320,8320,0
+20250325,202000,1489104700,8320,8320,8320,8320,0
+20250325,201900,1489104700,8320,8320,8320,8320,0
+20250325,201800,1489104700,8320,8320,8320,8320,0
+20250325,201700,1489104700,8320,8320,8320,8320,0
+20250325,201600,1489104700,8320,8320,8320,8320,0
+20250325,201500,1489104700,8320,8320,8320,8320,0
+20250325,201400,1489104700,8320,8320,8320,8320,0
+20250325,201300,1489104700,8320,8320,8320,8320,0
+20250325,201200,1489104700,8320,8320,8320,8320,0
+20250325,201100,1489104700,8320,8320,8320,8320,0
+20250325,201000,1489104700,8320,8320,8320,8320,0
+20250325,200900,1489104700,8320,8320,8320,8320,0
+20250325,200800,1489104700,8320,8320,8320,8320,0
+20250325,200700,1489104700,8320,8320,8320,8320,0
+20250325,200600,1489104700,8320,8320,8320,8320,0
+20250325,200500,1489104700,8320,8320,8320,8320,0
+20250325,200400,1489104700,8320,8320,8320,8320,0
+20250325,200300,1489104700,8320,8320,8320,8320,1463
+20250325,200200,1489104700,8320,8320,8320,8320,0
+20250325,200100,1489104700,8320,8320,8320,8320,0
+20250325,200000,1489104700,8320,8320,8320,8320,0
+20250325,195900,1489104700,8320,8320,8320,8320,0
+20250325,195800,1489104700,8320,8320,8320,8320,0
+20250325,195700,1489104700,8320,8320,8320,8320,0
+20250325,195600,1489104700,8320,8320,8320,8320,0
+20250325,195500,1489104700,8320,8320,8320,8320,0
+20250325,195400,1489104700,8320,8320,8320,8320,0
+20250325,195300,1489104700,8320,8320,8320,8320,0
+20250325,195200,1489104700,8320,8320,8320,8320,0
+20250325,195100,1489104700,8320,8320,8320,8320,0
+20250325,195000,1489104700,8320,8320,8320,8320,0
+20250325,194900,1489104700,8320,8320,8320,8320,0
+20250325,194800,1489104700,8320,8320,8320,8320,0
+20250325,194700,1489104700,8320,8320,8320,8320,0
+20250325,194600,1489104700,8320,8320,8320,8320,0
+20250325,194500,1489104700,8320,8320,8320,8320,0
+20250325,194400,1489104700,8320,8320,8320,8320,0
+20250325,194300,1489104700,8320,8320,8320,8320,0
+20250325,194200,1489104700,8320,8320,8320,8320,0
+20250325,194100,1489104700,8320,8320,8320,8320,0
+20250325,194000,1489104700,8320,8320,8320,8320,0
+20250325,193900,1489104700,8320,8320,8320,8320,0
+20250325,193800,1489104700,8320,8320,8320,8320,0
+20250325,193700,1489104700,8320,8320,8320,8320,0
+20250325,193600,1489104700,8320,8320,8320,8320,0
+20250325,193500,1489104700,8320,8320,8320,8320,0
+20250325,193400,1489104700,8320,8320,8320,8320,0
+20250325,193300,1489104700,8320,8320,8320,8320,1463
+20250325,193200,1489104700,8320,8320,8320,8320,0
+20250325,193100,1489104700,8320,8320,8320,8320,0
+20250325,193000,1489104700,8320,8320,8320,8320,0
+20250325,192900,1489104700,8320,8320,8320,8320,0
+20250325,192800,1489104700,8320,8320,8320,8320,0
+20250325,192700,1489104700,8320,8320,8320,8320,0
+20250325,192600,1489104700,8320,8320,8320,8320,0
+20250325,192500,1489104700,8320,8320,8320,8320,0
+20250325,192400,1489104700,8320,8320,8320,8320,0
+20250325,192300,1489104700,8320,8320,8320,8320,0
+20250325,192200,1489104700,8320,8320,8320,8320,0
+20250325,192100,1489104700,8320,8320,8320,8320,0
+20250325,192000,1489104700,8320,8320,8320,8320,0
+20250325,191900,1489104700,8320,8320,8320,8320,0
+20250325,191800,1489104700,8320,8320,8320,8320,0
+20250325,191700,1489104700,8320,8320,8320,8320,0
+20250325,191600,1489104700,8320,8320,8320,8320,0
+20250325,191500,1489104700,8320,8320,8320,8320,0
+20250325,191400,1489104700,8320,8320,8320,8320,0
+20250325,191300,1489104700,8320,8320,8320,8320,0
+20250325,191200,1489104700,8320,8320,8320,8320,0
+20250325,191100,1489104700,8320,8320,8320,8320,0
+20250325,191000,1489104700,8320,8320,8320,8320,0
+20250325,190900,1489104700,8320,8320,8320,8320,0
+20250325,190800,1489104700,8320,8320,8320,8320,0
+20250325,190700,1489104700,8320,8320,8320,8320,0
+20250325,190600,1489104700,8320,8320,8320,8320,0
+20250325,190500,1489104700,8320,8320,8320,8320,0
+20250325,190400,1489104700,8320,8320,8320,8320,0
+20250325,190300,1489104700,8320,8320,8320,8320,1463
+20250325,190200,1489104700,8320,8320,8320,8320,0
+20250325,190100,1489104700,8320,8320,8320,8320,0
+20250325,190000,1489104700,8320,8320,8320,8320,0
+20250325,185900,1489104700,8320,8320,8320,8320,0
+20250325,185800,1489104700,8320,8320,8320,8320,0
+20250325,185700,1489104700,8320,8320,8320,8320,0
+20250325,185600,1489104700,8320,8320,8320,8320,0
+20250325,185500,1489104700,8320,8320,8320,8320,0
+20250325,185400,1489104700,8320,8320,8320,8320,0
+20250325,185300,1489104700,8320,8320,8320,8320,0
+20250325,185200,1489104700,8320,8320,8320,8320,0
+20250325,185100,1489104700,8320,8320,8320,8320,0
+20250325,185000,1489104700,8320,8320,8320,8320,0
+20250325,184900,1489104700,8320,8320,8320,8320,0
+20250325,184800,1489104700,8320,8320,8320,8320,0
+20250325,184700,1489104700,8320,8320,8320,8320,0
+20250325,184600,1489104700,8320,8320,8320,8320,0
+20250325,184500,1489104700,8320,8320,8320,8320,0
+20250325,184400,1489104700,8320,8320,8320,8320,0
+20250325,184300,1489104700,8320,8320,8320,8320,0
+20250325,184200,1489104700,8320,8320,8320,8320,0
+20250325,184100,1489104700,8320,8320,8320,8320,0
+20250325,184000,1489104700,8320,8320,8320,8320,0
+20250325,183900,1489104700,8320,8320,8320,8320,0
+20250325,183800,1489104700,8320,8320,8320,8320,0
+20250325,183700,1489104700,8320,8320,8320,8320,0
+20250325,183600,1489104700,8320,8320,8320,8320,0
+20250325,183500,1489104700,8320,8320,8320,8320,0
+20250325,183400,1489104700,8320,8320,8320,8320,0
+20250325,183300,1489104700,8320,8320,8320,8320,1463
+20250325,183200,1489104700,8320,8320,8320,8320,0
+20250325,183100,1489104700,8320,8320,8320,8320,0
+20250325,183000,1489104700,8320,8320,8320,8320,0
+20250325,182900,1489104700,8320,8320,8320,8320,0
+20250325,182800,1489104700,8320,8320,8320,8320,0
+20250325,182700,1489104700,8320,8320,8320,8320,0
+20250325,182600,1489104700,8320,8320,8320,8320,0
+20250325,182500,1489104700,8320,8320,8320,8320,0
+20250325,182400,1489104700,8320,8320,8320,8320,0
+20250325,182300,1489104700,8320,8320,8320,8320,0
+20250325,182200,1489104700,8320,8320,8320,8320,0
+20250325,182100,1489104700,8320,8320,8320,8320,0
+20250325,182000,1489104700,8320,8320,8320,8320,0
+20250325,181900,1489104700,8320,8320,8320,8320,0
+20250325,181800,1489104700,8320,8320,8320,8320,0
+20250325,181700,1489104700,8320,8320,8320,8320,0
+20250325,181600,1489104700,8320,8320,8320,8320,0
+20250325,181500,1489104700,8320,8320,8320,8320,0
+20250325,181400,1489104700,8320,8320,8320,8320,0
+20250325,181300,1489104700,8320,8320,8320,8320,0
+20250325,181200,1489104700,8320,8320,8320,8320,0
+20250325,181100,1489104700,8320,8320,8320,8320,0
+20250325,181000,1489104700,8320,8320,8320,8320,0
+20250325,180900,1489104700,8320,8320,8320,8320,0
+20250325,180800,1489104700,8320,8320,8320,8320,0
+20250325,180700,1489104700,8320,8320,8320,8320,0
+20250325,180600,1489104700,8320,8320,8320,8320,0
+20250325,180500,1489104700,8320,8320,8320,8320,0
+20250325,180400,1489104700,8320,8320,8320,8320,0
+20250325,180300,1489104700,8320,8320,8320,8320,1463
+20250325,180200,1489104700,8320,8320,8320,8320,0
+20250325,180100,1489104700,8320,8320,8320,8320,0
+20250325,180000,1489104700,8320,8320,8320,8320,0
+20250325,175900,1489104700,8320,8320,8320,8320,0
+20250325,175800,1489104700,8320,8320,8320,8320,0
+20250325,175700,1489104700,8320,8320,8320,8320,0
+20250325,175600,1489104700,8320,8320,8320,8320,0
+20250325,175500,1489104700,8320,8320,8320,8320,0
+20250325,175400,1489104700,8320,8320,8320,8320,0
+20250325,175300,1489104700,8320,8320,8320,8320,0
+20250325,175200,1489104700,8320,8320,8320,8320,0
+20250325,175100,1489104700,8320,8320,8320,8320,0
+20250325,175000,1489104700,8320,8320,8320,8320,0
+20250325,174900,1489104700,8320,8320,8320,8320,0
+20250325,174800,1489104700,8320,8320,8320,8320,0
+20250325,174700,1489104700,8320,8320,8320,8320,0
+20250325,174600,1489104700,8320,8320,8320,8320,0
+20250325,174500,1489104700,8320,8320,8320,8320,0
+20250325,174400,1489104700,8320,8320,8320,8320,0
+20250325,174300,1489104700,8320,8320,8320,8320,0
+20250325,174200,1489104700,8320,8320,8320,8320,0
+20250325,174100,1489104700,8320,8320,8320,8320,0
+20250325,174000,1489104700,8320,8320,8320,8320,0
+20250325,173900,1489104700,8320,8320,8320,8320,0
+20250325,173800,1489104700,8320,8320,8320,8320,0
+20250325,173700,1489104700,8320,8320,8320,8320,0
+20250325,173600,1489104700,8320,8320,8320,8320,0
+20250325,173500,1489104700,8320,8320,8320,8320,0
+20250325,173400,1489104700,8320,8320,8320,8320,0
+20250325,173300,1489104700,8320,8320,8320,8320,1463
+20250325,173200,1489104700,8320,8320,8320,8320,0
+20250325,173100,1489104700,8320,8320,8320,8320,0
+20250325,173000,1489104700,8320,8320,8320,8320,0
+20250325,172900,1489104700,8320,8320,8320,8320,0
+20250325,172800,1489104700,8320,8320,8320,8320,0
+20250325,172700,1489104700,8320,8320,8320,8320,0
+20250325,172600,1489104700,8320,8320,8320,8320,0
+20250325,172500,1489104700,8320,8320,8320,8320,0
+20250325,172400,1489104700,8320,8320,8320,8320,0
+20250325,172300,1489104700,8320,8320,8320,8320,0
+20250325,172200,1489104700,8320,8320,8320,8320,0
+20250325,172100,1489104700,8320,8320,8320,8320,0
+20250325,172000,1489104700,8320,8320,8320,8320,0
+20250325,171900,1489104700,8320,8320,8320,8320,0
+20250325,171800,1489104700,8320,8320,8320,8320,0
+20250325,171700,1489104700,8320,8320,8320,8320,0
+20250325,171600,1489104700,8320,8320,8320,8320,0
+20250325,171500,1489104700,8320,8320,8320,8320,0
+20250325,171400,1489104700,8320,8320,8320,8320,0
+20250325,171300,1489104700,8320,8320,8320,8320,0
+20250325,171200,1489104700,8320,8320,8320,8320,0
+20250325,171100,1489104700,8320,8320,8320,8320,0
+20250325,171000,1489104700,8320,8320,8320,8320,0
+20250325,170900,1489104700,8320,8320,8320,8320,0
+20250325,170800,1489104700,8320,8320,8320,8320,0
+20250325,170700,1489104700,8320,8320,8320,8320,0
+20250325,170600,1489104700,8320,8320,8320,8320,0
+20250325,170500,1489104700,8320,8320,8320,8320,0
+20250325,170400,1489104700,8320,8320,8320,8320,0
+20250325,170300,1489104700,8320,8320,8320,8320,1463
+20250325,170200,1489104700,8320,8320,8320,8320,0
+20250325,170100,1489104700,8320,8320,8320,8320,0
+20250325,170000,1489104700,8320,8320,8320,8320,0
+20250325,165900,1489104700,8320,8320,8320,8320,0
+20250325,165800,1489104700,8320,8320,8320,8320,0
+20250325,165700,1489104700,8320,8320,8320,8320,0
+20250325,165600,1489104700,8320,8320,8320,8320,0
+20250325,165500,1489104700,8320,8320,8320,8320,0
+20250325,165400,1489104700,8320,8320,8320,8320,0
+20250325,165300,1489104700,8320,8320,8320,8320,0
+20250325,165200,1489104700,8320,8320,8320,8320,0
+20250325,165100,1489104700,8320,8320,8320,8320,0
+20250325,165000,1489104700,8320,8320,8320,8320,0
+20250325,164900,1489104700,8320,8320,8320,8320,0
+20250325,164800,1489104700,8320,8320,8320,8320,0
+20250325,164700,1489104700,8320,8320,8320,8320,0
+20250325,164600,1489104700,8320,8320,8320,8320,0
+20250325,164500,1489104700,8320,8320,8320,8320,0
+20250325,164400,1489104700,8320,8320,8320,8320,0
+20250325,164300,1489104700,8320,8320,8320,8320,0
+20250325,164200,1489104700,8320,8320,8320,8320,0
+20250325,164100,1489104700,8320,8320,8320,8320,0
+20250325,164000,1489104700,8320,8320,8320,8320,0
+20250325,163900,1489104700,8320,8320,8320,8320,0
+20250325,163800,1489104700,8320,8320,8320,8320,0
+20250325,163700,1489104700,8320,8320,8320,8320,0
+20250325,163600,1489104700,8320,8320,8320,8320,0
+20250325,163500,1489104700,8320,8320,8320,8320,0
+20250325,163400,1489104700,8320,8320,8320,8320,0
+20250325,163300,1489104700,8320,8320,8320,8320,1463
+20250325,163200,1489104700,8320,8320,8320,8320,0
+20250325,163100,1489104700,8320,8320,8320,8320,0
+20250325,163000,1489104700,8320,8320,8320,8320,0
+20250325,162900,1489104700,8320,8320,8320,8320,0
+20250325,162800,1489104700,8320,8320,8320,8320,0
+20250325,162700,1489104700,8320,8320,8320,8320,0
+20250325,162600,1489104700,8320,8320,8320,8320,0
+20250325,162500,1489104700,8320,8320,8320,8320,0
+20250325,162400,1489104700,8320,8320,8320,8320,0
+20250325,162300,1489104700,8320,8320,8320,8320,0
+20250325,162200,1489104700,8320,8320,8320,8320,0
+20250325,162100,1489104700,8320,8320,8320,8320,0
+20250325,162000,1489104700,8320,8320,8320,8320,0
+20250325,161900,1489104700,8320,8320,8320,8320,0
+20250325,161800,1489104700,8320,8320,8320,8320,0
+20250325,161700,1489104700,8320,8320,8320,8320,0
+20250325,161600,1489104700,8320,8320,8320,8320,0
+20250325,161500,1489104700,8320,8320,8320,8320,0
+20250325,161400,1489104700,8320,8320,8320,8320,0
+20250325,161300,1489104700,8320,8320,8320,8320,0
+20250325,161200,1489104700,8320,8320,8320,8320,0
+20250325,161100,1489104700,8320,8320,8320,8320,0
+20250325,161000,1489104700,8320,8320,8320,8320,0
+20250325,160900,1489104700,8320,8320,8320,8320,0
+20250325,160800,1489104700,8320,8320,8320,8320,0
+20250325,160700,1489104700,8320,8320,8320,8320,0
+20250325,160600,1489104700,8320,8320,8320,8320,0
+20250325,160500,1489104700,8320,8320,8320,8320,0
+20250325,160400,1489104700,8320,8320,8320,8320,0
+20250325,160300,1489104700,8320,8320,8320,8320,1463
+20250325,160200,1489104700,8320,8320,8320,8320,0
+20250325,160100,1489104700,8320,8320,8320,8320,0
+20250325,160000,1489104700,8320,8320,8320,8320,0
+20250325,155900,1489104700,8320,8320,8320,8320,0
+20250325,155800,1489104700,8320,8320,8320,8320,0
+20250325,155700,1489104700,8320,8320,8320,8320,0
+20250325,155600,1489104700,8320,8320,8320,8320,0
+20250325,155500,1489104700,8320,8320,8320,8320,0
+20250325,155400,1489104700,8320,8320,8320,8320,0
+20250325,155300,1489104700,8320,8320,8320,8320,0
+20250325,155200,1489104700,8320,8320,8320,8320,0
+20250325,155100,1489104700,8320,8320,8320,8320,0
+20250325,155000,1489104700,8320,8320,8320,8320,0
+20250325,154900,1489104700,8320,8320,8320,8320,0
+20250325,154800,1489104700,8320,8320,8320,8320,0
+20250325,154700,1489104700,8320,8320,8320,8320,0
+20250325,154600,1489104700,8320,8320,8320,8320,0
+20250325,154500,1489104700,8320,8320,8320,8320,0
+20250325,154400,1489104700,8320,8320,8320,8320,0
+20250325,154300,1489104700,8320,8320,8320,8320,0
+20250325,154200,1489104700,8320,8320,8320,8320,0
+20250325,154100,1489104700,8320,8320,8320,8320,0
+20250325,154000,1489104700,8320,8320,8320,8320,0
+20250325,153900,1489104700,8320,8320,8320,8320,0
+20250325,153800,1489104700,8320,8320,8320,8320,0
+20250325,153700,1489104700,8320,8320,8320,8320,0
+20250325,153600,1489104700,8320,8320,8320,8320,0
+20250325,153500,1489104700,8320,8320,8320,8320,0
+20250325,153400,1489104700,8320,8320,8320,8320,0
+20250325,153300,1489104700,8320,8320,8320,8320,1463
+20250325,153200,1489104700,8320,8320,8320,8320,0
+20250325,153100,1489104700,8320,8320,8320,8320,0
+20250325,153000,1489104700,8320,8320,8320,8320,1463
+20250325,152900,1476932540,8310,8310,8310,8310,0
+20250325,152800,1476932540,8310,8310,8310,8310,0
+20250325,152700,1476932540,8310,8310,8310,8310,0
+20250325,152600,1476932540,8310,8310,8310,8310,0
+20250325,152500,1476932540,8310,8310,8310,8310,0
+20250325,152400,1476932540,8310,8310,8310,8310,0
+20250325,152300,1476932540,8310,8310,8310,8310,0
+20250325,152200,1476932540,8310,8310,8310,8310,0
+20250325,152100,1476932540,8310,8310,8310,8310,0
+20250325,152000,1476932540,8310,8310,8310,8310,0
+20250325,151900,1476932540,8310,8315,8315,8300,1205
+20250325,151800,1466925000,8315,8315,8315,8315,102
+20250325,151700,1466076870,8315,8320,8320,8315,192
+20250325,151600,1464479890,8330,8300,8330,8300,118
+20250325,151500,1463498450,8300,8300,8320,8300,564
+20250325,151400,1458812450,8330,8330,8330,8330,0
+20250325,151300,1458812450,8330,8330,8330,8330,220
+20250325,151200,1456979850,8330,8300,8330,8300,410
+20250325,151100,1453576790,8300,8320,8320,8300,175
+20250325,151000,1452124250,8300,8300,8300,8300,224
+20250325,150900,1450265050,8300,8300,8300,8300,1044
+20250325,150800,1441599850,8300,8310,8310,8300,58
+20250325,150700,1441118440,8310,8310,8310,8310,0
+20250325,150600,1441118440,8310,8310,8310,8310,115
+20250325,150500,1440162790,8310,8310,8310,8310,12
+20250325,150400,1440063070,8300,8330,8330,8300,1300
+20250325,150300,1429266330,8330,8310,8330,8310,29
+20250325,150200,1429024780,8320,8320,8320,8320,981
+20250325,150100,1420862860,8320,8330,8330,8320,45
+20250325,150000,1420488240,8320,8320,8320,8320,0
+20250325,145900,1420488240,8320,8320,8320,8320,10
+20250325,145800,1420405040,8320,8320,8320,8320,2
+20250325,145700,1420388400,8320,8320,8320,8320,2
+20250325,145600,1420371760,8380,8330,8380,8330,200
+20250325,145500,1418700540,8330,8320,8330,8320,303
+20250325,145400,1416179460,8320,8325,8325,8320,80
+20250325,145300,1415513735,8330,8340,8340,8330,754
+20250325,145200,1409229655,8340,8340,8340,8340,723
+20250325,145100,1403199835,8340,8340,8340,8340,0
+20250325,145000,1403199835,8340,8340,8340,8340,24
+20250325,144900,1402999675,8340,8320,8340,8320,224
+20250325,144800,1401131995,8320,8320,8320,8320,1
+20250325,144700,1401123675,8320,8320,8320,8320,5
+20250325,144600,1401082075,8320,8320,8320,8320,45
+20250325,144500,1400707675,8320,8320,8320,8320,45
+20250325,144400,1400333275,8320,8320,8320,8320,17
+20250325,144300,1400191835,8320,8320,8320,8320,60
+20250325,144200,1399692635,8320,8310,8320,8310,75
+20250325,144100,1399069095,8310,8310,8310,8310,898
+20250325,144000,1391606715,8300,8300,8300,8300,86
+20250325,143900,1390892915,8300,8300,8300,8300,225
+20250325,143800,1389025415,8310,8310,8310,8310,103
+20250325,143700,1388169485,8300,8300,8300,8300,86
+20250325,143600,1387455685,8300,8300,8300,8300,143
+20250325,143500,1386268785,8270,8270,8270,8270,12
+20250325,143400,1386169545,8270,8280,8280,8270,80
+20250325,143300,1385507885,8270,8280,8280,8270,841
+20250325,143200,1378552805,8280,8290,8290,8280,1090
+20250325,143100,1369523325,8290,8290,8290,8290,20
+20250325,143000,1369357525,8290,8290,8290,8290,20
+20250325,142900,1369191725,8290,8290,8290,8290,0
+20250325,142800,1369191725,8290,8300,8300,8290,73
+20250325,142700,1368586195,8310,8310,8310,8310,11
+20250325,142600,1368494785,8310,8310,8310,8310,105
+20250325,142500,1367622235,8310,8310,8310,8310,1
+20250325,142400,1367613925,8310,8310,8310,8310,0
+20250325,142300,1367613925,8310,8310,8310,8310,65
+20250325,142200,1367073775,8310,8310,8310,8310,0
+20250325,142100,1367073775,8310,8300,8310,8300,95
+20250325,142000,1366285225,8300,8300,8310,8300,120
+20250325,141900,1365289125,8310,8310,8310,8310,24
+20250325,141800,1365089685,8310,8290,8310,8270,1620
+20250325,141700,1351688675,8280,8280,8280,8280,30
+20250325,141600,1351440275,8280,8280,8280,8280,40
+20250325,141500,1351109075,8280,8300,8300,8280,301
+20250325,141400,1348615535,8300,8300,8300,8280,647
+20250325,141300,1343249655,8300,8310,8310,8300,609
+20250325,141200,1338193955,8310,8320,8320,8310,31
+20250325,141100,1337936335,8310,8310,8310,8310,131
+20250325,141000,1336847725,8300,8300,8300,8300,0
+20250325,140900,1336847725,8300,8300,8300,8300,0
+20250325,140800,1336847725,8300,8290,8300,8290,119
+20250325,140700,1335861205,8290,8310,8310,8290,2953
+20250325,140600,1311346965,8310,8320,8340,8310,1935
+20250325,140500,1295264145,8320,8330,8330,8320,447
+20250325,140400,1291542705,8330,8340,8340,8330,52
+20250325,140300,1291109045,8340,8340,8340,8340,105
+20250325,140200,1290233345,8330,8350,8350,8330,348
+20250325,140100,1287333815,8380,8390,8390,8380,1140
+20250325,140000,1277780395,8390,8450,8490,8390,1579
+20250325,135900,1264465925,8500,8320,8520,8320,9110
+20250325,135800,1187663205,8320,8325,8330,8320,1578
+20250325,135700,1174531990,8325,8330,8330,8320,299
+20250325,135600,1172042780,8340,8340,8340,8340,193
+20250325,135500,1170433160,8340,8340,8340,8340,0
+20250325,135400,1170433160,8340,8340,8340,8340,1
+20250325,135300,1170424820,8340,8340,8340,8340,25
+20250325,135200,1170216320,8340,8340,8340,8340,23
+20250325,135100,1170024500,8340,8300,8340,8290,124
+20250325,135000,1168995730,8300,8360,8370,8300,281
+20250325,134900,1166645870,8380,8380,8380,8380,100
+20250325,134800,1165807870,8380,8290,8380,8290,2923
+20250325,134700,1141412500,8320,8270,8320,8270,2364
+20250325,134600,1121808710,8260,8260,8270,8260,157
+20250325,134500,1120510680,8270,8270,8270,8270,0
+20250325,134400,1120510680,8270,8270,8270,8270,21
+20250325,134300,1120337010,8270,8270,8270,8260,433
+20250325,134200,1116760100,8270,8280,8280,8270,56
+20250325,134100,1116296930,8270,8270,8270,8270,68
+20250325,134000,1115734570,8270,8260,8270,8260,2
+20250325,133900,1115718040,8260,8270,8270,8260,217
+20250325,133800,1113925450,8270,8260,8270,8260,325
+20250325,133700,1111240750,8260,8270,8270,8260,137
+20250325,133600,1110109060,8270,8280,8280,8270,11
+20250325,133500,1110017990,8260,8280,8280,8260,102
+20250325,133400,1109175430,8260,8260,8260,8260,881
+20250325,133300,1101898370,8260,8270,8270,8260,350
+20250325,133200,1099005370,8260,8270,8270,8260,353
+20250325,133100,1096087560,8260,8260,8260,8260,13
+20250325,133000,1095980180,8260,8260,8260,8260,20
+20250325,132900,1095814980,8270,8270,8270,8260,41
+20250325,132800,1095476220,8260,8260,8260,8260,339
+20250325,132700,1092676080,8260,8260,8270,8260,492
+20250325,132600,1088611310,8270,8270,8270,8270,284
+20250325,132500,1086262630,8280,8280,8280,8280,10
+20250325,132400,1086179830,8280,8280,8290,8280,1732
+20250325,132300,1071838660,8290,8290,8290,8290,4
+20250325,132200,1071805500,8280,8290,8290,8280,1292
+20250325,132100,1061103500,8290,8300,8310,8290,2232
+20250325,132000,1042575360,8300,8320,8320,8300,3649
+20250325,131900,1012273060,8320,8310,8320,8310,583
+20250325,131800,1007428050,8310,8320,8320,8310,43
+20250325,131700,1007070440,8320,8320,8320,8320,231
+20250325,131600,1005148520,8320,8320,8320,8320,30
+20250325,131500,1004898920,8320,8320,8320,8320,599
+20250325,131400,999915240,8320,8320,8320,8320,1258
+20250325,131300,989448680,8320,8320,8330,8320,312
+20250325,131200,986852820,8320,8320,8320,8320,200
+20250325,131100,985188820,8330,8320,8330,8320,16
+20250325,131000,985055550,8330,8330,8330,8330,0
+20250325,130900,985055550,8330,8330,8330,8320,302
+20250325,130800,982539910,8330,8330,8330,8330,0
+20250325,130700,982539910,8330,8330,8330,8330,0
+20250325,130600,982539910,8330,8330,8330,8330,0
+20250325,130500,982539910,8330,8340,8340,8330,200
+20250325,130400,980872350,8330,8330,8330,8330,0
+20250325,130300,980872350,8330,8330,8330,8330,203
+20250325,130200,979181360,8330,8330,8330,8330,39
+20250325,130100,978856490,8330,8330,8330,8330,122
+20250325,130000,977840230,8350,8350,8350,8350,5
+20250325,125900,977798480,8350,8350,8350,8350,0
+20250325,125800,977798480,8350,8350,8350,8350,0
+20250325,125700,977798480,8350,8350,8350,8350,4
+20250325,125600,977765080,8320,8330,8330,8320,405
+20250325,125500,974394020,8330,8340,8340,8320,884
+20250325,125400,967030490,8340,8350,8350,8340,136
+20250325,125300,965896190,8340,8350,8350,8340,121
+20250325,125200,964886240,8350,8350,8350,8350,0
+20250325,125100,964886240,8350,8350,8350,8350,0
+20250325,125000,964886240,8350,8350,8350,8350,0
+20250325,124900,964886240,8350,8330,8350,8320,739
+20250325,124800,958737160,8350,8360,8360,8320,2129
+20250325,124700,940982970,8360,8360,8360,8360,6
+20250325,124600,940932810,8360,8360,8360,8360,35
+20250325,124500,940640210,8350,8350,8350,8350,0
+20250325,124400,940640210,8350,8350,8350,8350,0
+20250325,124300,940640210,8350,8350,8350,8350,24
+20250325,124200,940439810,8340,8370,8370,8340,31
+20250325,124100,940180660,8390,8380,8390,8380,623
+20250325,124000,934959860,8390,8390,8390,8380,116
+20250325,123900,933987500,8370,8360,8370,8360,658
+20250325,123800,928481820,8320,8320,8320,8320,0
+20250325,123700,928481820,8320,8320,8320,8320,0
+20250325,123600,928481820,8320,8320,8320,8320,0
+20250325,123500,928481820,8320,8320,8320,8320,114
+20250325,123400,927533340,8320,8360,8360,8320,949
+20250325,123300,919607700,8360,8360,8360,8360,1
+20250325,123200,919599340,8330,8330,8330,8330,28
+20250325,123100,919366100,8320,8320,8320,8320,404
+20250325,123000,916004820,8320,8320,8320,8320,107
+20250325,122900,915114580,8310,8320,8320,8310,261
+20250325,122800,912945620,8320,8320,8320,8320,10
+20250325,122700,912862420,8320,8330,8330,8320,54
+20250325,122600,912412990,8370,8310,8370,8310,45
+20250325,122500,912037540,8320,8320,8320,8320,0
+20250325,122400,912037540,8320,8320,8320,8320,350
+20250325,122300,909125540,8320,8320,8320,8320,150
+20250325,122200,907877540,8310,8310,8310,8310,304
+20250325,122100,905351300,8310,8310,8310,8310,0
+20250325,122000,905351300,8310,8360,8360,8310,640
+20250325,121900,900014090,8360,8350,8360,8350,602
+20250325,121800,894981810,8340,8340,8340,8340,435
+20250325,121700,891353910,8320,8340,8340,8320,300
+20250325,121600,888857870,8320,8320,8320,8320,0
+20250325,121500,888857870,8320,8330,8330,8320,5
+20250325,121400,888816250,8320,8320,8320,8310,45
+20250325,121300,888442240,8310,8320,8320,8310,849
+20250325,121200,881385810,8320,8320,8320,8320,0
+20250325,121100,881385810,8320,8320,8320,8320,307
+20250325,121000,878831570,8320,8360,8360,8320,1056
+20250325,120900,870039390,8360,8350,8360,8350,333
+20250325,120800,867256840,8350,8350,8350,8350,561
+20250325,120700,862572490,8350,8340,8350,8340,231
+20250325,120600,860644390,8320,8320,8320,8320,0
+20250325,120500,860644390,8320,8310,8320,8310,7
+20250325,120400,860586160,8310,8310,8310,8310,0
+20250325,120300,860586160,8310,8340,8370,8300,8815
+20250325,120200,787306740,8340,8340,8340,8340,0
+20250325,120100,787306740,8340,8340,8340,8340,89
+20250325,120000,786564480,8340,8340,8350,8330,400
+20250325,115900,783230690,8340,8340,8340,8340,192
+20250325,115800,781629410,8340,8370,8370,8330,235
+20250325,115700,779668500,8390,8390,8390,8350,413
+20250325,115600,776216160,8380,8380,8390,8370,174
+20250325,115500,774757860,8380,8390,8390,8380,137
+20250325,115400,773609660,8390,8390,8390,8390,53
+20250325,115300,773164990,8400,8400,8400,8400,25
+20250325,115200,772954990,8400,8380,8400,8380,451
+20250325,115100,769169330,8380,8380,8380,8380,342
+20250325,115000,766303370,8380,8390,8390,8380,131
+20250325,114900,765204590,8390,8390,8390,8350,1560
+20250325,114800,752144760,8390,8390,8390,8380,409
+20250325,114700,748714350,8390,8390,8390,8380,69
+20250325,114600,748135480,8390,8390,8390,8390,550
+20250325,114500,743520980,8390,8380,8390,8380,723
+20250325,114400,737461190,8390,8390,8390,8385,887
+20250325,114300,730019495,8400,8380,8400,8380,424
+20250325,114200,726462345,8390,8390,8400,8380,120
+20250325,114100,725455545,8380,8400,8400,8380,664
+20250325,114000,719880385,8400,8400,8400,8400,228
+20250325,113900,717965185,8400,8400,8400,8400,745
+20250325,113800,711707185,8400,8400,8400,8400,100
+20250325,113700,710867185,8400,8410,8410,8400,2730
+20250325,113600,687919375,8410,8410,8410,8410,265
+20250325,113500,685690725,8410,8430,8430,8410,2789
+20250325,113400,662211445,8420,8420,8420,8420,0
+20250325,113300,662211445,8420,8440,8440,8420,765
+20250325,113200,655767015,8440,8440,8440,8440,2658
+20250325,113100,633333495,8440,8460,8460,8430,1157
+20250325,113000,623578895,8450,8450,8470,8450,1016
+20250325,112900,614993675,8450,8500,8500,8410,9716
+20250325,112800,532620275,8500,8500,8500,8500,100
+20250325,112700,531770275,8500,8520,8520,8500,548
+20250325,112600,527108805,8510,8510,8510,8510,20
+20250325,112500,526938605,8510,8510,8510,8510,150
+20250325,112400,525662105,8510,8510,8510,8510,0
+20250325,112300,525662105,8510,8510,8510,8510,2221
+20250325,112200,506761395,8510,8530,8530,8510,2397
+20250325,112100,486348425,8520,8520,8530,8520,362
+20250325,112000,483264065,8530,8540,8540,8530,2292
+20250325,111900,463696935,8540,8540,8540,8540,1107
+20250325,111800,454243155,8540,8540,8540,8540,145
+20250325,111700,453004855,8540,8540,8540,8540,60
+20250325,111600,452492455,8540,8540,8540,8540,0
+20250325,111500,452492455,8540,8550,8560,8540,60
+20250325,111400,451979535,8560,8550,8560,8550,197
+20250325,111300,450295175,8550,8560,8560,8550,2634
+20250325,111200,427773305,8550,8550,8550,8550,0
+20250325,111100,427773305,8550,8570,8570,8550,2167
+20250325,111000,409224065,8560,8570,8570,8560,1469
+20250325,110900,396637035,8570,8570,8580,8570,730
+20250325,110800,390380885,8570,8570,8570,8570,350
+20250325,110700,387381385,8570,8580,8580,8570,51
+20250325,110600,386944305,8570,8570,8570,8570,240
+20250325,110500,384887505,8580,8580,8580,8580,46
+20250325,110400,384492825,8580,8590,8590,8580,71
+20250325,110300,383883605,8570,8580,8590,8570,220
+20250325,110200,381994235,8580,8580,8580,8580,0
+20250325,110100,381994235,8580,8570,8580,8570,879
+20250325,110000,374456205,8570,8570,8570,8570,1146
+20250325,105900,364634985,8580,8580,8580,8580,16
+20250325,105800,364497705,8580,8580,8580,8570,447
+20250325,105700,360662645,8580,8580,8580,8580,40
+20250325,105600,360319445,8580,8590,8590,8580,2178
+20250325,105500,341632125,8590,8590,8590,8590,1026
+20250325,105400,332818785,8600,8600,8600,8600,0
+20250325,105300,332818785,8600,8600,8600,8600,50
+20250325,105200,332388785,8590,8600,8600,8590,17
+20250325,105100,332242735,8590,8600,8600,8590,48
+20250325,105000,331830285,8590,8600,8600,8590,2055
+20250325,104900,314157325,8610,8610,8610,8610,0
+20250325,104800,314157325,8610,8610,8610,8610,0
+20250325,104700,314157325,8610,8610,8610,8610,5
+20250325,104600,314114275,8610,8610,8610,8610,5
+20250325,104500,314071225,8600,8610,8610,8600,1848
+20250325,104400,298165255,8620,8620,8620,8620,0
+20250325,104300,298165255,8620,8620,8620,8620,1
+20250325,104200,298156635,8620,8620,8620,8620,0
+20250325,104100,298156635,8620,8620,8620,8620,49
+20250325,104000,297734255,8620,8620,8620,8620,2
+20250325,103900,297717015,8620,8620,8620,8620,0
+20250325,103800,297717015,8620,8620,8620,8620,1
+20250325,103700,297708395,8620,8630,8630,8620,28
+20250325,103600,297467015,8620,8620,8620,8620,116
+20250325,103500,296467095,8610,8630,8630,8610,710
+20250325,103400,290348775,8620,8620,8620,8620,0
+20250325,103300,290348775,8620,8630,8660,8620,299
+20250325,103200,287764765,8640,8630,8640,8630,54
+20250325,103100,287298705,8630,8630,8630,8620,127
+20250325,103000,286202705,8630,8630,8630,8630,2
+20250325,102900,286185445,8610,8610,8610,8610,117
+20250325,102800,285178075,8610,8610,8610,8610,100
+20250325,102700,284317075,8610,8610,8610,8610,0
+20250325,102600,284317075,8610,8610,8620,8610,559
+20250325,102500,279503875,8610,8640,8640,8610,294
+20250325,102400,276969265,8640,8640,8640,8640,0
+20250325,102300,276969265,8640,8610,8640,8610,11
+20250325,102200,276874515,8640,8630,8640,8620,773
+20250325,102100,270211185,8630,8630,8640,8630,42
+20250325,102000,269848715,8630,8640,8640,8630,133
+20250325,101900,268699695,8640,8640,8640,8640,62
+20250325,101800,268164015,8650,8650,8650,8650,343
+20250325,101700,265197065,8660,8660,8660,8660,0
+20250325,101600,265197065,8660,8660,8660,8660,51
+20250325,101500,264755405,8660,8660,8660,8660,0
+20250325,101400,264755405,8660,8660,8660,8660,0
+20250325,101300,264755405,8660,8660,8660,8660,0
+20250325,101200,264755405,8660,8660,8660,8660,1
+20250325,101100,264746745,8670,8670,8670,8670,0
+20250325,101000,264746745,8670,8670,8670,8670,8
+20250325,100900,264677385,8650,8650,8650,8650,102
+20250325,100800,263795085,8650,8650,8650,8650,0
+20250325,100700,263795085,8650,8650,8650,8650,50
+20250325,100600,263362585,8650,8650,8650,8650,1
+20250325,100500,263353935,8650,8650,8650,8650,17
+20250325,100400,263206885,8650,8650,8650,8650,0
+20250325,100300,263206885,8650,8650,8650,8650,0
+20250325,100200,263206885,8650,8650,8650,8650,0
+20250325,100100,263206885,8650,8650,8650,8650,25
+20250325,100000,262990635,8650,8650,8650,8650,0
+20250325,095900,262990635,8650,8660,8660,8650,10
+20250325,095800,262904125,8650,8650,8650,8650,0
+20250325,095700,262904125,8650,8650,8650,8650,0
+20250325,095600,262904125,8650,8650,8650,8650,250
+20250325,095500,260741625,8650,8650,8650,8650,31
+20250325,095400,260473475,8650,8640,8650,8640,116
+20250325,095300,259470085,8650,8650,8650,8650,157
+20250325,095200,258112035,8650,8650,8650,8650,5
+20250325,095100,258068785,8650,8650,8650,8640,514
+20250325,095000,253623000,8660,8660,8660,8660,21
+20250325,094900,253441140,8660,8660,8660,8660,1
+20250325,094800,253432480,8650,8650,8650,8650,0
+20250325,094700,253432480,8650,8650,8650,8650,10
+20250325,094600,253345980,8650,8680,8680,8650,351
+20250325,094500,250308600,8680,8680,8680,8680,1
+20250325,094400,250299920,8680,8680,8680,8680,1
+20250325,094300,250291240,8690,8690,8690,8690,0
+20250325,094200,250291240,8690,8690,8690,8690,3
+20250325,094100,250265170,8690,8690,8690,8690,71
+20250325,094000,249648180,8690,8690,8690,8690,52
+20250325,093900,249196300,8680,8680,8680,8670,728
+20250325,093800,242877660,8680,8600,8680,8600,771
+20250325,093700,236208540,8600,8600,8600,8600,78
+20250325,093600,235537740,8640,8640,8640,8640,66
+20250325,093500,234967500,8600,8580,8600,8580,109
+20250325,093400,234032100,8610,8610,8610,8610,110
+20250325,093300,233085000,8610,8590,8610,8590,769
+20250325,093200,226471000,8590,8590,8590,8570,430
+20250325,093100,222782830,8610,8610,8610,8590,1532
+20250325,093000,209606480,8610,8610,8650,8610,251
+20250325,092900,207445290,8600,8600,8620,8600,1165
+20250325,092800,197410000,8620,8620,8620,8600,108
+20250325,092700,196479900,8620,8610,8620,8610,1693
+20250325,092600,181902760,8620,8630,8630,8620,1896
+20250325,092500,165551630,8630,8660,8660,8630,47
+20250325,092400,165145190,8650,8640,8660,8630,422
+20250325,092300,161499760,8660,8640,8680,8640,361
+20250325,092200,158370940,8640,8640,8640,8640,50
+20250325,092100,157938940,8630,8630,8630,8630,244
+20250325,092000,155833220,8620,8620,8620,8620,0
+20250325,091900,155833220,8620,8620,8620,8620,159
+20250325,091800,154462640,8610,8690,8690,8610,5088
+20250325,091700,110460160,8660,8690,8690,8660,2984
+20250325,091600,84606230,8700,8690,8710,8680,834
+20250325,091500,77365250,8690,8700,8700,8690,1391
+20250325,091400,65266350,8710,8710,8740,8710,323
+20250325,091300,62452990,8700,8720,8720,8700,1055
+20250325,091200,53260050,8740,8730,8740,8730,984
+20250325,091100,44669600,8740,8740,8740,8740,21
+20250325,091000,44486060,8740,8740,8740,8740,39
+20250325,090900,44145200,8720,8720,8720,8720,5
+20250325,090800,44101600,8710,8710,8710,8710,0
+20250325,090700,44101600,8710,8750,8750,8710,2
+20250325,090600,44084140,8750,8710,8750,8710,36
+20250325,090500,43769180,8750,8750,8750,8750,141
+20250325,090400,42535430,8700,8740,8780,8700,1208
+20250325,090300,31980040,8780,8780,8780,8780,79
+20250325,090200,31286420,8780,8780,8780,8780,333
+20250325,090100,28362680,8780,8690,8780,8690,953
+20250325,090000,19996690,8680,8680,8780,8680,2299
--- a/396470/min/candle-20250326.csv
+++ b/396470/min/candle-20250326.csv
@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213100,1023578540,8390,8390,8390,8390,2225
+20250326,213000,1023578540,8390,8390,8390,8390,0
+20250326,212900,1023578540,8390,8390,8390,8390,0
+20250326,212800,1023578540,8390,8390,8390,8390,0
+20250326,212700,1023578540,8390,8390,8390,8390,0
+20250326,212600,1023578540,8390,8390,8390,8390,0
+20250326,212500,1023578540,8390,8390,8390,8390,0
+20250326,212400,1023578540,8390,8390,8390,8390,0
+20250326,212300,1023578540,8390,8390,8390,8390,0
+20250326,212200,1023578540,8390,8390,8390,8390,0
+20250326,212100,1023578540,8390,8390,8390,8390,0
+20250326,212000,1023578540,8390,8390,8390,8390,0
+20250326,211900,1023578540,8390,8390,8390,8390,0
+20250326,211800,1023578540,8390,8390,8390,8390,0
+20250326,211700,1023578540,8390,8390,8390,8390,0
+20250326,211600,1023578540,8390,8390,8390,8390,0
+20250326,211500,1023578540,8390,8390,8390,8390,0
+20250326,211400,1023578540,8390,8390,8390,8390,0
+20250326,211300,1023578540,8390,8390,8390,8390,0
+20250326,211200,1023578540,8390,8390,8390,8390,0
+20250326,211100,1023578540,8390,8390,8390,8390,0
+20250326,211000,1023578540,8390,8390,8390,8390,0
+20250326,210900,1023578540,8390,8390,8390,8390,0
+20250326,210800,1023578540,8390,8390,8390,8390,0
+20250326,210700,1023578540,8390,8390,8390,8390,0
+20250326,210600,1023578540,8390,8390,8390,8390,0
+20250326,210500,1023578540,8390,8390,8390,8390,0
+20250326,210400,1023578540,8390,8390,8390,8390,0
+20250326,210300,1023578540,8390,8390,8390,8390,0
+20250326,210200,1023578540,8390,8390,8390,8390,0
+20250326,210100,1023578540,8390,8390,8390,8390,2225
+20250326,210000,1023578540,8390,8390,8390,8390,0
+20250326,205900,1023578540,8390,8390,8390,8390,0
+20250326,205800,1023578540,8390,8390,8390,8390,0
+20250326,205700,1023578540,8390,8390,8390,8390,0
+20250326,205600,1023578540,8390,8390,8390,8390,0
+20250326,205500,1023578540,8390,8390,8390,8390,0
+20250326,205400,1023578540,8390,8390,8390,8390,0
+20250326,205300,1023578540,8390,8390,8390,8390,0
+20250326,205200,1023578540,8390,8390,8390,8390,0
+20250326,205100,1023578540,8390,8390,8390,8390,0
+20250326,205000,1023578540,8390,8390,8390,8390,0
+20250326,204900,1023578540,8390,8390,8390,8390,0
+20250326,204800,1023578540,8390,8390,8390,8390,0
+20250326,204700,1023578540,8390,8390,8390,8390,0
+20250326,204600,1023578540,8390,8390,8390,8390,0
+20250326,204500,1023578540,8390,8390,8390,8390,0
+20250326,204400,1023578540,8390,8390,8390,8390,0
+20250326,204300,1023578540,8390,8390,8390,8390,0
+20250326,204200,1023578540,8390,8390,8390,8390,0
+20250326,204100,1023578540,8390,8390,8390,8390,0
+20250326,204000,1023578540,8390,8390,8390,8390,0
+20250326,203900,1023578540,8390,8390,8390,8390,0
+20250326,203800,1023578540,8390,8390,8390,8390,0
+20250326,203700,1023578540,8390,8390,8390,8390,0
+20250326,203600,1023578540,8390,8390,8390,8390,0
+20250326,203500,1023578540,8390,8390,8390,8390,0
+20250326,203400,1023578540,8390,8390,8390,8390,0
+20250326,203300,1023578540,8390,8390,8390,8390,0
+20250326,203200,1023578540,8390,8390,8390,8390,0
+20250326,203100,1023578540,8390,8390,8390,8390,2225
+20250326,203000,1023578540,8390,8390,8390,8390,0
+20250326,202900,1023578540,8390,8390,8390,8390,0
+20250326,202800,1023578540,8390,8390,8390,8390,0
+20250326,202700,1023578540,8390,8390,8390,8390,0
+20250326,202600,1023578540,8390,8390,8390,8390,0
+20250326,202500,1023578540,8390,8390,8390,8390,0
+20250326,202400,1023578540,8390,8390,8390,8390,0
+20250326,202300,1023578540,8390,8390,8390,8390,0
+20250326,202200,1023578540,8390,8390,8390,8390,0
+20250326,202100,1023578540,8390,8390,8390,8390,0
+20250326,202000,1023578540,8390,8390,8390,8390,0
+20250326,201900,1023578540,8390,8390,8390,8390,0
+20250326,201800,1023578540,8390,8390,8390,8390,0
+20250326,201700,1023578540,8390,8390,8390,8390,0
+20250326,201600,1023578540,8390,8390,8390,8390,0
+20250326,201500,1023578540,8390,8390,8390,8390,0
+20250326,201400,1023578540,8390,8390,8390,8390,0
+20250326,201300,1023578540,8390,8390,8390,8390,0
+20250326,201200,1023578540,8390,8390,8390,8390,0
+20250326,201100,1023578540,8390,8390,8390,8390,0
+20250326,201000,1023578540,8390,8390,8390,8390,0
+20250326,200900,1023578540,8390,8390,8390,8390,0
+20250326,200800,1023578540,8390,8390,8390,8390,0
+20250326,200700,1023578540,8390,8390,8390,8390,0
+20250326,200600,1023578540,8390,8390,8390,8390,0
+20250326,200500,1023578540,8390,8390,8390,8390,0
+20250326,200400,1023578540,8390,8390,8390,8390,0
+20250326,200300,1023578540,8390,8390,8390,8390,0
+20250326,200200,1023578540,8390,8390,8390,8390,0
+20250326,200100,1023578540,8390,8390,8390,8390,2225
+20250326,200000,1023578540,8390,8390,8390,8390,0
+20250326,195900,1023578540,8390,8390,8390,8390,0
+20250326,195800,1023578540,8390,8390,8390,8390,0
+20250326,195700,1023578540,8390,8390,8390,8390,0
+20250326,195600,1023578540,8390,8390,8390,8390,0
+20250326,195500,1023578540,8390,8390,8390,8390,0
+20250326,195400,1023578540,8390,8390,8390,8390,0
+20250326,195300,1023578540,8390,8390,8390,8390,0
+20250326,195200,1023578540,8390,8390,8390,8390,0
+20250326,195100,1023578540,8390,8390,8390,8390,0
+20250326,195000,1023578540,8390,8390,8390,8390,0
+20250326,194900,1023578540,8390,8390,8390,8390,0
+20250326,194800,1023578540,8390,8390,8390,8390,0
+20250326,194700,1023578540,8390,8390,8390,8390,0
+20250326,194600,1023578540,8390,8390,8390,8390,0
+20250326,194500,1023578540,8390,8390,8390,8390,0
+20250326,194400,1023578540,8390,8390,8390,8390,0
+20250326,194300,1023578540,8390,8390,8390,8390,0
+20250326,194200,1023578540,8390,8390,8390,8390,0
+20250326,194100,1023578540,8390,8390,8390,8390,0
+20250326,194000,1023578540,8390,8390,8390,8390,0
+20250326,193900,1023578540,8390,8390,8390,8390,0
+20250326,193800,1023578540,8390,8390,8390,8390,0
+20250326,193700,1023578540,8390,8390,8390,8390,0
+20250326,193600,1023578540,8390,8390,8390,8390,0
+20250326,193500,1023578540,8390,8390,8390,8390,0
+20250326,193400,1023578540,8390,8390,8390,8390,0
+20250326,193300,1023578540,8390,8390,8390,8390,0
+20250326,193200,1023578540,8390,8390,8390,8390,0
+20250326,193100,1023578540,8390,8390,8390,8390,2225
+20250326,193000,1023578540,8390,8390,8390,8390,0
+20250326,192900,1023578540,8390,8390,8390,8390,0
+20250326,192800,1023578540,8390,8390,8390,8390,0
+20250326,192700,1023578540,8390,8390,8390,8390,0
+20250326,192600,1023578540,8390,8390,8390,8390,0
+20250326,192500,1023578540,8390,8390,8390,8390,0
+20250326,192400,1023578540,8390,8390,8390,8390,0
+20250326,192300,1023578540,8390,8390,8390,8390,0
+20250326,192200,1023578540,8390,8390,8390,8390,0
+20250326,192100,1023578540,8390,8390,8390,8390,0
+20250326,192000,1023578540,8390,8390,8390,8390,0
+20250326,191900,1023578540,8390,8390,8390,8390,0
+20250326,191800,1023578540,8390,8390,8390,8390,0
+20250326,191700,1023578540,8390,8390,8390,8390,0
+20250326,191600,1023578540,8390,8390,8390,8390,0
+20250326,191500,1023578540,8390,8390,8390,8390,0
+20250326,191400,1023578540,8390,8390,8390,8390,0
+20250326,191300,1023578540,8390,8390,8390,8390,0
+20250326,191200,1023578540,8390,8390,8390,8390,0
+20250326,191100,1023578540,8390,8390,8390,8390,0
+20250326,191000,1023578540,8390,8390,8390,8390,0
+20250326,190900,1023578540,8390,8390,8390,8390,0
+20250326,190800,1023578540,8390,8390,8390,8390,0
+20250326,190700,1023578540,8390,8390,8390,8390,0
+20250326,190600,1023578540,8390,8390,8390,8390,0
+20250326,190500,1023578540,8390,8390,8390,8390,0
+20250326,190400,1023578540,8390,8390,8390,8390,0
+20250326,190300,1023578540,8390,8390,8390,8390,0
+20250326,190200,1023578540,8390,8390,8390,8390,0
+20250326,190100,1023578540,8390,8390,8390,8390,2225
+20250326,190000,1023578540,8390,8390,8390,8390,0
+20250326,185900,1023578540,8390,8390,8390,8390,0
+20250326,185800,1023578540,8390,8390,8390,8390,0
+20250326,185700,1023578540,8390,8390,8390,8390,0
+20250326,185600,1023578540,8390,8390,8390,8390,0
+20250326,185500,1023578540,8390,8390,8390,8390,0
+20250326,185400,1023578540,8390,8390,8390,8390,0
+20250326,185300,1023578540,8390,8390,8390,8390,0
+20250326,185200,1023578540,8390,8390,8390,8390,0
+20250326,185100,1023578540,8390,8390,8390,8390,0
+20250326,185000,1023578540,8390,8390,8390,8390,0
+20250326,184900,1023578540,8390,8390,8390,8390,0
+20250326,184800,1023578540,8390,8390,8390,8390,0
+20250326,184700,1023578540,8390,8390,8390,8390,0
+20250326,184600,1023578540,8390,8390,8390,8390,0
+20250326,184500,1023578540,8390,8390,8390,8390,0
+20250326,184400,1023578540,8390,8390,8390,8390,0
+20250326,184300,1023578540,8390,8390,8390,8390,0
+20250326,184200,1023578540,8390,8390,8390,8390,0
+20250326,184100,1023578540,8390,8390,8390,8390,0
+20250326,184000,1023578540,8390,8390,8390,8390,0
+20250326,183900,1023578540,8390,8390,8390,8390,0
+20250326,183800,1023578540,8390,8390,8390,8390,0
+20250326,183700,1023578540,8390,8390,8390,8390,0
+20250326,183600,1023578540,8390,8390,8390,8390,0
+20250326,183500,1023578540,8390,8390,8390,8390,0
+20250326,183400,1023578540,8390,8390,8390,8390,0
+20250326,183300,1023578540,8390,8390,8390,8390,0
+20250326,183200,1023578540,8390,8390,8390,8390,0
+20250326,183100,1023578540,8390,8390,8390,8390,2225
+20250326,183000,1023578540,8390,8390,8390,8390,0
+20250326,182900,1023578540,8390,8390,8390,8390,0
+20250326,182800,1023578540,8390,8390,8390,8390,0
+20250326,182700,1023578540,8390,8390,8390,8390,0
+20250326,182600,1023578540,8390,8390,8390,8390,0
+20250326,182500,1023578540,8390,8390,8390,8390,0
+20250326,182400,1023578540,8390,8390,8390,8390,0
+20250326,182300,1023578540,8390,8390,8390,8390,0
+20250326,182200,1023578540,8390,8390,8390,8390,0
+20250326,182100,1023578540,8390,8390,8390,8390,0
+20250326,182000,1023578540,8390,8390,8390,8390,0
+20250326,181900,1023578540,8390,8390,8390,8390,0
+20250326,181800,1023578540,8390,8390,8390,8390,0
+20250326,181700,1023578540,8390,8390,8390,8390,0
+20250326,181600,1023578540,8390,8390,8390,8390,0
+20250326,181500,1023578540,8390,8390,8390,8390,0
+20250326,181400,1023578540,8390,8390,8390,8390,0
+20250326,181300,1023578540,8390,8390,8390,8390,0
+20250326,181200,1023578540,8390,8390,8390,8390,0
+20250326,181100,1023578540,8390,8390,8390,8390,0
+20250326,181000,1023578540,8390,8390,8390,8390,0
+20250326,180900,1023578540,8390,8390,8390,8390,0
+20250326,180800,1023578540,8390,8390,8390,8390,0
+20250326,180700,1023578540,8390,8390,8390,8390,0
+20250326,180600,1023578540,8390,8390,8390,8390,0
+20250326,180500,1023578540,8390,8390,8390,8390,0
+20250326,180400,1023578540,8390,8390,8390,8390,0
+20250326,180300,1023578540,8390,8390,8390,8390,0
+20250326,180200,1023578540,8390,8390,8390,8390,0
+20250326,180100,1023578540,8390,8390,8390,8390,2225
+20250326,180000,1023578540,8390,8390,8390,8390,0
+20250326,175900,1023578540,8390,8390,8390,8390,0
+20250326,175800,1023578540,8390,8390,8390,8390,0
+20250326,175700,1023578540,8390,8390,8390,8390,0
+20250326,175600,1023578540,8390,8390,8390,8390,0
+20250326,175500,1023578540,8390,8390,8390,8390,0
+20250326,175400,1023578540,8390,8390,8390,8390,0
+20250326,175300,1023578540,8390,8390,8390,8390,0
+20250326,175200,1023578540,8390,8390,8390,8390,0
+20250326,175100,1023578540,8390,8390,8390,8390,0
+20250326,175000,1023578540,8390,8390,8390,8390,0
+20250326,174900,1023578540,8390,8390,8390,8390,0
+20250326,174800,1023578540,8390,8390,8390,8390,0
+20250326,174700,1023578540,8390,8390,8390,8390,0
+20250326,174600,1023578540,8390,8390,8390,8390,0
+20250326,174500,1023578540,8390,8390,8390,8390,0
+20250326,174400,1023578540,8390,8390,8390,8390,0
+20250326,174300,1023578540,8390,8390,8390,8390,0
+20250326,174200,1023578540,8390,8390,8390,8390,0
+20250326,174100,1023578540,8390,8390,8390,8390,0
+20250326,174000,1023578540,8390,8390,8390,8390,0
+20250326,173900,1023578540,8390,8390,8390,8390,0
+20250326,173800,1023578540,8390,8390,8390,8390,0
+20250326,173700,1023578540,8390,8390,8390,8390,0
+20250326,173600,1023578540,8390,8390,8390,8390,0
+20250326,173500,1023578540,8390,8390,8390,8390,0
+20250326,173400,1023578540,8390,8390,8390,8390,0
+20250326,173300,1023578540,8390,8390,8390,8390,0
+20250326,173200,1023578540,8390,8390,8390,8390,0
+20250326,173100,1023578540,8390,8390,8390,8390,2225
+20250326,173000,1023578540,8390,8390,8390,8390,0
+20250326,172900,1023578540,8390,8390,8390,8390,0
+20250326,172800,1023578540,8390,8390,8390,8390,0
+20250326,172700,1023578540,8390,8390,8390,8390,0
+20250326,172600,1023578540,8390,8390,8390,8390,0
+20250326,172500,1023578540,8390,8390,8390,8390,0
+20250326,172400,1023578540,8390,8390,8390,8390,0
+20250326,172300,1023578540,8390,8390,8390,8390,0
+20250326,172200,1023578540,8390,8390,8390,8390,0
+20250326,172100,1023578540,8390,8390,8390,8390,0
+20250326,172000,1023578540,8390,8390,8390,8390,0
+20250326,171900,1023578540,8390,8390,8390,8390,0
+20250326,171800,1023578540,8390,8390,8390,8390,0
+20250326,171700,1023578540,8390,8390,8390,8390,0
+20250326,171600,1023578540,8390,8390,8390,8390,0
+20250326,171500,1023578540,8390,8390,8390,8390,0
+20250326,171400,1023578540,8390,8390,8390,8390,0
+20250326,171300,1023578540,8390,8390,8390,8390,0
+20250326,171200,1023578540,8390,8390,8390,8390,0
+20250326,171100,1023578540,8390,8390,8390,8390,0
+20250326,171000,1023578540,8390,8390,8390,8390,0
+20250326,170900,1023578540,8390,8390,8390,8390,0
+20250326,170800,1023578540,8390,8390,8390,8390,0
+20250326,170700,1023578540,8390,8390,8390,8390,0
+20250326,170600,1023578540,8390,8390,8390,8390,0
+20250326,170500,1023578540,8390,8390,8390,8390,0
+20250326,170400,1023578540,8390,8390,8390,8390,0
+20250326,170300,1023578540,8390,8390,8390,8390,0
+20250326,170200,1023578540,8390,8390,8390,8390,0
+20250326,170100,1023578540,8390,8390,8390,8390,2225
+20250326,170000,1023578540,8390,8390,8390,8390,0
+20250326,165900,1023578540,8390,8390,8390,8390,0
+20250326,165800,1023578540,8390,8390,8390,8390,0
+20250326,165700,1023578540,8390,8390,8390,8390,0
+20250326,165600,1023578540,8390,8390,8390,8390,0
+20250326,165500,1023578540,8390,8390,8390,8390,0
+20250326,165400,1023578540,8390,8390,8390,8390,0
+20250326,165300,1023578540,8390,8390,8390,8390,0
+20250326,165200,1023578540,8390,8390,8390,8390,0
+20250326,165100,1023578540,8390,8390,8390,8390,0
+20250326,165000,1023578540,8390,8390,8390,8390,0
+20250326,164900,1023578540,8390,8390,8390,8390,0
+20250326,164800,1023578540,8390,8390,8390,8390,0
+20250326,164700,1023578540,8390,8390,8390,8390,0
+20250326,164600,1023578540,8390,8390,8390,8390,0
+20250326,164500,1023578540,8390,8390,8390,8390,0
+20250326,164400,1023578540,8390,8390,8390,8390,0
+20250326,164300,1023578540,8390,8390,8390,8390,0
+20250326,164200,1023578540,8390,8390,8390,8390,0
+20250326,164100,1023578540,8390,8390,8390,8390,0
+20250326,164000,1023578540,8390,8390,8390,8390,0
+20250326,163900,1023578540,8390,8390,8390,8390,0
+20250326,163800,1023578540,8390,8390,8390,8390,0
+20250326,163700,1023578540,8390,8390,8390,8390,0
+20250326,163600,1023578540,8390,8390,8390,8390,0
+20250326,163500,1023578540,8390,8390,8390,8390,0
+20250326,163400,1023578540,8390,8390,8390,8390,0
+20250326,163300,1023578540,8390,8390,8390,8390,0
+20250326,163200,1023578540,8390,8390,8390,8390,0
+20250326,163100,1023578540,8390,8390,8390,8390,2225
+20250326,163000,1023578540,8390,8390,8390,8390,0
+20250326,162900,1023578540,8390,8390,8390,8390,0
+20250326,162800,1023578540,8390,8390,8390,8390,0
+20250326,162700,1023578540,8390,8390,8390,8390,0
+20250326,162600,1023578540,8390,8390,8390,8390,0
+20250326,162500,1023578540,8390,8390,8390,8390,0
+20250326,162400,1023578540,8390,8390,8390,8390,0
+20250326,162300,1023578540,8390,8390,8390,8390,0
+20250326,162200,1023578540,8390,8390,8390,8390,0
+20250326,162100,1023578540,8390,8390,8390,8390,0
+20250326,162000,1023578540,8390,8390,8390,8390,0
+20250326,161900,1023578540,8390,8390,8390,8390,0
+20250326,161800,1023578540,8390,8390,8390,8390,0
+20250326,161700,1023578540,8390,8390,8390,8390,0
+20250326,161600,1023578540,8390,8390,8390,8390,0
+20250326,161500,1023578540,8390,8390,8390,8390,0
+20250326,161400,1023578540,8390,8390,8390,8390,0
+20250326,161300,1023578540,8390,8390,8390,8390,0
+20250326,161200,1023578540,8390,8390,8390,8390,0
+20250326,161100,1023578540,8390,8390,8390,8390,0
+20250326,161000,1023578540,8390,8390,8390,8390,0
+20250326,160900,1023578540,8390,8390,8390,8390,0
+20250326,160800,1023578540,8390,8390,8390,8390,0
+20250326,160700,1023578540,8390,8390,8390,8390,0
+20250326,160600,1023578540,8390,8390,8390,8390,0
+20250326,160500,1023578540,8390,8390,8390,8390,0
+20250326,160400,1023578540,8390,8390,8390,8390,0
+20250326,160300,1023578540,8390,8390,8390,8390,0
+20250326,160200,1023578540,8390,8390,8390,8390,0
+20250326,160100,1023578540,8390,8390,8390,8390,2225
+20250326,160000,1023578540,8390,8390,8390,8390,0
+20250326,155900,1023578540,8390,8390,8390,8390,0
+20250326,155800,1023578540,8390,8390,8390,8390,0
+20250326,155700,1023578540,8390,8390,8390,8390,0
+20250326,155600,1023578540,8390,8390,8390,8390,0
+20250326,155500,1023578540,8390,8390,8390,8390,0
+20250326,155400,1023578540,8390,8390,8390,8390,0
+20250326,155300,1023578540,8390,8390,8390,8390,0
+20250326,155200,1023578540,8390,8390,8390,8390,0
+20250326,155100,1023578540,8390,8390,8390,8390,0
+20250326,155000,1023578540,8390,8390,8390,8390,0
+20250326,154900,1023578540,8390,8390,8390,8390,0
+20250326,154800,1023578540,8390,8390,8390,8390,0
+20250326,154700,1023578540,8390,8390,8390,8390,0
+20250326,154600,1023578540,8390,8390,8390,8390,0
+20250326,154500,1023578540,8390,8390,8390,8390,0
+20250326,154400,1023578540,8390,8390,8390,8390,0
+20250326,154300,1023578540,8390,8390,8390,8390,0
+20250326,154200,1023578540,8390,8390,8390,8390,0
+20250326,154100,1023578540,8390,8390,8390,8390,0
+20250326,154000,1023578540,8390,8390,8390,8390,0
+20250326,153900,1023578540,8390,8390,8390,8390,0
+20250326,153800,1023578540,8390,8390,8390,8390,0
+20250326,153700,1023578540,8390,8390,8390,8390,0
+20250326,153600,1023578540,8390,8390,8390,8390,0
+20250326,153500,1023578540,8390,8390,8390,8390,0
+20250326,153400,1023578540,8390,8390,8390,8390,0
+20250326,153300,1023578540,8390,8390,8390,8390,0
+20250326,153200,1023578540,8390,8390,8390,8390,0
+20250326,153100,1023578540,8390,8390,8390,8390,2225
+20250326,153000,1023578540,8390,8390,8390,8390,2225
+20250326,152900,1004910790,8390,8390,8390,8390,0
+20250326,152800,1004910790,8390,8390,8390,8390,0
+20250326,152700,1004910790,8390,8390,8390,8390,0
+20250326,152600,1004910790,8390,8390,8390,8390,0
+20250326,152500,1004910790,8390,8390,8390,8390,0
+20250326,152400,1004910790,8390,8390,8390,8390,0
+20250326,152300,1004910790,8390,8390,8390,8390,0
+20250326,152200,1004910790,8390,8390,8390,8390,0
+20250326,152100,1004910790,8390,8390,8390,8390,0
+20250326,152000,1004910790,8390,8390,8390,8390,0
+20250326,151900,1004910790,8390,8390,8390,8390,338
+20250326,151800,1002074970,8390,8390,8390,8390,12
+20250326,151700,1001974290,8390,8390,8390,8390,40
+20250326,151600,1001638690,8390,8390,8390,8390,440
+20250326,151500,997947090,8400,8400,8400,8400,3
+20250326,151400,997921890,8400,8400,8400,8400,26
+20250326,151300,997703490,8395,8395,8395,8395,110
+20250326,151200,996780040,8395,8395,8395,8395,7
+20250326,151100,996721275,8390,8400,8400,8390,1090
+20250326,151000,987573025,8410,8400,8410,8400,180
+20250326,150900,986060925,8400,8400,8400,8400,141
+20250326,150800,984876525,8410,8410,8410,8410,1
+20250326,150700,984868115,8380,8380,8380,8380,200
+20250326,150600,983192115,8380,8390,8410,8380,310
+20250326,150500,980593515,8390,8390,8400,8380,826
+20250326,150400,973656115,8390,8400,8400,8390,615
+20250326,150300,968493395,8400,8400,8410,8400,32
+20250326,150200,968224515,8395,8395,8395,8395,1
+20250326,150100,968216120,8395,8410,8410,8380,103
+20250326,150000,967352905,8410,8410,8410,8410,0
+20250326,145900,967352905,8410,8380,8410,8380,79
+20250326,145800,966690005,8400,8360,8400,8360,2503
+20250326,145700,945683115,8360,8370,8370,8360,841
+20250326,145600,938644965,8380,8380,8380,8380,0
+20250326,145500,938644965,8380,8380,8380,8380,94
+20250326,145400,937857245,8380,8380,8380,8380,200
+20250326,145300,936181245,8380,8380,8380,8380,100
+20250326,145200,935343245,8380,8380,8380,8380,13
+20250326,145100,935234305,8380,8390,8390,8380,104
+20250326,145000,934362755,8390,8390,8390,8390,24
+20250326,144900,934161395,8390,8390,8390,8390,62
+20250326,144800,933641215,8390,8390,8390,8390,10
+20250326,144700,933557315,8390,8390,8390,8390,110
+20250326,144600,932634415,8390,8390,8390,8390,0
+20250326,144500,932634415,8390,8390,8390,8390,18
+20250326,144400,932483395,8390,8380,8390,8380,166
+20250326,144300,931091665,8380,8390,8390,8380,123
+20250326,144200,930060815,8400,8400,8400,8400,0
+20250326,144100,930060815,8400,8400,8400,8400,1
+20250326,144000,930052415,8400,8380,8400,8380,27
+20250326,143900,929826055,8380,8380,8380,8380,819
+20250326,143800,922962835,8380,8380,8400,8380,90
+20250326,143700,922207835,8380,8380,8380,8380,0
+20250326,143600,922207835,8380,8380,8380,8380,0
+20250326,143500,922207835,8380,8380,8380,8380,500
+20250326,143400,918017835,8400,8400,8400,8400,1
+20250326,143300,918009435,8400,8390,8400,8390,13
+20250326,143200,917900335,8390,8390,8390,8390,10
+20250326,143100,917816435,8380,8380,8380,8380,0
+20250326,143000,917816435,8380,8380,8380,8380,0
+20250326,142900,917816435,8380,8380,8380,8380,0
+20250326,142800,917816435,8380,8380,8380,8380,109
+20250326,142700,916903015,8390,8390,8390,8390,300
+20250326,142600,914386015,8390,8410,8410,8390,852
+20250326,142500,907231525,8410,8410,8410,8410,0
+20250326,142400,907231525,8410,8410,8410,8410,190
+20250326,142300,905633625,8400,8400,8400,8400,0
+20250326,142200,905633625,8400,8400,8400,8400,0
+20250326,142100,905633625,8400,8400,8400,8400,0
+20250326,142000,905633625,8400,8410,8410,8400,183
+20250326,141900,904095835,8430,8430,8430,8430,0
+20250326,141800,904095835,8430,8430,8430,8430,0
+20250326,141700,904095835,8430,8400,8430,8400,607
+20250326,141600,898987635,8400,8400,8400,8400,40
+20250326,141500,898651635,8400,8410,8410,8400,45
+20250326,141400,898273535,8410,8410,8410,8410,83
+20250326,141300,897575505,8420,8420,8420,8420,12
+20250326,141200,897474465,8430,8430,8430,8430,4
+20250326,141100,897440745,8400,8400,8400,8400,0
+20250326,141000,897440745,8400,8400,8400,8400,500
+20250326,140900,893240745,8400,8400,8400,8400,40
+20250326,140800,892904745,8430,8430,8430,8430,0
+20250326,140700,892904745,8430,8430,8430,8430,0
+20250326,140600,892904745,8430,8430,8430,8430,0
+20250326,140500,892904745,8430,8430,8430,8430,210
+20250326,140400,891134445,8400,8400,8400,8400,500
+20250326,140300,886934445,8410,8400,8410,8400,470
+20250326,140200,882985935,8400,8400,8400,8400,0
+20250326,140100,882985935,8400,8400,8400,8400,2
+20250326,140000,882969135,8400,8410,8410,8400,851
+20250326,135900,875818655,8410,8420,8420,8410,690
+20250326,135800,870014865,8420,8440,8440,8420,1292
+20250326,135700,859125425,8440,8440,8440,8440,6
+20250326,135600,859074785,8440,8450,8450,8440,194
+20250326,135500,857437385,8440,8460,8460,8440,59
+20250326,135400,856939245,8470,8470,8470,8470,1
+20250326,135300,856930775,8470,8470,8470,8470,51
+20250326,135200,856498805,8470,8470,8470,8470,1
+20250326,135100,856490335,8470,8470,8470,8470,0
+20250326,135000,856490335,8470,8470,8470,8470,0
+20250326,134900,856490335,8470,8470,8470,8470,0
+20250326,134800,856490335,8470,8470,8470,8470,0
+20250326,134700,856490335,8470,8470,8470,8470,59
+20250326,134600,855990605,8470,8470,8470,8470,2
+20250326,134500,855973665,8430,8430,8430,8430,1
+20250326,134400,855965235,8470,8460,8470,8440,628
+20250326,134300,850659125,8490,8490,8490,8490,9
+20250326,134200,850582715,8450,8460,8460,8450,22
+20250326,134100,850396765,8460,8480,8480,8460,254
+20250326,134000,848247695,8500,8500,8500,8500,339
+20250326,133900,845366195,8500,8500,8500,8500,0
+20250326,133800,845366195,8500,8500,8500,8500,1
+20250326,133700,845357695,8500,8500,8500,8500,1
+20250326,133600,845349195,8500,8500,8500,8500,0
+20250326,133500,845349195,8500,8500,8500,8500,5
+20250326,133400,845306695,8500,8500,8500,8500,0
+20250326,133300,845306695,8500,8500,8500,8500,0
+20250326,133200,845306695,8500,8500,8500,8500,0
+20250326,133100,845306695,8500,8500,8500,8500,20
+20250326,133000,845136695,8510,8510,8510,8510,0
+20250326,132900,845136695,8510,8510,8510,8510,0
+20250326,132800,845136695,8510,8510,8510,8510,0
+20250326,132700,845136695,8510,8510,8510,8510,0
+20250326,132600,845136695,8510,8510,8510,8510,1
+20250326,132500,845128185,8470,8470,8470,8470,0
+20250326,132400,845128185,8470,8470,8470,8470,0
+20250326,132300,845128185,8470,8520,8520,8470,21
+20250326,132200,844949765,8450,8450,8450,8450,1496
+20250326,132100,832308565,8460,8470,8470,8460,451
+20250326,132000,828493095,8470,8500,8500,8470,1151
+20250326,131900,818732065,8530,8530,8530,8530,1
+20250326,131800,818723535,8530,8530,8530,8530,0
+20250326,131700,818723535,8530,8530,8530,8530,60
+20250326,131600,818211735,8530,8520,8530,8520,2
+20250326,131500,818194685,8510,8510,8510,8510,12
+20250326,131400,818092565,8520,8520,8520,8520,0
+20250326,131300,818092565,8520,8520,8520,8520,0
+20250326,131200,818092565,8520,8520,8520,8520,0
+20250326,131100,818092565,8520,8520,8520,8520,183
+20250326,131000,816533405,8520,8520,8520,8520,10
+20250326,130900,816448205,8510,8510,8520,8510,180
+20250326,130800,814916325,8520,8520,8520,8520,6
+20250326,130700,814865205,8510,8510,8510,8510,100
+20250326,130600,814014205,8510,8510,8510,8510,0
+20250326,130500,814014205,8510,8510,8510,8510,0
+20250326,130400,814014205,8510,8510,8510,8510,0
+20250326,130300,814014205,8510,8510,8510,8510,0
+20250326,130200,814014205,8510,8510,8510,8510,4
+20250326,130100,813980165,8510,8510,8510,8510,1
+20250326,130000,813971655,8510,8510,8510,8510,0
+20250326,125900,813971655,8510,8510,8510,8510,0
+20250326,125800,813971655,8510,8510,8510,8510,0
+20250326,125700,813971655,8510,8510,8510,8510,30
+20250326,125600,813716355,8510,8510,8510,8510,0
+20250326,125500,813716355,8510,8520,8520,8510,4
+20250326,125400,813682295,8520,8520,8520,8520,0
+20250326,125300,813682295,8520,8520,8520,8520,3
+20250326,125200,813656735,8510,8510,8510,8510,0
+20250326,125100,813656735,8510,8510,8510,8510,0
+20250326,125000,813656735,8510,8510,8510,8510,0
+20250326,124900,813656735,8510,8510,8510,8510,0
+20250326,124800,813656735,8510,8530,8530,8510,357
+20250326,124700,810615995,8520,8510,8520,8510,250
+20250326,124600,808486035,8510,8500,8510,8500,223
+20250326,124500,806589305,8500,8500,8500,8500,0
+20250326,124400,806589305,8500,8500,8500,8500,19
+20250326,124300,806427805,8510,8510,8510,8510,0
+20250326,124200,806427805,8510,8500,8510,8500,217
+20250326,124100,804583295,8500,8500,8500,8500,62
+20250326,124000,804056295,8500,8500,8500,8500,301
+20250326,123900,801497795,8500,8500,8500,8500,0
+20250326,123800,801497795,8500,8500,8500,8500,0
+20250326,123700,801497795,8500,8500,8500,8500,0
+20250326,123600,801497795,8500,8500,8500,8500,10
+20250326,123500,801412795,8500,8500,8500,8500,0
+20250326,123400,801412795,8500,8500,8500,8500,12
+20250326,123300,801310795,8510,8510,8510,8510,0
+20250326,123200,801310795,8510,8510,8510,8510,5
+20250326,123100,801268245,8510,8510,8510,8510,10
+20250326,123000,801183145,8500,8500,8500,8500,2
+20250326,122900,801166145,8500,8500,8500,8500,94
+20250326,122800,800367145,8500,8500,8500,8500,1
+20250326,122700,800358645,8490,8490,8490,8490,3
+20250326,122600,800333175,8510,8510,8510,8510,5
+20250326,122500,800290625,8510,8510,8510,8510,0
+20250326,122400,800290625,8510,8510,8510,8510,10
+20250326,122300,800205525,8520,8520,8520,8520,0
+20250326,122200,800205525,8520,8520,8520,8520,0
+20250326,122100,800205525,8520,8520,8520,8520,0
+20250326,122000,800205525,8520,8520,8520,8520,0
+20250326,121900,800205525,8520,8500,8520,8500,40
+20250326,121800,799865375,8490,8490,8490,8490,31
+20250326,121700,799602185,8490,8490,8490,8490,0
+20250326,121600,799602185,8490,8490,8490,8490,0
+20250326,121500,799602185,8490,8490,8490,8490,30
+20250326,121400,799347485,8490,8490,8490,8490,0
+20250326,121300,799347485,8490,8480,8490,8480,21
+20250326,121200,799169205,8490,8490,8490,8490,10
+20250326,121100,799084305,8480,8480,8480,8480,21
+20250326,121000,798906225,8490,8490,8490,8490,2
+20250326,120900,798889245,8490,8490,8490,8490,0
+20250326,120800,798889245,8490,8490,8490,8490,22
+20250326,120700,798702465,8490,8490,8490,8490,1
+20250326,120600,798693975,8480,8480,8480,8480,5
+20250326,120500,798651575,8480,8480,8480,8480,0
+20250326,120400,798651575,8480,8480,8480,8480,69
+20250326,120300,798066455,8480,8480,8480,8480,200
+20250326,120200,796370455,8480,8480,8480,8480,0
+20250326,120100,796370455,8480,8480,8480,8480,253
+20250326,120000,794225015,8480,8480,8480,8480,3
+20250326,115900,794199575,8480,8480,8480,8480,1
+20250326,115800,794191095,8490,8490,8490,8490,276
+20250326,115700,791847855,8490,8490,8490,8490,0
+20250326,115600,791847855,8490,8490,8490,8490,10
+20250326,115500,791762955,8500,8500,8500,8500,0
+20250326,115400,791762955,8500,8500,8500,8500,4
+20250326,115300,791728955,8490,8490,8490,8490,0
+20250326,115200,791728955,8490,8500,8500,8490,70
+20250326,115100,791133965,8520,8520,8520,8520,0
+20250326,115000,791133965,8520,8520,8520,8520,10
+20250326,114900,791048765,8520,8510,8520,8510,80
+20250326,114800,790367665,8520,8510,8520,8510,20
+20250326,114700,790197275,8500,8510,8520,8500,64
+20250326,114600,789653105,8510,8510,8510,8510,1
+20250326,114500,789644595,8500,8510,8510,8500,6
+20250326,114400,789593555,8510,8510,8510,8510,0
+20250326,114300,789593555,8510,8510,8510,8510,2
+20250326,114200,789576535,8490,8490,8490,8490,48
+20250326,114100,789169015,8490,8490,8490,8490,10
+20250326,114000,789084115,8490,8490,8490,8490,40
+20250326,113900,788744515,8500,8500,8500,8500,1
+20250326,113800,788736015,8480,8480,8480,8480,4
+20250326,113700,788702095,8480,8510,8520,8480,225
+20250326,113600,786787565,8510,8510,8510,8510,18
+20250326,113500,786634385,8470,8470,8470,8470,0
+20250326,113400,786634385,8470,8470,8470,8470,0
+20250326,113300,786634385,8470,8470,8470,8470,0
+20250326,113200,786634385,8470,8470,8470,8470,35
+20250326,113100,786337935,8470,8470,8470,8470,1
+20250326,113000,786329465,8480,8480,8480,8480,1
+20250326,112900,786320985,8480,8480,8480,8480,186
+20250326,112800,784743705,8480,8500,8500,8480,1099
+20250326,112700,775421975,8500,8510,8510,8500,1086
+20250326,112600,766182635,8510,8520,8520,8510,99
+20250326,112500,765339255,8520,8520,8520,8520,13
+20250326,112400,765228495,8520,8520,8520,8520,41
+20250326,112300,764879175,8520,8520,8520,8520,30
+20250326,112200,764623575,8540,8530,8540,8530,5
+20250326,112100,764580885,8520,8520,8520,8520,0
+20250326,112000,764580885,8520,8520,8520,8520,13
+20250326,111900,764470125,8550,8550,8550,8550,20
+20250326,111800,764299125,8535,8535,8535,8535,0
+20250326,111700,764299125,8535,8535,8535,8535,15
+20250326,111600,764171100,8550,8550,8550,8550,0
+20250326,111500,764171100,8550,8550,8550,8550,11
+20250326,111400,764077050,8550,8520,8550,8520,10
+20250326,111300,763991820,8520,8530,8530,8520,209
+20250326,111200,762210740,8550,8550,8550,8550,32
+20250326,111100,761937140,8530,8530,8530,8530,0
+20250326,111000,761937140,8530,8530,8530,8530,148
+20250326,110900,760674700,8530,8540,8540,8530,627
+20250326,110800,755324500,8530,8530,8530,8530,0
+20250326,110700,755324500,8530,8530,8530,8530,47
+20250326,110600,754923590,8530,8530,8540,8530,14
+20250326,110500,754804130,8560,8560,8560,8560,1
+20250326,110400,754795570,8560,8560,8560,8560,0
+20250326,110300,754795570,8560,8570,8570,8560,461
+20250326,110200,750849100,8570,8560,8570,8560,327
+20250326,110100,748048710,8570,8570,8570,8570,1
+20250326,110000,748040140,8560,8560,8560,8560,227
+20250326,105900,746097020,8560,8560,8560,8560,0
+20250326,105800,746097020,8560,8560,8560,8560,11
+20250326,105700,746002860,8520,8520,8520,8520,0
+20250326,105600,746002860,8520,8540,8540,8520,200
+20250326,105500,744297460,8570,8570,8570,8510,1677
+20250326,105400,729976760,8560,8560,8560,8560,6
+20250326,105300,729925400,8560,8580,8580,8560,252
+20250326,105200,727764280,8560,8560,8560,8560,150
+20250326,105100,726480280,8560,8580,8580,8560,401
+20250326,105000,723044920,8580,8560,8580,8560,418
+20250326,104900,719463830,8550,8580,8580,8550,45
+20250326,104800,719078480,8560,8570,8570,8560,214
+20250326,104700,717246620,8570,8560,8570,8560,527
+20250326,104600,712735400,8560,8570,8570,8560,12
+20250326,104500,712632650,8570,8580,8580,8570,1985
+20250326,104400,695616610,8580,8580,8590,8580,1688
+20250326,104300,681133040,8580,8630,8640,8570,3066
+20250326,104200,654736600,8630,8560,8630,8560,7486
+20250326,104100,590447540,8560,8520,8560,8520,2344
+20250326,104000,570422190,8510,8510,8510,8510,15
+20250326,103900,570294540,8500,8500,8500,8500,0
+20250326,103800,570294540,8500,8500,8500,8500,13
+20250326,103700,570184040,8500,8500,8500,8500,105
+20250326,103600,569291540,8510,8510,8510,8510,0
+20250326,103500,569291540,8510,8510,8510,8510,0
+20250326,103400,569291540,8510,8510,8510,8500,32
+20250326,103300,569019520,8460,8460,8460,8460,0
+20250326,103200,569019520,8460,8460,8460,8460,0
+20250326,103100,569019520,8460,8460,8460,8460,722
+20250326,103000,562911400,8460,8490,8490,8460,1144
+20250326,102900,553221890,8480,8480,8480,8480,19
+20250326,102800,553060770,8480,8480,8480,8480,0
+20250326,102700,553060770,8480,8470,8480,8470,30
+20250326,102600,552806420,8470,8510,8510,8470,201
+20250326,102500,551102560,8510,8510,8510,8510,0
+20250326,102400,551102560,8510,8530,8530,8510,36
+20250326,102300,550796000,8530,8530,8530,8530,0
+20250326,102200,550796000,8530,8530,8530,8530,6
+20250326,102100,550744820,8530,8530,8530,8530,100
+20250326,102000,549891820,8550,8560,8560,8550,229
+20250326,101900,547933650,8560,8550,8560,8550,521
+20250326,101800,543476490,8560,8550,8560,8550,1286
+20250326,101700,532471450,8550,8510,8560,8510,1836
+20250326,101600,516779985,8530,8510,8530,8510,1823
+20250326,101500,501237715,8510,8510,8510,8510,0
+20250326,101400,501237715,8510,8520,8520,8510,101
+20250326,101300,500378195,8520,8490,8520,8460,866
+20250326,101200,493016375,8460,8470,8470,8460,40
+20250326,101100,492677675,8500,8490,8500,8490,420
+20250326,101000,489108175,8480,8480,8480,8480,841
+20250326,100900,481976495,8510,8510,8510,8510,0
+20250326,100800,481976495,8510,8510,8510,8510,2
+20250326,100700,481959475,8510,8510,8510,8510,0
+20250326,100600,481959475,8510,8500,8510,8500,153
+20250326,100500,480657765,8530,8520,8530,8510,109
+20250326,100400,479729545,8520,8450,8520,8400,3596
+20250326,100300,449216155,8450,8450,8450,8450,152
+20250326,100200,447931755,8480,8480,8480,8480,22
+20250326,100100,447745195,8480,8480,8480,8480,325
+20250326,100000,444989195,8480,8470,8480,8470,153
+20250326,095900,443692355,8460,8470,8470,8460,330
+20250326,095800,440899755,8460,8470,8470,8450,42
+20250326,095700,440544105,8470,8420,8470,8420,347
+20250326,095600,437609135,8400,8410,8410,8400,349
+20250326,095500,434676625,8420,8420,8420,8420,0
+20250326,095400,434676625,8420,8430,8430,8420,21
+20250326,095300,434499705,8430,8430,8430,8430,10
+20250326,095200,434415405,8430,8430,8430,8430,21
+20250326,095100,434238375,8450,8430,8450,8430,7
+20250326,095000,434179325,8430,8440,8440,8430,222
+20250326,094900,432307295,8450,8460,8470,8450,818
+20250326,094800,425379045,8470,8470,8470,8470,1
+20250326,094700,425370575,8470,8470,8470,8470,1
+20250326,094600,425362105,8470,8470,8470,8470,494
+20250326,094500,421177925,8470,8430,8470,8430,124
+20250326,094400,420129135,8460,8440,8460,8440,106
+20250326,094300,419233765,8440,8430,8440,8430,418
+20250326,094200,415709895,8430,8430,8430,8430,48
+20250326,094100,415305255,8420,8390,8420,8390,209
+20250326,094000,413549405,8380,8400,8400,8380,235
+20250326,093900,411578765,8400,8440,8440,8400,124
+20250326,093800,410537065,8440,8420,8440,8370,2142
+20250326,093700,392561945,8470,8430,8470,8420,95
+20250326,093600,391761465,8440,8460,8460,8440,79
+20250326,093500,391093895,8470,8470,8470,8470,5
+20250326,093400,391051545,8460,8470,8470,8460,91
+20250326,093300,390280875,8480,8440,8480,8440,136
+20250326,093200,389127985,8450,8470,8470,8450,2625
+20250326,093100,366915745,8470,8510,8510,8470,4102
+20250326,093000,332080955,8530,8500,8540,8500,51
+20250326,092900,331647325,8550,8550,8550,8510,166
+20250326,092800,330232965,8560,8550,8560,8510,869
+20250326,092700,322803025,8550,8560,8560,8520,255
+20250326,092600,320622785,8560,8530,8560,8530,838
+20250326,092500,313459105,8530,8490,8530,8490,1132
+20250326,092400,303831305,8490,8510,8510,8490,511
+20250326,092300,299492895,8490,8490,8490,8490,43
+20250326,092200,299127825,8510,8500,8510,8490,449
+20250326,092100,295309945,8510,8530,8530,8510,981
+20250326,092000,286949835,8560,8550,8560,8540,3087
+20250326,091900,260532745,8550,8560,8560,8540,1976
+20250326,091800,243633825,8580,8540,8580,8530,1679
+20250326,091700,229244055,8530,8510,8530,8510,1665
+20250326,091600,215054765,8500,8500,8500,8500,7
+20250326,091500,214995265,8500,8490,8500,8460,2186
+20250326,091400,196434805,8500,8480,8500,8470,507
+20250326,091300,192132565,8480,8510,8510,8480,387
+20250326,091200,188841085,8500,8510,8510,8500,370
+20250326,091100,185692545,8510,8550,8550,8510,855
+20250326,091000,178406895,8550,8580,8590,8530,2609
+20250326,090900,156042265,8580,8520,8580,8520,2846
+20250326,090800,131691965,8550,8480,8570,8480,7741
+20250326,090700,65872155,8480,8450,8480,8450,971
+20250326,090600,57654095,8460,8460,8460,8450,1193
+20250326,090500,47572045,8460,8460,8460,8450,502
+20250326,090400,43328280,8460,8480,8480,8450,290
+20250326,090300,40874490,8480,8420,8480,8420,2269
+20250326,090200,21685760,8420,8360,8420,8360,188
+20250326,090100,20109650,8360,8420,8420,8340,611
+20250326,090000,15002050,8360,8330,8460,8320,1801
--- a/396470/min/candle-20250327.csv
+++ b/396470/min/candle-20250327.csv
@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213100,630584380,8160,8160,8160,8160,12301
+20250327,213000,630584380,8160,8160,8160,8160,0
+20250327,212900,630584380,8160,8160,8160,8160,0
+20250327,212800,630584380,8160,8160,8160,8160,0
+20250327,212700,630584380,8160,8160,8160,8160,0
+20250327,212600,630584380,8160,8160,8160,8160,0
+20250327,212500,630584380,8160,8160,8160,8160,0
+20250327,212400,630584380,8160,8160,8160,8160,0
+20250327,212300,630584380,8160,8160,8160,8160,0
+20250327,212200,630584380,8160,8160,8160,8160,0
+20250327,212100,630584380,8160,8160,8160,8160,0
+20250327,212000,630584380,8160,8160,8160,8160,0
+20250327,211900,630584380,8160,8160,8160,8160,0
+20250327,211800,630584380,8160,8160,8160,8160,0
+20250327,211700,630584380,8160,8160,8160,8160,0
+20250327,211600,630584380,8160,8160,8160,8160,0
+20250327,211500,630584380,8160,8160,8160,8160,0
+20250327,211400,630584380,8160,8160,8160,8160,0
+20250327,211300,630584380,8160,8160,8160,8160,0
+20250327,211200,630584380,8160,8160,8160,8160,0
+20250327,211100,630584380,8160,8160,8160,8160,0
+20250327,211000,630584380,8160,8160,8160,8160,0
+20250327,210900,630584380,8160,8160,8160,8160,0
+20250327,210800,630584380,8160,8160,8160,8160,0
+20250327,210700,630584380,8160,8160,8160,8160,0
+20250327,210600,630584380,8160,8160,8160,8160,0
+20250327,210500,630584380,8160,8160,8160,8160,0
+20250327,210400,630584380,8160,8160,8160,8160,0
+20250327,210300,630584380,8160,8160,8160,8160,0
+20250327,210200,630584380,8160,8160,8160,8160,0
+20250327,210100,630584380,8160,8160,8160,8160,12301
+20250327,210000,630584380,8160,8160,8160,8160,0
+20250327,205900,630584380,8160,8160,8160,8160,0
+20250327,205800,630584380,8160,8160,8160,8160,0
+20250327,205700,630584380,8160,8160,8160,8160,0
+20250327,205600,630584380,8160,8160,8160,8160,0
+20250327,205500,630584380,8160,8160,8160,8160,0
+20250327,205400,630584380,8160,8160,8160,8160,0
+20250327,205300,630584380,8160,8160,8160,8160,0
+20250327,205200,630584380,8160,8160,8160,8160,0
+20250327,205100,630584380,8160,8160,8160,8160,0
+20250327,205000,630584380,8160,8160,8160,8160,0
+20250327,204900,630584380,8160,8160,8160,8160,0
+20250327,204800,630584380,8160,8160,8160,8160,0
+20250327,204700,630584380,8160,8160,8160,8160,0
+20250327,204600,630584380,8160,8160,8160,8160,0
+20250327,204500,630584380,8160,8160,8160,8160,0
+20250327,204400,630584380,8160,8160,8160,8160,0
+20250327,204300,630584380,8160,8160,8160,8160,0
+20250327,204200,630584380,8160,8160,8160,8160,0
+20250327,204100,630584380,8160,8160,8160,8160,0
+20250327,204000,630584380,8160,8160,8160,8160,0
+20250327,203900,630584380,8160,8160,8160,8160,0
+20250327,203800,630584380,8160,8160,8160,8160,0
+20250327,203700,630584380,8160,8160,8160,8160,0
+20250327,203600,630584380,8160,8160,8160,8160,0
+20250327,203500,630584380,8160,8160,8160,8160,0
+20250327,203400,630584380,8160,8160,8160,8160,0
+20250327,203300,630584380,8160,8160,8160,8160,0
+20250327,203200,630584380,8160,8160,8160,8160,0
+20250327,203100,630584380,8160,8160,8160,8160,12301
+20250327,203000,630584380,8160,8160,8160,8160,0
+20250327,202900,630584380,8160,8160,8160,8160,0
+20250327,202800,630584380,8160,8160,8160,8160,0
+20250327,202700,630584380,8160,8160,8160,8160,0
+20250327,202600,630584380,8160,8160,8160,8160,0
+20250327,202500,630584380,8160,8160,8160,8160,0
+20250327,202400,630584380,8160,8160,8160,8160,0
+20250327,202300,630584380,8160,8160,8160,8160,0
+20250327,202200,630584380,8160,8160,8160,8160,0
+20250327,202100,630584380,8160,8160,8160,8160,0
+20250327,202000,630584380,8160,8160,8160,8160,0
+20250327,201900,630584380,8160,8160,8160,8160,0
+20250327,201800,630584380,8160,8160,8160,8160,0
+20250327,201700,630584380,8160,8160,8160,8160,0
+20250327,201600,630584380,8160,8160,8160,8160,0
+20250327,201500,630584380,8160,8160,8160,8160,0
+20250327,201400,630584380,8160,8160,8160,8160,0
+20250327,201300,630584380,8160,8160,8160,8160,0
+20250327,201200,630584380,8160,8160,8160,8160,0
+20250327,201100,630584380,8160,8160,8160,8160,0
+20250327,201000,630584380,8160,8160,8160,8160,0
+20250327,200900,630584380,8160,8160,8160,8160,0
+20250327,200800,630584380,8160,8160,8160,8160,0
+20250327,200700,630584380,8160,8160,8160,8160,0
+20250327,200600,630584380,8160,8160,8160,8160,0
+20250327,200500,630584380,8160,8160,8160,8160,0
+20250327,200400,630584380,8160,8160,8160,8160,0
+20250327,200300,630584380,8160,8160,8160,8160,0
+20250327,200200,630584380,8160,8160,8160,8160,0
+20250327,200100,630584380,8160,8160,8160,8160,12301
+20250327,200000,630584380,8160,8160,8160,8160,0
+20250327,195900,630584380,8160,8160,8160,8160,0
+20250327,195800,630584380,8160,8160,8160,8160,0
+20250327,195700,630584380,8160,8160,8160,8160,0
+20250327,195600,630584380,8160,8160,8160,8160,0
+20250327,195500,630584380,8160,8160,8160,8160,0
+20250327,195400,630584380,8160,8160,8160,8160,0
+20250327,195300,630584380,8160,8160,8160,8160,0
+20250327,195200,630584380,8160,8160,8160,8160,0
+20250327,195100,630584380,8160,8160,8160,8160,0
+20250327,195000,630584380,8160,8160,8160,8160,0
+20250327,194900,630584380,8160,8160,8160,8160,0
+20250327,194800,630584380,8160,8160,8160,8160,0
+20250327,194700,630584380,8160,8160,8160,8160,0
+20250327,194600,630584380,8160,8160,8160,8160,0
+20250327,194500,630584380,8160,8160,8160,8160,0
+20250327,194400,630584380,8160,8160,8160,8160,0
+20250327,194300,630584380,8160,8160,8160,8160,0
+20250327,194200,630584380,8160,8160,8160,8160,0
+20250327,194100,630584380,8160,8160,8160,8160,0
+20250327,194000,630584380,8160,8160,8160,8160,0
+20250327,193900,630584380,8160,8160,8160,8160,0
+20250327,193800,630584380,8160,8160,8160,8160,0
+20250327,193700,630584380,8160,8160,8160,8160,0
+20250327,193600,630584380,8160,8160,8160,8160,0
+20250327,193500,630584380,8160,8160,8160,8160,0
+20250327,193400,630584380,8160,8160,8160,8160,0
+20250327,193300,630584380,8160,8160,8160,8160,0
+20250327,193200,630584380,8160,8160,8160,8160,0
+20250327,193100,630584380,8160,8160,8160,8160,12301
+20250327,193000,630584380,8160,8160,8160,8160,0
+20250327,192900,630584380,8160,8160,8160,8160,0
+20250327,192800,630584380,8160,8160,8160,8160,0
+20250327,192700,630584380,8160,8160,8160,8160,0
+20250327,192600,630584380,8160,8160,8160,8160,0
+20250327,192500,630584380,8160,8160,8160,8160,0
+20250327,192400,630584380,8160,8160,8160,8160,0
+20250327,192300,630584380,8160,8160,8160,8160,0
+20250327,192200,630584380,8160,8160,8160,8160,0
+20250327,192100,630584380,8160,8160,8160,8160,0
+20250327,192000,630584380,8160,8160,8160,8160,0
+20250327,191900,630584380,8160,8160,8160,8160,0
+20250327,191800,630584380,8160,8160,8160,8160,0
+20250327,191700,630584380,8160,8160,8160,8160,0
+20250327,191600,630584380,8160,8160,8160,8160,0
+20250327,191500,630584380,8160,8160,8160,8160,0
+20250327,191400,630584380,8160,8160,8160,8160,0
+20250327,191300,630584380,8160,8160,8160,8160,0
+20250327,191200,630584380,8160,8160,8160,8160,0
+20250327,191100,630584380,8160,8160,8160,8160,0
+20250327,191000,630584380,8160,8160,8160,8160,0
+20250327,190900,630584380,8160,8160,8160,8160,0
+20250327,190800,630584380,8160,8160,8160,8160,0
+20250327,190700,630584380,8160,8160,8160,8160,0
+20250327,190600,630584380,8160,8160,8160,8160,0
+20250327,190500,630584380,8160,8160,8160,8160,0
+20250327,190400,630584380,8160,8160,8160,8160,0
+20250327,190300,630584380,8160,8160,8160,8160,0
+20250327,190200,630584380,8160,8160,8160,8160,0
+20250327,190100,630584380,8160,8160,8160,8160,12301
+20250327,190000,630584380,8160,8160,8160,8160,0
+20250327,185900,630584380,8160,8160,8160,8160,0
+20250327,185800,630584380,8160,8160,8160,8160,0
+20250327,185700,630584380,8160,8160,8160,8160,0
+20250327,185600,630584380,8160,8160,8160,8160,0
+20250327,185500,630584380,8160,8160,8160,8160,0
+20250327,185400,630584380,8160,8160,8160,8160,0
+20250327,185300,630584380,8160,8160,8160,8160,0
+20250327,185200,630584380,8160,8160,8160,8160,0
+20250327,185100,630584380,8160,8160,8160,8160,0
+20250327,185000,630584380,8160,8160,8160,8160,0
+20250327,184900,630584380,8160,8160,8160,8160,0
+20250327,184800,630584380,8160,8160,8160,8160,0
+20250327,184700,630584380,8160,8160,8160,8160,0
+20250327,184600,630584380,8160,8160,8160,8160,0
+20250327,184500,630584380,8160,8160,8160,8160,0
+20250327,184400,630584380,8160,8160,8160,8160,0
+20250327,184300,630584380,8160,8160,8160,8160,0
+20250327,184200,630584380,8160,8160,8160,8160,0
+20250327,184100,630584380,8160,8160,8160,8160,0
+20250327,184000,630584380,8160,8160,8160,8160,0
+20250327,183900,630584380,8160,8160,8160,8160,0
+20250327,183800,630584380,8160,8160,8160,8160,0
+20250327,183700,630584380,8160,8160,8160,8160,0
+20250327,183600,630584380,8160,8160,8160,8160,0
+20250327,183500,630584380,8160,8160,8160,8160,0
+20250327,183400,630584380,8160,8160,8160,8160,0
+20250327,183300,630584380,8160,8160,8160,8160,0
+20250327,183200,630584380,8160,8160,8160,8160,0
+20250327,183100,630584380,8160,8160,8160,8160,12301
+20250327,183000,630584380,8160,8160,8160,8160,0
+20250327,182900,630584380,8160,8160,8160,8160,0
+20250327,182800,630584380,8160,8160,8160,8160,0
+20250327,182700,630584380,8160,8160,8160,8160,0
+20250327,182600,630584380,8160,8160,8160,8160,0
+20250327,182500,630584380,8160,8160,8160,8160,0
+20250327,182400,630584380,8160,8160,8160,8160,0
+20250327,182300,630584380,8160,8160,8160,8160,0
+20250327,182200,630584380,8160,8160,8160,8160,0
+20250327,182100,630584380,8160,8160,8160,8160,0
+20250327,182000,630584380,8160,8160,8160,8160,0
+20250327,181900,630584380,8160,8160,8160,8160,0
+20250327,181800,630584380,8160,8160,8160,8160,0
+20250327,181700,630584380,8160,8160,8160,8160,0
+20250327,181600,630584380,8160,8160,8160,8160,0
+20250327,181500,630584380,8160,8160,8160,8160,0
+20250327,181400,630584380,8160,8160,8160,8160,0
+20250327,181300,630584380,8160,8160,8160,8160,0
+20250327,181200,630584380,8160,8160,8160,8160,0
+20250327,181100,630584380,8160,8160,8160,8160,0
+20250327,181000,630584380,8160,8160,8160,8160,0
+20250327,180900,630584380,8160,8160,8160,8160,0
+20250327,180800,630584380,8160,8160,8160,8160,0
+20250327,180700,630584380,8160,8160,8160,8160,0
+20250327,180600,630584380,8160,8160,8160,8160,0
+20250327,180500,630584380,8160,8160,8160,8160,0
+20250327,180400,630584380,8160,8160,8160,8160,0
+20250327,180300,630584380,8160,8160,8160,8160,0
+20250327,180200,630584380,8160,8160,8160,8160,0
+20250327,180100,630584380,8160,8160,8160,8160,12301
+20250327,180000,630584380,8160,8160,8160,8160,0
+20250327,175900,630584380,8160,8160,8160,8160,0
+20250327,175800,630584380,8160,8160,8160,8160,0
+20250327,175700,630584380,8160,8160,8160,8160,0
+20250327,175600,630584380,8160,8160,8160,8160,0
+20250327,175500,630584380,8160,8160,8160,8160,0
+20250327,175400,630584380,8160,8160,8160,8160,0
+20250327,175300,630584380,8160,8160,8160,8160,0
+20250327,175200,630584380,8160,8160,8160,8160,0
+20250327,175100,630584380,8160,8160,8160,8160,0
+20250327,175000,630584380,8160,8160,8160,8160,0
+20250327,174900,630584380,8160,8160,8160,8160,0
+20250327,174800,630584380,8160,8160,8160,8160,0
+20250327,174700,630584380,8160,8160,8160,8160,0
+20250327,174600,630584380,8160,8160,8160,8160,0
+20250327,174500,630584380,8160,8160,8160,8160,0
+20250327,174400,630584380,8160,8160,8160,8160,0
+20250327,174300,630584380,8160,8160,8160,8160,0
+20250327,174200,630584380,8160,8160,8160,8160,0
+20250327,174100,630584380,8160,8160,8160,8160,0
+20250327,174000,630584380,8160,8160,8160,8160,0
+20250327,173900,630584380,8160,8160,8160,8160,0
+20250327,173800,630584380,8160,8160,8160,8160,0
+20250327,173700,630584380,8160,8160,8160,8160,0
+20250327,173600,630584380,8160,8160,8160,8160,0
+20250327,173500,630584380,8160,8160,8160,8160,0
+20250327,173400,630584380,8160,8160,8160,8160,0
+20250327,173300,630584380,8160,8160,8160,8160,0
+20250327,173200,630584380,8160,8160,8160,8160,0
+20250327,173100,630584380,8160,8160,8160,8160,12301
+20250327,173000,630584380,8160,8160,8160,8160,0
+20250327,172900,630584380,8160,8160,8160,8160,0
+20250327,172800,630584380,8160,8160,8160,8160,0
+20250327,172700,630584380,8160,8160,8160,8160,0
+20250327,172600,630584380,8160,8160,8160,8160,0
+20250327,172500,630584380,8160,8160,8160,8160,0
+20250327,172400,630584380,8160,8160,8160,8160,0
+20250327,172300,630584380,8160,8160,8160,8160,0
+20250327,172200,630584380,8160,8160,8160,8160,0
+20250327,172100,630584380,8160,8160,8160,8160,0
+20250327,172000,630584380,8160,8160,8160,8160,0
+20250327,171900,630584380,8160,8160,8160,8160,0
+20250327,171800,630584380,8160,8160,8160,8160,0
+20250327,171700,630584380,8160,8160,8160,8160,0
+20250327,171600,630584380,8160,8160,8160,8160,0
+20250327,171500,630584380,8160,8160,8160,8160,0
+20250327,171400,630584380,8160,8160,8160,8160,0
+20250327,171300,630584380,8160,8160,8160,8160,0
+20250327,171200,630584380,8160,8160,8160,8160,0
+20250327,171100,630584380,8160,8160,8160,8160,0
+20250327,171000,630584380,8160,8160,8160,8160,0
+20250327,170900,630584380,8160,8160,8160,8160,0
+20250327,170800,630584380,8160,8160,8160,8160,0
+20250327,170700,630584380,8160,8160,8160,8160,0
+20250327,170600,630584380,8160,8160,8160,8160,0
+20250327,170500,630584380,8160,8160,8160,8160,0
+20250327,170400,630584380,8160,8160,8160,8160,0
+20250327,170300,630584380,8160,8160,8160,8160,0
+20250327,170200,630584380,8160,8160,8160,8160,0
+20250327,170100,630584380,8160,8160,8160,8160,12301
+20250327,170000,630584380,8160,8160,8160,8160,0
+20250327,165900,630584380,8160,8160,8160,8160,0
+20250327,165800,630584380,8160,8160,8160,8160,0
+20250327,165700,630584380,8160,8160,8160,8160,0
+20250327,165600,630584380,8160,8160,8160,8160,0
+20250327,165500,630584380,8160,8160,8160,8160,0
+20250327,165400,630584380,8160,8160,8160,8160,0
+20250327,165300,630584380,8160,8160,8160,8160,0
+20250327,165200,630584380,8160,8160,8160,8160,0
+20250327,165100,630584380,8160,8160,8160,8160,0
+20250327,165000,630584380,8160,8160,8160,8160,0
+20250327,164900,630584380,8160,8160,8160,8160,0
+20250327,164800,630584380,8160,8160,8160,8160,0
+20250327,164700,630584380,8160,8160,8160,8160,0
+20250327,164600,630584380,8160,8160,8160,8160,0
+20250327,164500,630584380,8160,8160,8160,8160,0
+20250327,164400,630584380,8160,8160,8160,8160,0
+20250327,164300,630584380,8160,8160,8160,8160,0
+20250327,164200,630584380,8160,8160,8160,8160,0
+20250327,164100,630584380,8160,8160,8160,8160,0
+20250327,164000,630584380,8160,8160,8160,8160,0
+20250327,163900,630584380,8160,8160,8160,8160,0
+20250327,163800,630584380,8160,8160,8160,8160,0
+20250327,163700,630584380,8160,8160,8160,8160,0
+20250327,163600,630584380,8160,8160,8160,8160,0
+20250327,163500,630584380,8160,8160,8160,8160,0
+20250327,163400,630584380,8160,8160,8160,8160,0
+20250327,163300,630584380,8160,8160,8160,8160,0
+20250327,163200,630584380,8160,8160,8160,8160,0
+20250327,163100,630584380,8160,8160,8160,8160,12301
+20250327,163000,630584380,8160,8160,8160,8160,0
+20250327,162900,630584380,8160,8160,8160,8160,0
+20250327,162800,630584380,8160,8160,8160,8160,0
+20250327,162700,630584380,8160,8160,8160,8160,0
+20250327,162600,630584380,8160,8160,8160,8160,0
+20250327,162500,630584380,8160,8160,8160,8160,0
+20250327,162400,630584380,8160,8160,8160,8160,0
+20250327,162300,630584380,8160,8160,8160,8160,0
+20250327,162200,630584380,8160,8160,8160,8160,0
+20250327,162100,630584380,8160,8160,8160,8160,0
+20250327,162000,630584380,8160,8160,8160,8160,0
+20250327,161900,630584380,8160,8160,8160,8160,0
+20250327,161800,630584380,8160,8160,8160,8160,0
+20250327,161700,630584380,8160,8160,8160,8160,0
+20250327,161600,630584380,8160,8160,8160,8160,0
+20250327,161500,630584380,8160,8160,8160,8160,0
+20250327,161400,630584380,8160,8160,8160,8160,0
+20250327,161300,630584380,8160,8160,8160,8160,0
+20250327,161200,630584380,8160,8160,8160,8160,0
+20250327,161100,630584380,8160,8160,8160,8160,0
+20250327,161000,630584380,8160,8160,8160,8160,0
+20250327,160900,630584380,8160,8160,8160,8160,0
+20250327,160800,630584380,8160,8160,8160,8160,0
+20250327,160700,630584380,8160,8160,8160,8160,0
+20250327,160600,630584380,8160,8160,8160,8160,0
+20250327,160500,630584380,8160,8160,8160,8160,0
+20250327,160400,630584380,8160,8160,8160,8160,0
+20250327,160300,630584380,8160,8160,8160,8160,0
+20250327,160200,630584380,8160,8160,8160,8160,0
+20250327,160100,630584380,8160,8160,8160,8160,12301
+20250327,160000,630584380,8160,8160,8160,8160,0
+20250327,155900,630584380,8160,8160,8160,8160,0
+20250327,155800,630584380,8160,8160,8160,8160,0
+20250327,155700,630584380,8160,8160,8160,8160,0
+20250327,155600,630584380,8160,8160,8160,8160,0
+20250327,155500,630584380,8160,8160,8160,8160,0
+20250327,155400,630584380,8160,8160,8160,8160,0
+20250327,155300,630584380,8160,8160,8160,8160,0
+20250327,155200,630584380,8160,8160,8160,8160,0
+20250327,155100,630584380,8160,8160,8160,8160,0
+20250327,155000,630584380,8160,8160,8160,8160,0
+20250327,154900,630584380,8160,8160,8160,8160,0
+20250327,154800,630584380,8160,8160,8160,8160,0
+20250327,154700,630584380,8160,8160,8160,8160,0
+20250327,154600,630584380,8160,8160,8160,8160,0
+20250327,154500,630584380,8160,8160,8160,8160,0
+20250327,154400,630584380,8160,8160,8160,8160,0
+20250327,154300,630584380,8160,8160,8160,8160,0
+20250327,154200,630584380,8160,8160,8160,8160,0
+20250327,154100,630584380,8160,8160,8160,8160,0
+20250327,154000,630584380,8160,8160,8160,8160,0
+20250327,153900,630584380,8160,8160,8160,8160,0
+20250327,153800,630584380,8160,8160,8160,8160,0
+20250327,153700,630584380,8160,8160,8160,8160,0
+20250327,153600,630584380,8160,8160,8160,8160,0
+20250327,153500,630584380,8160,8160,8160,8160,0
+20250327,153400,630584380,8160,8160,8160,8160,0
+20250327,153300,630584380,8160,8160,8160,8160,0
+20250327,153200,630584380,8160,8160,8160,8160,0
+20250327,153100,630584380,8160,8160,8160,8160,12301
+20250327,153000,630584380,8160,8160,8160,8160,12301
+20250327,152900,530208220,8210,8210,8210,8210,0
+20250327,152800,530208220,8210,8210,8210,8210,0
+20250327,152700,530208220,8210,8210,8210,8210,0
+20250327,152600,530208220,8210,8210,8210,8210,0
+20250327,152500,530208220,8210,8210,8210,8210,0
+20250327,152400,530208220,8210,8210,8210,8210,0
+20250327,152300,530208220,8210,8210,8210,8210,0
+20250327,152200,530208220,8210,8210,8210,8210,0
+20250327,152100,530208220,8210,8210,8210,8210,0
+20250327,152000,530208220,8210,8210,8210,8210,0
+20250327,151900,530208220,8210,8210,8210,8205,93
+20250327,151800,529444840,8200,8220,8220,8200,215
+20250327,151700,527680160,8220,8220,8220,8220,4
+20250327,151600,527647280,8220,8240,8240,8220,327
+20250327,151500,524958490,8240,8240,8240,8240,4
+20250327,151400,524925530,8230,8230,8230,8230,38
+20250327,151300,524612790,8230,8240,8240,8230,28
+20250327,151200,524382290,8240,8240,8240,8240,6
+20250327,151100,524332850,8240,8250,8250,8230,3
+20250327,151000,524308130,8250,8250,8250,8210,516
+20250327,150900,520071230,8230,8250,8250,8230,4
+20250327,150800,520038290,8250,8250,8250,8200,185
+20250327,150700,518519340,8210,8220,8220,8210,253
+20250327,150600,516439690,8210,8220,8220,8210,78
+20250327,150500,515798550,8240,8250,8250,8240,4
+20250327,150400,515765570,8250,8210,8250,8210,904
+20250327,150300,508318190,8210,8200,8210,8200,45
+20250327,150200,507949150,8200,8200,8210,8200,1598
+20250327,150100,494845520,8200,8210,8210,8200,3883
+20250327,150000,463004880,8210,8210,8210,8200,16
+20250327,145900,462873620,8210,8210,8210,8210,5
+20250327,145800,462832570,8210,8210,8210,8210,4
+20250327,145700,462799730,8210,8220,8220,8200,445
+20250327,145600,459146190,8230,8230,8230,8220,5
+20250327,145500,459105050,8210,8230,8230,8210,143
+20250327,145400,457930880,8210,8240,8240,8210,859
+20250327,145300,450877740,8240,8240,8240,8240,2
+20250327,145200,450861260,8240,8230,8240,8220,108
+20250327,145100,449972830,8240,8240,8240,8230,79
+20250327,145000,449322570,8240,8240,8240,8240,3
+20250327,144900,449297850,8240,8240,8240,8240,59
+20250327,144800,448811690,8240,8230,8240,8230,8
+20250327,144700,448745780,8240,8240,8240,8240,6
+20250327,144600,448696340,8240,8240,8240,8240,2
+20250327,144500,448679860,8240,8240,8240,8240,4
+20250327,144400,448646900,8240,8240,8240,8210,325
+20250327,144300,445976920,8240,8230,8240,8220,14
+20250327,144200,445861740,8240,8220,8240,8220,166
+20250327,144100,444497140,8230,8240,8240,8230,319
+20250327,144000,441871610,8240,8240,8240,8240,6
+20250327,143900,441822170,8240,8240,8240,8240,2
+20250327,143800,441805690,8240,8240,8240,8240,11
+20250327,143700,441715050,8240,8240,8240,8240,3
+20250327,143600,441690330,8250,8250,8250,8240,13
+20250327,143500,441583150,8250,8240,8250,8240,96
+20250327,143400,440792090,8240,8250,8250,8240,12
+20250327,143300,440693170,8240,8250,8250,8240,11
+20250327,143200,440602520,8250,8240,8250,8240,107
+20250327,143100,439720680,8240,8240,8240,8240,4
+20250327,143000,439687720,8240,8240,8250,8240,112
+20250327,142900,438764830,8240,8240,8240,8240,2
+20250327,142800,438748350,8240,8240,8240,8230,27
+20250327,142700,438526070,8240,8250,8250,8240,7
+20250327,142600,438468330,8250,8250,8250,8250,4
+20250327,142500,438435330,8250,8250,8250,8240,64
+20250327,142400,437907940,8250,8240,8250,8240,318
+20250327,142300,435286930,8250,8250,8250,8250,2
+20250327,142200,435270430,8250,8250,8260,8240,138
+20250327,142100,434133120,8260,8260,8260,8260,3
+20250327,142000,434108340,8260,8270,8290,8260,11
+20250327,141900,434017400,8290,8280,8290,8270,11
+20250327,141800,433926370,8290,8290,8290,8290,3
+20250327,141700,433901500,8280,8290,8290,8270,13
+20250327,141600,433793870,8280,8270,8280,8270,7
+20250327,141500,433735940,8280,8260,8280,8260,4
+20250327,141400,433702850,8280,8280,8280,8270,8
+20250327,141300,433636650,8280,8280,8280,8270,7
+20250327,141200,433578720,8280,8280,8280,8270,4
+20250327,141100,433545620,8260,8260,8260,8240,303
+20250327,141000,431048770,8260,8270,8270,8260,28
+20250327,140900,430817230,8250,8270,8270,8250,58
+20250327,140800,430338380,8270,8260,8280,8260,60
+20250327,140700,429842660,8260,8260,8260,8260,4
+20250327,140600,429809620,8260,8260,8260,8260,168
+20250327,140500,428421940,8260,8260,8260,8260,5
+20250327,140400,428380640,8250,8250,8260,8250,148
+20250327,140300,427159580,8260,8260,8290,8260,105
+20250327,140200,426292190,8260,8250,8260,8250,61
+20250327,140100,425788930,8250,8250,8250,8250,10
+20250327,140000,425706430,8260,8270,8270,8240,94
+20250327,135900,424930170,8260,8290,8290,8260,5
+20250327,135800,424888780,8270,8290,8290,8270,23
+20250327,135700,424698530,8290,8270,8290,8270,18
+20250327,135600,424549630,8290,8260,8290,8260,144
+20250327,135500,423360140,8290,8260,8290,8260,49
+20250327,135400,422955150,8270,8290,8290,8260,811
+20250327,135300,416255850,8290,8290,8290,8290,2
+20250327,135200,416239270,8290,8280,8290,8260,178
+20250327,135100,414768590,8290,8290,8290,8270,142
+20250327,135000,413593810,8290,8290,8290,8290,7
+20250327,134900,413535780,8280,8280,8280,8280,19
+20250327,134800,413378460,8280,8280,8280,8280,22
+20250327,134700,413196300,8280,8280,8280,8280,4
+20250327,134600,413163180,8280,8270,8280,8270,105
+20250327,134500,412294620,8270,8280,8280,8270,23
+20250327,134400,412104240,8260,8290,8290,8260,42
+20250327,134300,411756770,8290,8290,8290,8290,36
+20250327,134200,411458330,8290,8290,8290,8290,20
+20250327,134100,411292530,8290,8290,8290,8290,10
+20250327,134000,411209630,8290,8280,8290,8280,4
+20250327,133900,411176480,8270,8290,8290,8270,22
+20250327,133800,410994150,8290,8290,8290,8260,1113
+20250327,133700,401800420,8260,8290,8290,8260,1004
+20250327,133600,393491470,8290,8290,8290,8290,20
+20250327,133500,393325670,8290,8290,8290,8290,4
+20250327,133400,393292510,8290,8300,8300,8290,102
+20250327,133300,392446920,8290,8290,8300,8290,73
+20250327,133200,391841740,8300,8300,8300,8290,15
+20250327,133100,391717370,8290,8300,8300,8290,70
+20250327,133000,391136770,8290,8290,8290,8290,702
+20250327,132900,385317190,8290,8270,8290,8270,16
+20250327,132800,385184770,8270,8260,8270,8260,404
+20250327,132700,381847680,8260,8260,8270,8260,31
+20250327,132600,381591370,8270,8270,8270,8270,17
+20250327,132500,381450780,8270,8250,8270,8250,16
+20250327,132400,381318660,8270,8250,8270,8250,7
+20250327,132300,381260870,8250,8250,8250,8240,26
+20250327,132200,381046380,8250,8270,8270,8250,21
+20250327,132100,380872960,8270,8270,8270,8270,23
+20250327,132000,380682750,8270,8270,8270,8270,22
+20250327,131900,380500810,8270,8270,8270,8270,5
+20250327,131800,380459460,8270,8270,8270,8270,19
+20250327,131700,380302330,8270,8270,8270,8260,186
+20250327,131600,378764240,8260,8270,8270,8260,12
+20250327,131500,378665070,8260,8270,8270,8260,29
+20250327,131400,378425340,8270,8270,8270,8270,21
+20250327,131300,378251670,8270,8270,8270,8270,22
+20250327,131200,378069730,8280,8290,8290,8280,27
+20250327,131100,377845960,8290,8290,8290,8290,2
+20250327,131000,377829380,8290,8300,8300,8290,66
+20250327,130900,377282210,8300,8300,8300,8300,41
+20250327,130800,376941910,8310,8320,8320,8310,6
+20250327,130700,376892040,8320,8300,8320,8300,466
+20250327,130600,373022580,8300,8290,8300,8280,680
+20250327,130500,367383010,8290,8280,8290,8280,37
+20250327,130400,367076640,8280,8280,8280,8270,543
+20250327,130300,362580620,8270,8270,8270,8270,19
+20250327,130200,362423490,8270,8250,8270,8230,39
+20250327,130100,362102360,8270,8280,8280,8270,10
+20250327,130000,362019600,8270,8270,8280,8270,64
+20250327,125900,361489860,8270,8270,8280,8270,619
+20250327,125800,356364720,8270,8270,8280,8270,20
+20250327,125700,356199300,8280,8270,8280,8270,5
+20250327,125600,356157940,8270,8270,8280,8270,24
+20250327,125500,355959390,8280,8270,8280,8270,21
+20250327,125400,355785700,8270,8280,8280,8270,4
+20250327,125300,355752600,8280,8270,8280,8270,23
+20250327,125200,355562380,8270,8260,8270,8260,324
+20250327,125100,352886090,8260,8260,8260,8260,11
+20250327,125000,352795230,8260,8250,8260,8250,34
+20250327,124900,352514700,8260,8260,8260,8260,7
+20250327,124800,352456880,8250,8260,8260,8250,8
+20250327,124700,352390870,8260,8250,8260,8250,17
+20250327,124600,352250610,8250,8260,8260,8250,39
+20250327,124500,351928530,8260,8260,8260,8260,8
+20250327,124400,351862450,8260,8260,8260,8260,18
+20250327,124300,351713770,8260,8250,8260,8250,206
+20250327,124200,350012240,8250,8230,8250,8230,263
+20250327,124100,347847730,8230,8230,8230,8220,53
+20250327,124000,347411640,8230,8230,8230,8230,19
+20250327,123900,347255270,8230,8230,8230,8230,5
+20250327,123800,347214120,8210,8220,8220,8210,20
+20250327,123700,347049900,8220,8220,8220,8220,84
+20250327,123600,346359420,8220,8230,8230,8210,820
+20250327,123500,339623470,8230,8230,8230,8230,21
+20250327,123400,339450640,8230,8230,8230,8230,18
+20250327,123300,339302500,8230,8230,8230,8230,7
+20250327,123200,339244890,8230,8230,8230,8225,25
+20250327,123100,339039160,8230,8230,8230,8230,21
+20250327,123000,338866330,8230,8240,8240,8230,6
+20250327,122900,338816910,8240,8240,8240,8240,19
+20250327,122800,338660350,8240,8250,8250,8240,22
+20250327,122700,338478880,8250,8250,8260,8240,99
+20250327,122600,337662880,8260,8260,8260,8250,6
+20250327,122500,337613340,8240,8260,8260,8240,28
+20250327,122400,337382400,8260,8260,8260,8250,55
+20250327,122300,336928150,8250,8250,8260,8250,212
+20250327,122200,335177660,8250,8260,8260,8250,26
+20250327,122100,334963150,8260,8260,8260,8260,2
+20250327,122000,334946630,8200,8250,8280,8200,3106
+20250327,121900,309445520,8290,8290,8290,8250,620
+20250327,121800,304327260,8290,8280,8290,8280,61
+20250327,121700,303821760,8290,8280,8290,8280,9
+20250327,121600,303747220,8280,8280,8290,8280,17
+20250327,121500,303606420,8290,8280,8290,8260,430
+20250327,121400,300054030,8290,8280,8290,8280,204
+20250327,121300,298364890,8290,8280,8290,8280,20
+20250327,121200,298199110,8280,8290,8290,8280,27
+20250327,121100,297975350,8290,8290,8290,8290,4
+20250327,121000,297942190,8270,8280,8290,8270,34
+20250327,120900,297660810,8290,8290,8290,8280,5
+20250327,120800,297619380,8280,8270,8290,8260,46
+20250327,120700,297239210,8280,8280,8290,8280,12
+20250327,120600,297139800,8270,8280,8280,8270,19
+20250327,120500,296982500,8280,8260,8290,8260,232
+20250327,120400,295065840,8270,8270,8270,8270,16
+20250327,120300,294933520,8270,8270,8270,8270,76
+20250327,120200,294305000,8270,8270,8270,8270,0
+20250327,120100,294305000,8270,8260,8270,8260,236
+20250327,120000,292355470,8270,8270,8270,8270,16
+20250327,115900,292223150,8270,8270,8270,8270,16
+20250327,115800,292090830,8270,8270,8270,8270,193
+20250327,115700,290494720,8280,8280,8280,8280,17
+20250327,115600,290353960,8270,8290,8290,8270,37
+20250327,115500,290047630,8290,8290,8290,8290,3
+20250327,115400,290022760,8290,8290,8290,8280,36
+20250327,115300,289724480,8270,8270,8270,8270,24
+20250327,115200,289526000,8270,8270,8270,8270,0
+20250327,115100,289526000,8270,8270,8270,8270,0
+20250327,115000,289526000,8270,8270,8270,8270,0
+20250327,114900,289526000,8270,8270,8270,8270,46
+20250327,114800,289145580,8270,8270,8290,8270,100
+20250327,114700,288317700,8290,8290,8290,8270,36
+20250327,114600,288019460,8260,8260,8260,8260,0
+20250327,114500,288019460,8260,8260,8260,8260,52
+20250327,114400,287589940,8260,8260,8260,8260,145
+20250327,114300,286392240,8260,8250,8260,8250,75
+20250327,114200,285772840,8260,8260,8260,8260,68
+20250327,114100,285211160,8260,8260,8260,8260,33
+20250327,114000,284938580,8250,8250,8250,8250,0
+20250327,113900,284938580,8250,8250,8250,8250,701
+20250327,113800,279155330,8250,8250,8250,8250,0
+20250327,113700,279155330,8250,8250,8250,8250,0
+20250327,113600,279155330,8250,8240,8250,8240,271
+20250327,113500,276922120,8240,8230,8240,8230,660
+20250327,113400,271487750,8240,8240,8240,8240,7
+20250327,113300,271430070,8240,8220,8240,8210,151
+20250327,113200,270187890,8210,8210,8210,8210,1
+20250327,113100,270179680,8210,8220,8220,8210,100
+20250327,113000,269358550,8230,8230,8230,8230,16
+20250327,112900,269226870,8240,8210,8240,8210,204
+20250327,112800,267551970,8220,8220,8220,8220,17
+20250327,112700,267412230,8210,8210,8210,8210,50
+20250327,112600,267001730,8240,8230,8240,8210,181
+20250327,112500,265515350,8230,8240,8240,8230,21
+20250327,112400,265342360,8240,8240,8240,8240,0
+20250327,112300,265342360,8240,8230,8240,8230,524
+20250327,112200,261029670,8240,8240,8240,8240,20
+20250327,112100,260864870,8240,8240,8240,8240,1
+20250327,112000,260856630,8240,8240,8240,8240,26
+20250327,111900,260642390,8230,8240,8240,8230,72
+20250327,111800,260049660,8230,8230,8230,8230,43
+20250327,111700,259695770,8230,8230,8230,8230,16
+20250327,111600,259564090,8220,8220,8220,8220,182
+20250327,111500,258068050,8220,8220,8220,8220,88
+20250327,111400,257344690,8230,8230,8230,8230,17
+20250327,111300,257204780,8230,8230,8230,8230,17
+20250327,111200,257064870,8220,8220,8220,8220,232
+20250327,111100,255157830,8230,8230,8230,8230,16
+20250327,111000,255026150,8230,8230,8230,8230,31
+20250327,110900,254771020,8230,8230,8230,8230,17
+20250327,110800,254631110,8220,8220,8220,8220,49
+20250327,110700,254228330,8230,8240,8240,8230,36
+20250327,110600,253931850,8230,8230,8230,8230,16
+20250327,110500,253800170,8220,8220,8220,8220,100
+20250327,110400,252978170,8230,8240,8240,8230,54
+20250327,110300,252533420,8230,8250,8250,8230,11
+20250327,110200,252442770,8250,8250,8250,8250,17
+20250327,110100,252302520,8230,8230,8230,8230,12
+20250327,110000,252203760,8200,8200,8200,8200,0
+20250327,105900,252203760,8200,8220,8220,8200,1428
+20250327,105800,240466380,8220,8250,8250,8220,222
+20250327,105700,238641060,8220,8220,8220,8220,0
+20250327,105600,238641060,8220,8250,8250,8220,26
+20250327,105500,238427040,8250,8250,8250,8250,1
+20250327,105400,238418790,8200,8220,8220,8200,50
+20250327,105300,238008250,8200,8200,8200,8200,0
+20250327,105200,238008250,8200,8200,8200,8200,500
+20250327,105100,233908250,8200,8220,8220,8200,350
+20250327,105000,231035290,8210,8210,8210,8210,0
+20250327,104900,231035290,8210,8250,8250,8210,47
+20250327,104800,230648660,8230,8230,8230,8230,16
+20250327,104700,230516980,8220,8220,8220,8220,8
+20250327,104600,230451220,8220,8220,8220,8220,65
+20250327,104500,229916920,8220,8220,8220,8220,2
+20250327,104400,229900480,8210,8230,8230,8210,291
+20250327,104300,227510900,8210,8210,8210,8210,1
+20250327,104200,227502690,8210,8250,8250,8210,366
+20250327,104100,224495040,8250,8250,8250,8250,24
+20250327,104000,224297040,8260,8260,8260,8260,21
+20250327,103900,224123580,8250,8250,8250,8250,267
+20250327,103800,221920830,8250,8250,8250,8250,1
+20250327,103700,221912580,8250,8260,8260,8250,31
+20250327,103600,221656670,8260,8260,8260,8260,54
+20250327,103500,221210630,8250,8250,8250,8250,0
+20250327,103400,221210630,8250,8260,8260,8250,33
+20250327,103300,220938240,8230,8230,8230,8230,0
+20250327,103200,220938240,8230,8250,8250,8230,71
+20250327,103100,220352510,8230,8240,8250,8220,60
+20250327,103000,219858870,8250,8250,8250,8250,92
+20250327,102900,219099870,8250,8250,8250,8250,16
+20250327,102800,218967870,8250,8260,8260,8240,79
+20250327,102700,218316120,8240,8240,8240,8240,10
+20250327,102600,218233720,8240,8240,8240,8240,20
+20250327,102500,218068920,8220,8230,8300,8220,1012
+20250327,102400,209720910,8220,8210,8220,8210,8
+20250327,102300,209655220,8210,8230,8230,8210,66
+20250327,102200,209112790,8230,8230,8230,8230,1
+20250327,102100,209104560,8230,8230,8230,8230,16
+20250327,102000,208972880,8230,8230,8230,8230,27
+20250327,101900,208750670,8230,8230,8230,8230,0
+20250327,101800,208750670,8230,8230,8230,8230,32
+20250327,101700,208487310,8210,8210,8210,8210,0
+20250327,101600,208487310,8210,8230,8230,8210,67
+20250327,101500,207937150,8230,8220,8260,8220,1454
+20250327,101400,195970830,8230,8230,8230,8230,6
+20250327,101300,195921450,8230,8230,8230,8230,0
+20250327,101200,195921450,8230,8230,8230,8230,46
+20250327,101100,195542870,8210,8210,8210,8210,0
+20250327,101000,195542870,8210,8210,8210,8210,0
+20250327,100900,195542870,8210,8210,8210,8210,0
+20250327,100800,195542870,8210,8210,8210,8210,0
+20250327,100700,195542870,8210,8210,8210,8210,300
+20250327,100600,193079870,8210,8230,8230,8210,918
+20250327,100500,185530340,8240,8260,8270,8240,1149
+20250327,100400,176056050,8270,8270,8270,8270,24
+20250327,100300,175857570,8250,8250,8250,8250,135
+20250327,100200,174743820,8270,8270,8270,8270,1
+20250327,100100,174735550,8270,8270,8270,8270,6
+20250327,100000,174685930,8270,8260,8270,8260,158
+20250327,095900,173380840,8260,8260,8270,8260,214
+20250327,095800,171613080,8270,8260,8270,8260,659
+20250327,095700,166169730,8260,8280,8280,8260,156
+20250327,095600,164880090,8270,8270,8270,8270,0
+20250327,095500,164880090,8270,8270,8270,8270,1
+20250327,095400,164871820,8260,8260,8260,8260,0
+20250327,095300,164871820,8260,8260,8260,8260,244
+20250327,095200,162856380,8260,8260,8260,8260,0
+20250327,095100,162856380,8260,8270,8270,8260,151
+20250327,095000,161607660,8280,8280,8280,8280,22
+20250327,094900,161425500,8280,8290,8290,8270,168
+20250327,094800,160035410,8290,8290,8290,8290,101
+20250327,094700,159198120,8290,8290,8290,8280,427
+20250327,094600,155661080,8290,8290,8290,8290,20
+20250327,094500,155495280,8290,8270,8290,8270,8
+20250327,094400,155429100,8280,8280,8280,8280,128
+20250327,094300,154369260,8280,8280,8280,8280,1
+20250327,094200,154360980,8260,8260,8260,8260,0
+20250327,094100,154360980,8260,8280,8285,8260,277
+20250327,094000,152069170,8250,8250,8250,8250,185
+20250327,093900,150542920,8250,8250,8250,8250,0
+20250327,093800,150542920,8250,8250,8250,8250,179
+20250327,093700,149066170,8240,8240,8240,8240,574
+20250327,093600,144336410,8240,8240,8240,8240,500
+20250327,093500,140216410,8220,8220,8240,8220,65
+20250327,093400,139682090,8230,8230,8230,8230,29
+20250327,093300,139443420,8230,8240,8240,8230,18
+20250327,093200,139295230,8240,8230,8240,8230,449
+20250327,093100,135599920,8210,8210,8210,8210,500
+20250327,093000,131494920,8220,8230,8230,8220,681
+20250327,092900,125896830,8230,8230,8230,8230,202
+20250327,092800,124234370,8230,8230,8230,8220,106
+20250327,092700,123362300,8230,8230,8230,8230,17
+20250327,092600,123222390,8230,8200,8230,8200,82
+20250327,092500,122549960,8200,8210,8210,8190,592
+20250327,092400,117697490,8210,8220,8230,8210,362
+20250327,092300,114725410,8220,8210,8220,8210,43
+20250327,092200,114371980,8210,8210,8210,8210,0
+20250327,092100,114371980,8210,8200,8210,8190,372
+20250327,092000,111321070,8210,8210,8210,8210,11
+20250327,091900,111230760,8200,8200,8200,8195,627
+20250327,091800,106089495,8210,8210,8220,8210,71
+20250327,091700,105506565,8210,8230,8230,8210,567
+20250327,091600,100846865,8215,8200,8215,8200,293
+20250327,091500,98443680,8180,8180,8180,8180,0
+20250327,091400,98443680,8180,8180,8230,8180,49
+20250327,091300,98042660,8230,8230,8230,8230,1
+20250327,091200,98034430,8170,8170,8170,8170,0
+20250327,091100,98034430,8170,8200,8210,8170,291
+20250327,091000,95648130,8160,8190,8200,8160,398
+20250327,090900,92386960,8190,8130,8190,8130,851
+20250327,090800,85430890,8120,8120,8120,8110,1628
+20250327,090700,72227650,8110,8130,8140,8110,661
+20250327,090600,66861360,8140,8140,8140,8130,753
+20250327,090500,60733620,8140,8140,8200,8130,144
+20250327,090400,59559330,8200,8110,8200,8110,135
+20250327,090300,58455150,8110,8110,8120,8100,816
+20250327,090200,51838200,8110,8170,8170,8100,1897
+20250327,090100,36424290,8200,8330,8330,8090,2705
+20250327,090000,14209480,8300,8300,8300,8280,1712
--- a/396470/min/candle-20250328.csv
+++ b/396470/min/candle-20250328.csv
@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213100,810961330,7830,7830,7830,7830,1772
+20250328,213000,810961330,7830,7830,7830,7830,0
+20250328,212900,810961330,7830,7830,7830,7830,0
+20250328,212800,810961330,7830,7830,7830,7830,0
+20250328,212700,810961330,7830,7830,7830,7830,0
+20250328,212600,810961330,7830,7830,7830,7830,0
+20250328,212500,810961330,7830,7830,7830,7830,0
+20250328,212400,810961330,7830,7830,7830,7830,0
+20250328,212300,810961330,7830,7830,7830,7830,0
+20250328,212200,810961330,7830,7830,7830,7830,0
+20250328,212100,810961330,7830,7830,7830,7830,0
+20250328,212000,810961330,7830,7830,7830,7830,0
+20250328,211900,810961330,7830,7830,7830,7830,0
+20250328,211800,810961330,7830,7830,7830,7830,0
+20250328,211700,810961330,7830,7830,7830,7830,0
+20250328,211600,810961330,7830,7830,7830,7830,0
+20250328,211500,810961330,7830,7830,7830,7830,0
+20250328,211400,810961330,7830,7830,7830,7830,0
+20250328,211300,810961330,7830,7830,7830,7830,0
+20250328,211200,810961330,7830,7830,7830,7830,0
+20250328,211100,810961330,7830,7830,7830,7830,0
+20250328,211000,810961330,7830,7830,7830,7830,0
+20250328,210900,810961330,7830,7830,7830,7830,0
+20250328,210800,810961330,7830,7830,7830,7830,0
+20250328,210700,810961330,7830,7830,7830,7830,0
+20250328,210600,810961330,7830,7830,7830,7830,0
+20250328,210500,810961330,7830,7830,7830,7830,0
+20250328,210400,810961330,7830,7830,7830,7830,0
+20250328,210300,810961330,7830,7830,7830,7830,0
+20250328,210200,810961330,7830,7830,7830,7830,0
+20250328,210100,810961330,7830,7830,7830,7830,1772
+20250328,210000,810961330,7830,7830,7830,7830,0
+20250328,205900,810961330,7830,7830,7830,7830,0
+20250328,205800,810961330,7830,7830,7830,7830,0
+20250328,205700,810961330,7830,7830,7830,7830,0
+20250328,205600,810961330,7830,7830,7830,7830,0
+20250328,205500,810961330,7830,7830,7830,7830,0
+20250328,205400,810961330,7830,7830,7830,7830,0
+20250328,205300,810961330,7830,7830,7830,7830,0
+20250328,205200,810961330,7830,7830,7830,7830,0
+20250328,205100,810961330,7830,7830,7830,7830,0
+20250328,205000,810961330,7830,7830,7830,7830,0
+20250328,204900,810961330,7830,7830,7830,7830,0
+20250328,204800,810961330,7830,7830,7830,7830,0
+20250328,204700,810961330,7830,7830,7830,7830,0
+20250328,204600,810961330,7830,7830,7830,7830,0
+20250328,204500,810961330,7830,7830,7830,7830,0
+20250328,204400,810961330,7830,7830,7830,7830,0
+20250328,204300,810961330,7830,7830,7830,7830,0
+20250328,204200,810961330,7830,7830,7830,7830,0
+20250328,204100,810961330,7830,7830,7830,7830,0
+20250328,204000,810961330,7830,7830,7830,7830,0
+20250328,203900,810961330,7830,7830,7830,7830,0
+20250328,203800,810961330,7830,7830,7830,7830,0
+20250328,203700,810961330,7830,7830,7830,7830,0
+20250328,203600,810961330,7830,7830,7830,7830,0
+20250328,203500,810961330,7830,7830,7830,7830,0
+20250328,203400,810961330,7830,7830,7830,7830,0
+20250328,203300,810961330,7830,7830,7830,7830,0
+20250328,203200,810961330,7830,7830,7830,7830,0
+20250328,203100,810961330,7830,7830,7830,7830,1772
+20250328,203000,810961330,7830,7830,7830,7830,0
+20250328,202900,810961330,7830,7830,7830,7830,0
+20250328,202800,810961330,7830,7830,7830,7830,0
+20250328,202700,810961330,7830,7830,7830,7830,0
+20250328,202600,810961330,7830,7830,7830,7830,0
+20250328,202500,810961330,7830,7830,7830,7830,0
+20250328,202400,810961330,7830,7830,7830,7830,0
+20250328,202300,810961330,7830,7830,7830,7830,0
+20250328,202200,810961330,7830,7830,7830,7830,0
+20250328,202100,810961330,7830,7830,7830,7830,0
+20250328,202000,810961330,7830,7830,7830,7830,0
+20250328,201900,810961330,7830,7830,7830,7830,0
+20250328,201800,810961330,7830,7830,7830,7830,0
+20250328,201700,810961330,7830,7830,7830,7830,0
+20250328,201600,810961330,7830,7830,7830,7830,0
+20250328,201500,810961330,7830,7830,7830,7830,0
+20250328,201400,810961330,7830,7830,7830,7830,0
+20250328,201300,810961330,7830,7830,7830,7830,0
+20250328,201200,810961330,7830,7830,7830,7830,0
+20250328,201100,810961330,7830,7830,7830,7830,0
+20250328,201000,810961330,7830,7830,7830,7830,0
+20250328,200900,810961330,7830,7830,7830,7830,0
+20250328,200800,810961330,7830,7830,7830,7830,0
+20250328,200700,810961330,7830,7830,7830,7830,0
+20250328,200600,810961330,7830,7830,7830,7830,0
+20250328,200500,810961330,7830,7830,7830,7830,0
+20250328,200400,810961330,7830,7830,7830,7830,0
+20250328,200300,810961330,7830,7830,7830,7830,0
+20250328,200200,810961330,7830,7830,7830,7830,0
+20250328,200100,810961330,7830,7830,7830,7830,1772
+20250328,200000,810961330,7830,7830,7830,7830,0
+20250328,195900,810961330,7830,7830,7830,7830,0
+20250328,195800,810961330,7830,7830,7830,7830,0
+20250328,195700,810961330,7830,7830,7830,7830,0
+20250328,195600,810961330,7830,7830,7830,7830,0
+20250328,195500,810961330,7830,7830,7830,7830,0
+20250328,195400,810961330,7830,7830,7830,7830,0
+20250328,195300,810961330,7830,7830,7830,7830,0
+20250328,195200,810961330,7830,7830,7830,7830,0
+20250328,195100,810961330,7830,7830,7830,7830,0
+20250328,195000,810961330,7830,7830,7830,7830,0
+20250328,194900,810961330,7830,7830,7830,7830,0
+20250328,194800,810961330,7830,7830,7830,7830,0
+20250328,194700,810961330,7830,7830,7830,7830,0
+20250328,194600,810961330,7830,7830,7830,7830,0
+20250328,194500,810961330,7830,7830,7830,7830,0
+20250328,194400,810961330,7830,7830,7830,7830,0
+20250328,194300,810961330,7830,7830,7830,7830,0
+20250328,194200,810961330,7830,7830,7830,7830,0
+20250328,194100,810961330,7830,7830,7830,7830,0
+20250328,194000,810961330,7830,7830,7830,7830,0
+20250328,193900,810961330,7830,7830,7830,7830,0
+20250328,193800,810961330,7830,7830,7830,7830,0
+20250328,193700,810961330,7830,7830,7830,7830,0
+20250328,193600,810961330,7830,7830,7830,7830,0
+20250328,193500,810961330,7830,7830,7830,7830,0
+20250328,193400,810961330,7830,7830,7830,7830,0
+20250328,193300,810961330,7830,7830,7830,7830,0
+20250328,193200,810961330,7830,7830,7830,7830,0
+20250328,193100,810961330,7830,7830,7830,7830,1772
+20250328,193000,810961330,7830,7830,7830,7830,0
+20250328,192900,810961330,7830,7830,7830,7830,0
+20250328,192800,810961330,7830,7830,7830,7830,0
+20250328,192700,810961330,7830,7830,7830,7830,0
+20250328,192600,810961330,7830,7830,7830,7830,0
+20250328,192500,810961330,7830,7830,7830,7830,0
+20250328,192400,810961330,7830,7830,7830,7830,0
+20250328,192300,810961330,7830,7830,7830,7830,0
+20250328,192200,810961330,7830,7830,7830,7830,0
+20250328,192100,810961330,7830,7830,7830,7830,0
+20250328,192000,810961330,7830,7830,7830,7830,0
+20250328,191900,810961330,7830,7830,7830,7830,0
+20250328,191800,810961330,7830,7830,7830,7830,0
+20250328,191700,810961330,7830,7830,7830,7830,0
+20250328,191600,810961330,7830,7830,7830,7830,0
+20250328,191500,810961330,7830,7830,7830,7830,0
+20250328,191400,810961330,7830,7830,7830,7830,0
+20250328,191300,810961330,7830,7830,7830,7830,0
+20250328,191200,810961330,7830,7830,7830,7830,0
+20250328,191100,810961330,7830,7830,7830,7830,0
+20250328,191000,810961330,7830,7830,7830,7830,0
+20250328,190900,810961330,7830,7830,7830,7830,0
+20250328,190800,810961330,7830,7830,7830,7830,0
+20250328,190700,810961330,7830,7830,7830,7830,0
+20250328,190600,810961330,7830,7830,7830,7830,0
+20250328,190500,810961330,7830,7830,7830,7830,0
+20250328,190400,810961330,7830,7830,7830,7830,0
+20250328,190300,810961330,7830,7830,7830,7830,0
+20250328,190200,810961330,7830,7830,7830,7830,0
+20250328,190100,810961330,7830,7830,7830,7830,1772
+20250328,190000,810961330,7830,7830,7830,7830,0
+20250328,185900,810961330,7830,7830,7830,7830,0
+20250328,185800,810961330,7830,7830,7830,7830,0
+20250328,185700,810961330,7830,7830,7830,7830,0
+20250328,185600,810961330,7830,7830,7830,7830,0
+20250328,185500,810961330,7830,7830,7830,7830,0
+20250328,185400,810961330,7830,7830,7830,7830,0
+20250328,185300,810961330,7830,7830,7830,7830,0
+20250328,185200,810961330,7830,7830,7830,7830,0
+20250328,185100,810961330,7830,7830,7830,7830,0
+20250328,185000,810961330,7830,7830,7830,7830,0
+20250328,184900,810961330,7830,7830,7830,7830,0
+20250328,184800,810961330,7830,7830,7830,7830,0
+20250328,184700,810961330,7830,7830,7830,7830,0
+20250328,184600,810961330,7830,7830,7830,7830,0
+20250328,184500,810961330,7830,7830,7830,7830,0
+20250328,184400,810961330,7830,7830,7830,7830,0
+20250328,184300,810961330,7830,7830,7830,7830,0
+20250328,184200,810961330,7830,7830,7830,7830,0
+20250328,184100,810961330,7830,7830,7830,7830,0
+20250328,184000,810961330,7830,7830,7830,7830,0
+20250328,183900,810961330,7830,7830,7830,7830,0
+20250328,183800,810961330,7830,7830,7830,7830,0
+20250328,183700,810961330,7830,7830,7830,7830,0
+20250328,183600,810961330,7830,7830,7830,7830,0
+20250328,183500,810961330,7830,7830,7830,7830,0
+20250328,183400,810961330,7830,7830,7830,7830,0
+20250328,183300,810961330,7830,7830,7830,7830,0
+20250328,183200,810961330,7830,7830,7830,7830,0
+20250328,183100,810961330,7830,7830,7830,7830,1772
+20250328,183000,810961330,7830,7830,7830,7830,0
+20250328,182900,810961330,7830,7830,7830,7830,0
+20250328,182800,810961330,7830,7830,7830,7830,0
+20250328,182700,810961330,7830,7830,7830,7830,0
+20250328,182600,810961330,7830,7830,7830,7830,0
+20250328,182500,810961330,7830,7830,7830,7830,0
+20250328,182400,810961330,7830,7830,7830,7830,0
+20250328,182300,810961330,7830,7830,7830,7830,0
+20250328,182200,810961330,7830,7830,7830,7830,0
+20250328,182100,810961330,7830,7830,7830,7830,0
+20250328,182000,810961330,7830,7830,7830,7830,0
+20250328,181900,810961330,7830,7830,7830,7830,0
+20250328,181800,810961330,7830,7830,7830,7830,0
+20250328,181700,810961330,7830,7830,7830,7830,0
+20250328,181600,810961330,7830,7830,7830,7830,0
+20250328,181500,810961330,7830,7830,7830,7830,0
+20250328,181400,810961330,7830,7830,7830,7830,0
+20250328,181300,810961330,7830,7830,7830,7830,0
+20250328,181200,810961330,7830,7830,7830,7830,0
+20250328,181100,810961330,7830,7830,7830,7830,0
+20250328,181000,810961330,7830,7830,7830,7830,0
+20250328,180900,810961330,7830,7830,7830,7830,0
+20250328,180800,810961330,7830,7830,7830,7830,0
+20250328,180700,810961330,7830,7830,7830,7830,0
+20250328,180600,810961330,7830,7830,7830,7830,0
+20250328,180500,810961330,7830,7830,7830,7830,0
+20250328,180400,810961330,7830,7830,7830,7830,0
+20250328,180300,810961330,7830,7830,7830,7830,0
+20250328,180200,810961330,7830,7830,7830,7830,0
+20250328,180100,810961330,7830,7830,7830,7830,1772
+20250328,180000,810961330,7830,7830,7830,7830,0
+20250328,175900,810961330,7830,7830,7830,7830,0
+20250328,175800,810961330,7830,7830,7830,7830,0
+20250328,175700,810961330,7830,7830,7830,7830,0
+20250328,175600,810961330,7830,7830,7830,7830,0
+20250328,175500,810961330,7830,7830,7830,7830,0
+20250328,175400,810961330,7830,7830,7830,7830,0
+20250328,175300,810961330,7830,7830,7830,7830,0
+20250328,175200,810961330,7830,7830,7830,7830,0
+20250328,175100,810961330,7830,7830,7830,7830,0
+20250328,175000,810961330,7830,7830,7830,7830,0
+20250328,174900,810961330,7830,7830,7830,7830,0
+20250328,174800,810961330,7830,7830,7830,7830,0
+20250328,174700,810961330,7830,7830,7830,7830,0
+20250328,174600,810961330,7830,7830,7830,7830,0
+20250328,174500,810961330,7830,7830,7830,7830,0
+20250328,174400,810961330,7830,7830,7830,7830,0
+20250328,174300,810961330,7830,7830,7830,7830,0
+20250328,174200,810961330,7830,7830,7830,7830,0
+20250328,174100,810961330,7830,7830,7830,7830,0
+20250328,174000,810961330,7830,7830,7830,7830,0
+20250328,173900,810961330,7830,7830,7830,7830,0
+20250328,173800,810961330,7830,7830,7830,7830,0
+20250328,173700,810961330,7830,7830,7830,7830,0
+20250328,173600,810961330,7830,7830,7830,7830,0
+20250328,173500,810961330,7830,7830,7830,7830,0
+20250328,173400,810961330,7830,7830,7830,7830,0
+20250328,173300,810961330,7830,7830,7830,7830,0
+20250328,173200,810961330,7830,7830,7830,7830,0
+20250328,173100,810961330,7830,7830,7830,7830,1772
+20250328,173000,810961330,7830,7830,7830,7830,0
+20250328,172900,810961330,7830,7830,7830,7830,0
+20250328,172800,810961330,7830,7830,7830,7830,0
+20250328,172700,810961330,7830,7830,7830,7830,0
+20250328,172600,810961330,7830,7830,7830,7830,0
+20250328,172500,810961330,7830,7830,7830,7830,0
+20250328,172400,810961330,7830,7830,7830,7830,0
+20250328,172300,810961330,7830,7830,7830,7830,0
+20250328,172200,810961330,7830,7830,7830,7830,0
+20250328,172100,810961330,7830,7830,7830,7830,0
+20250328,172000,810961330,7830,7830,7830,7830,0
+20250328,171900,810961330,7830,7830,7830,7830,0
+20250328,171800,810961330,7830,7830,7830,7830,0
+20250328,171700,810961330,7830,7830,7830,7830,0
+20250328,171600,810961330,7830,7830,7830,7830,0
+20250328,171500,810961330,7830,7830,7830,7830,0
+20250328,171400,810961330,7830,7830,7830,7830,0
+20250328,171300,810961330,7830,7830,7830,7830,0
+20250328,171200,810961330,7830,7830,7830,7830,0
+20250328,171100,810961330,7830,7830,7830,7830,0
+20250328,171000,810961330,7830,7830,7830,7830,0
+20250328,170900,810961330,7830,7830,7830,7830,0
+20250328,170800,810961330,7830,7830,7830,7830,0
+20250328,170700,810961330,7830,7830,7830,7830,0
+20250328,170600,810961330,7830,7830,7830,7830,0
+20250328,170500,810961330,7830,7830,7830,7830,0
+20250328,170400,810961330,7830,7830,7830,7830,0
+20250328,170300,810961330,7830,7830,7830,7830,0
+20250328,170200,810961330,7830,7830,7830,7830,0
+20250328,170100,810961330,7830,7830,7830,7830,1772
+20250328,170000,810961330,7830,7830,7830,7830,0
+20250328,165900,810961330,7830,7830,7830,7830,0
+20250328,165800,810961330,7830,7830,7830,7830,0
+20250328,165700,810961330,7830,7830,7830,7830,0
+20250328,165600,810961330,7830,7830,7830,7830,0
+20250328,165500,810961330,7830,7830,7830,7830,0
+20250328,165400,810961330,7830,7830,7830,7830,0
+20250328,165300,810961330,7830,7830,7830,7830,0
+20250328,165200,810961330,7830,7830,7830,7830,0
+20250328,165100,810961330,7830,7830,7830,7830,0
+20250328,165000,810961330,7830,7830,7830,7830,0
+20250328,164900,810961330,7830,7830,7830,7830,0
+20250328,164800,810961330,7830,7830,7830,7830,0
+20250328,164700,810961330,7830,7830,7830,7830,0
+20250328,164600,810961330,7830,7830,7830,7830,0
+20250328,164500,810961330,7830,7830,7830,7830,0
+20250328,164400,810961330,7830,7830,7830,7830,0
+20250328,164300,810961330,7830,7830,7830,7830,0
+20250328,164200,810961330,7830,7830,7830,7830,0
+20250328,164100,810961330,7830,7830,7830,7830,0
+20250328,164000,810961330,7830,7830,7830,7830,0
+20250328,163900,810961330,7830,7830,7830,7830,0
+20250328,163800,810961330,7830,7830,7830,7830,0
+20250328,163700,810961330,7830,7830,7830,7830,0
+20250328,163600,810961330,7830,7830,7830,7830,0
+20250328,163500,810961330,7830,7830,7830,7830,0
+20250328,163400,810961330,7830,7830,7830,7830,0
+20250328,163300,810961330,7830,7830,7830,7830,0
+20250328,163200,810961330,7830,7830,7830,7830,0
+20250328,163100,810961330,7830,7830,7830,7830,1772
+20250328,163000,810961330,7830,7830,7830,7830,0
+20250328,162900,810961330,7830,7830,7830,7830,0
+20250328,162800,810961330,7830,7830,7830,7830,0
+20250328,162700,810961330,7830,7830,7830,7830,0
+20250328,162600,810961330,7830,7830,7830,7830,0
+20250328,162500,810961330,7830,7830,7830,7830,0
+20250328,162400,810961330,7830,7830,7830,7830,0
+20250328,162300,810961330,7830,7830,7830,7830,0
+20250328,162200,810961330,7830,7830,7830,7830,0
+20250328,162100,810961330,7830,7830,7830,7830,0
+20250328,162000,810961330,7830,7830,7830,7830,0
+20250328,161900,810961330,7830,7830,7830,7830,0
+20250328,161800,810961330,7830,7830,7830,7830,0
+20250328,161700,810961330,7830,7830,7830,7830,0
+20250328,161600,810961330,7830,7830,7830,7830,0
+20250328,161500,810961330,7830,7830,7830,7830,0
+20250328,161400,810961330,7830,7830,7830,7830,0
+20250328,161300,810961330,7830,7830,7830,7830,0
+20250328,161200,810961330,7830,7830,7830,7830,0
+20250328,161100,810961330,7830,7830,7830,7830,0
+20250328,161000,810961330,7830,7830,7830,7830,0
+20250328,160900,810961330,7830,7830,7830,7830,0
+20250328,160800,810961330,7830,7830,7830,7830,0
+20250328,160700,810961330,7830,7830,7830,7830,0
+20250328,160600,810961330,7830,7830,7830,7830,0
+20250328,160500,810961330,7830,7830,7830,7830,0
+20250328,160400,810961330,7830,7830,7830,7830,0
+20250328,160300,810961330,7830,7830,7830,7830,0
+20250328,160200,810961330,7830,7830,7830,7830,0
+20250328,160100,810961330,7830,7830,7830,7830,1772
+20250328,160000,810961330,7830,7830,7830,7830,0
+20250328,155900,810961330,7830,7830,7830,7830,0
+20250328,155800,810961330,7830,7830,7830,7830,0
+20250328,155700,810961330,7830,7830,7830,7830,0
+20250328,155600,810961330,7830,7830,7830,7830,0
+20250328,155500,810961330,7830,7830,7830,7830,0
+20250328,155400,810961330,7830,7830,7830,7830,0
+20250328,155300,810961330,7830,7830,7830,7830,0
+20250328,155200,810961330,7830,7830,7830,7830,0
+20250328,155100,810961330,7830,7830,7830,7830,0
+20250328,155000,810961330,7830,7830,7830,7830,0
+20250328,154900,810961330,7830,7830,7830,7830,0
+20250328,154800,810961330,7830,7830,7830,7830,0
+20250328,154700,810961330,7830,7830,7830,7830,0
+20250328,154600,810961330,7830,7830,7830,7830,0
+20250328,154500,810961330,7830,7830,7830,7830,0
+20250328,154400,810961330,7830,7830,7830,7830,0
+20250328,154300,810961330,7830,7830,7830,7830,0
+20250328,154200,810961330,7830,7830,7830,7830,0
+20250328,154100,810961330,7830,7830,7830,7830,0
+20250328,154000,810961330,7830,7830,7830,7830,0
+20250328,153900,810961330,7830,7830,7830,7830,0
+20250328,153800,810961330,7830,7830,7830,7830,0
+20250328,153700,810961330,7830,7830,7830,7830,0
+20250328,153600,810961330,7830,7830,7830,7830,0
+20250328,153500,810961330,7830,7830,7830,7830,0
+20250328,153400,810961330,7830,7830,7830,7830,0
+20250328,153300,810961330,7830,7830,7830,7830,0
+20250328,153200,810961330,7830,7830,7830,7830,0
+20250328,153100,810961330,7830,7830,7830,7830,1772
+20250328,153000,810961330,7830,7830,7830,7830,1772
+20250328,152900,797086570,7840,7840,7840,7840,0
+20250328,152800,797086570,7840,7840,7840,7840,0
+20250328,152700,797086570,7840,7840,7840,7840,0
+20250328,152600,797086570,7840,7840,7840,7840,0
+20250328,152500,797086570,7840,7840,7840,7840,0
+20250328,152400,797086570,7840,7840,7840,7840,0
+20250328,152300,797086570,7840,7840,7840,7840,0
+20250328,152200,797086570,7840,7840,7840,7840,0
+20250328,152100,797086570,7840,7840,7840,7840,0
+20250328,152000,797086570,7840,7840,7840,7840,0
+20250328,151900,797086570,7840,7830,7850,7830,419
+20250328,151800,793805620,7850,7850,7850,7830,470
+20250328,151700,790122880,7850,7850,7850,7830,52
+20250328,151600,789715680,7830,7850,7850,7830,555
+20250328,151500,785361100,7850,7850,7850,7850,15
+20250328,151400,785243350,7850,7850,7850,7850,18
+20250328,151300,785102050,7850,7840,7850,7840,200
+20250328,151200,783533210,7840,7850,7850,7830,139
+20250328,151100,782444300,7850,7850,7850,7850,1
+20250328,151000,782436450,7830,7850,7850,7830,1664
+20250328,150900,769404540,7840,7840,7840,7840,5
+20250328,150800,769365340,7830,7840,7840,7830,315
+20250328,150700,766897360,7850,7860,7860,7850,112
+20250328,150600,766018010,7860,7860,7860,7860,18
+20250328,150500,765876530,7860,7850,7860,7850,219
+20250328,150400,764157230,7850,7840,7850,7840,16
+20250328,150300,764031750,7840,7840,7840,7830,415
+20250328,150200,760781500,7830,7830,7830,7830,60
+20250328,150100,760311700,7830,7850,7850,7830,395
+20250328,150000,757211350,7850,7850,7850,7850,117
+20250328,145900,756292900,7840,7840,7840,7840,54
+20250328,145800,755869540,7840,7840,7840,7840,133
+20250328,145700,754826820,7850,7840,7850,7840,21
+20250328,145600,754662030,7840,7840,7840,7840,125
+20250328,145500,753682030,7840,7850,7850,7840,34
+20250328,145400,753415180,7840,7850,7850,7840,36
+20250328,145300,753132590,7850,7850,7850,7850,15
+20250328,145200,753014840,7850,7840,7850,7830,26
+20250328,145100,752811040,7840,7850,7850,7840,40
+20250328,145000,752497240,7860,7840,7860,7840,18
+20250328,144900,752355820,7840,7850,7860,7840,95
+20250328,144800,751609790,7850,7850,7850,7850,38
+20250328,144700,751311490,7860,7860,7860,7860,500
+20250328,144600,747381490,7840,7840,7840,7840,310
+20250328,144500,744951090,7830,7830,7840,7830,965
+20250328,144400,737394990,7840,7840,7840,7840,15
+20250328,144300,737277390,7830,7840,7840,7830,590
+20250328,144200,732651850,7840,7850,7850,7840,326
+20250328,144100,730095710,7850,7840,7850,7840,642
+20250328,144000,725059110,7840,7840,7840,7840,24
+20250328,143900,724870950,7840,7840,7840,7840,15
+20250328,143800,724753350,7840,7840,7840,7830,47
+20250328,143700,724385180,7830,7820,7830,7820,1129
+20250328,143600,715547790,7830,7820,7830,7820,78
+20250328,143500,714937290,7830,7830,7830,7830,15
+20250328,143400,714819840,7810,7840,7840,7810,567
+20250328,143300,710386060,7830,7830,7830,7830,0
+20250328,143200,710386060,7830,7850,7850,7830,255
+20250328,143100,708388910,7850,7850,7850,7850,15
+20250328,143000,708271160,7840,7850,7850,7840,25
+20250328,142900,708075060,7840,7840,7840,7840,53
+20250328,142800,707659540,7850,7850,7850,7850,30
+20250328,142700,707424040,7840,7840,7840,7840,27
+20250328,142600,707212360,7840,7840,7840,7840,15
+20250328,142500,707094760,7830,7830,7830,7830,15
+20250328,142400,706977310,7830,7830,7830,7830,15
+20250328,142300,706859860,7830,7830,7830,7830,25
+20250328,142200,706664110,7820,7840,7840,7820,50
+20250328,142100,706272730,7850,7850,7850,7850,35
+20250328,142000,705997980,7850,7850,7850,7850,35
+20250328,141900,705723230,7850,7850,7850,7850,15
+20250328,141800,705605480,7850,7840,7850,7840,66
+20250328,141700,705087670,7840,7840,7840,7840,11
+20250328,141600,705001430,7840,7840,7840,7810,1412
+20250328,141500,693966510,7850,7850,7850,7820,3803
+20250328,141400,664198120,7830,7850,7850,7830,1000
+20250328,141300,656365900,7860,7860,7860,7860,15
+20250328,141200,656248000,7870,7870,7870,7870,4
+20250328,141100,656216520,7850,7860,7860,7850,59
+20250328,141000,655753210,7860,7860,7860,7860,15
+20250328,140900,655635310,7870,7860,7870,7830,402
+20250328,140800,652473890,7850,7840,7850,7830,377
+20250328,140700,649517980,7840,7840,7840,7840,33
+20250328,140600,649259260,7840,7840,7840,7840,20
+20250328,140500,649102460,7840,7840,7840,7840,3
+20250328,140400,649078940,7840,7840,7840,7840,0
+20250328,140300,649078940,7840,7830,7840,7830,57
+20250328,140200,648632110,7830,7830,7830,7830,20
+20250328,140100,648475510,7840,7840,7840,7840,1
+20250328,140000,648467670,7830,7840,7840,7830,1266
+20250328,135900,638552230,7840,7840,7840,7840,2033
+20250328,135800,622613510,7870,7870,7870,7870,0
+20250328,135700,622613510,7870,7870,7870,7870,0
+20250328,135600,622613510,7870,7870,7870,7870,10
+20250328,135500,622534810,7870,7870,7870,7870,0
+20250328,135400,622534810,7870,7840,7870,7840,56
+20250328,135300,622095590,7870,7840,7870,7840,427
+20250328,135200,618747880,7850,7860,7860,7850,460
+20250328,135100,615136280,7860,7860,7860,7860,660
+20250328,135000,609948680,7860,7860,7860,7860,22
+20250328,134900,609775760,7860,7860,7860,7860,36
+20250328,134800,609492800,7860,7870,7870,7860,7
+20250328,134700,609437740,7870,7880,7880,7870,8
+20250328,134600,609374760,7880,7880,7880,7880,0
+20250328,134500,609374760,7880,7880,7880,7880,0
+20250328,134400,609374760,7880,7880,7880,7880,1
+20250328,134300,609366880,7880,7880,7880,7880,0
+20250328,134200,609366880,7880,7850,7880,7850,156
+20250328,134100,608142100,7850,7850,7850,7850,0
+20250328,134000,608142100,7850,7850,7850,7850,0
+20250328,133900,608142100,7850,7850,7850,7850,0
+20250328,133800,608142100,7850,7850,7850,7850,143
+20250328,133700,607019550,7850,7850,7850,7850,307
+20250328,133600,604609600,7850,7850,7850,7850,0
+20250328,133500,604609600,7850,7850,7850,7850,0
+20250328,133400,604609600,7850,7850,7850,7850,340
+20250328,133300,601940600,7850,7850,7850,7850,210
+20250328,133200,600292100,7850,7850,7880,7850,1591
+20250328,133100,587802720,7850,7850,7850,7850,0
+20250328,133000,587802720,7850,7850,7850,7850,500
+20250328,132900,583877720,7850,7850,7850,7850,129
+20250328,132800,582865070,7850,7850,7850,7850,0
+20250328,132700,582865070,7850,7850,7850,7850,0
+20250328,132600,582865070,7850,7850,7850,7850,280
+20250328,132500,580667070,7850,7850,7850,7850,9
+20250328,132400,580596420,7850,7850,7850,7850,298
+20250328,132300,578257120,7850,7860,7860,7850,120
+20250328,132200,577315060,7860,7860,7860,7860,610
+20250328,132100,572520460,7860,7870,7870,7860,256
+20250328,132000,570507080,7870,7870,7870,7870,0
+20250328,131900,570507080,7870,7870,7870,7870,0
+20250328,131800,570507080,7870,7870,7870,7870,0
+20250328,131700,570507080,7870,7870,7870,7870,168
+20250328,131600,569184920,7880,7880,7880,7880,0
+20250328,131500,569184920,7880,7880,7880,7880,10
+20250328,131400,569106120,7880,7880,7880,7880,0
+20250328,131300,569106120,7880,7880,7880,7880,0
+20250328,131200,569106120,7880,7880,7880,7880,0
+20250328,131100,569106120,7880,7880,7880,7880,458
+20250328,131000,565497080,7870,7870,7870,7870,0
+20250328,130900,565497080,7870,7880,7880,7870,32
+20250328,130800,565245120,7860,7860,7860,7860,560
+20250328,130700,560843520,7860,7870,7870,7860,300
+20250328,130600,558483510,7890,7890,7890,7890,1
+20250328,130500,558475620,7860,7860,7860,7860,0
+20250328,130400,558475620,7860,7860,7860,7860,0
+20250328,130300,558475620,7860,7860,7860,7860,396
+20250328,130200,555363060,7870,7870,7870,7870,100
+20250328,130100,554576060,7870,7870,7870,7870,0
+20250328,130000,554576060,7870,7870,7870,7860,201
+20250328,125900,552996180,7870,7870,7870,7870,1
+20250328,125800,552988310,7860,7860,7860,7860,0
+20250328,125700,552988310,7860,7860,7860,7860,0
+20250328,125600,552988310,7860,7860,7860,7860,200
+20250328,125500,551416310,7860,7860,7860,7860,0
+20250328,125400,551416310,7860,7860,7860,7860,0
+20250328,125300,551416310,7860,7900,7900,7860,53
+20250328,125200,550999610,7880,7880,7880,7880,216
+20250328,125100,549297530,7860,7860,7860,7860,0
+20250328,125000,549297530,7860,7860,7860,7860,0
+20250328,124900,549297530,7860,7870,7870,7860,120
+20250328,124800,548353710,7870,7870,7870,7870,0
+20250328,124700,548353710,7870,7870,7870,7870,435
+20250328,124600,544930260,7890,7890,7890,7890,9
+20250328,124500,544859250,7870,7870,7870,7870,0
+20250328,124400,544859250,7870,7880,7880,7870,944
+20250328,124300,537427900,7880,7900,7900,7880,1770
+20250328,124200,523454430,7900,7910,7910,7900,752
+20250328,124100,517513190,7920,7920,7920,7920,875
+20250328,124000,510583190,7920,7920,7920,7920,0
+20250328,123900,510583190,7920,7920,7920,7920,0
+20250328,123800,510583190,7920,7920,7920,7920,9
+20250328,123700,510511910,7930,7930,7930,7930,0
+20250328,123600,510511910,7930,7930,7930,7930,62
+20250328,123500,510020250,7930,7930,7930,7920,103
+20250328,123400,509203470,7930,7930,7930,7930,0
+20250328,123300,509203470,7930,7930,7930,7930,340
+20250328,123200,506507270,7930,7930,7930,7930,18
+20250328,123100,506364530,7930,7930,7930,7930,25
+20250328,123000,506166280,7930,7930,7930,7930,0
+20250328,122900,506166280,7930,7930,7930,7930,1
+20250328,122800,506158350,7950,7950,7950,7950,37
+20250328,122700,505864200,7950,7950,7950,7950,104
+20250328,122600,505037400,7950,7950,7950,7950,50
+20250328,122500,504639900,7950,7950,7950,7950,1
+20250328,122400,504631950,7940,7940,7940,7940,24
+20250328,122300,504441390,7940,7940,7940,7940,1
+20250328,122200,504433450,7930,7930,7930,7930,40
+20250328,122100,504116250,7930,7930,7930,7930,62
+20250328,122000,503624590,7930,7930,7930,7930,0
+20250328,121900,503624590,7930,7930,7930,7930,0
+20250328,121800,503624590,7930,7930,7930,7930,0
+20250328,121700,503624590,7930,7930,7930,7930,0
+20250328,121600,503624590,7930,7950,7950,7930,32
+20250328,121500,503370470,7930,7930,7950,7930,38
+20250328,121400,503068990,7930,7940,7940,7930,300
+20250328,121300,500689650,7930,7930,7930,7930,96
+20250328,121200,499928370,7940,7950,7950,7940,93
+20250328,121100,499189940,7940,7940,7940,7940,0
+20250328,121000,499189940,7940,7940,7940,7940,0
+20250328,120900,499189940,7940,7940,7940,7940,89
+20250328,120800,498483280,7950,7950,7950,7950,76
+20250328,120700,497879080,7950,7950,7950,7940,105
+20250328,120600,497045260,7950,7950,7950,7950,1
+20250328,120500,497037310,7950,7950,7950,7950,6
+20250328,120400,496989610,7950,7950,7950,7950,0
+20250328,120300,496989610,7950,7950,7950,7950,0
+20250328,120200,496989610,7950,7950,7950,7950,96
+20250328,120100,496226410,7950,7950,7950,7950,0
+20250328,120000,496226410,7950,7950,7950,7950,2
+20250328,115900,496210510,7950,7950,7950,7950,2
+20250328,115800,496194610,7950,7950,7950,7950,16
+20250328,115700,496067410,7950,7950,7950,7950,61
+20250328,115600,495582460,7950,7950,7950,7950,11
+20250328,115500,495495010,7950,7955,7955,7950,83
+20250328,115400,494835110,7950,7960,7960,7950,139
+20250328,115300,493729020,7970,7970,7970,7970,2
+20250328,115200,493713080,7960,7960,7960,7960,0
+20250328,115100,493713080,7960,7960,7960,7960,0
+20250328,115000,493713080,7960,7960,7960,7960,0
+20250328,114900,493713080,7960,7960,7960,7960,60
+20250328,114800,493235480,7960,7960,7960,7960,0
+20250328,114700,493235480,7960,7960,7960,7960,150
+20250328,114600,492041480,7960,7960,7960,7960,0
+20250328,114500,492041480,7960,7960,7960,7960,0
+20250328,114400,492041480,7960,7960,7960,7960,0
+20250328,114300,492041480,7960,7960,7960,7960,67
+20250328,114200,491508160,7960,7960,7960,7960,0
+20250328,114100,491508160,7960,7960,7960,7960,0
+20250328,114000,491508160,7960,7960,7960,7960,0
+20250328,113900,491508160,7960,7960,7960,7960,118
+20250328,113800,490568880,7950,7950,7950,7950,568
+20250328,113700,486053280,7950,7940,7950,7940,128
+20250328,113600,485036940,7950,7950,7950,7950,0
+20250328,113500,485036940,7950,7950,7950,7950,10
+20250328,113400,484957440,7950,7950,7950,7950,170
+20250328,113300,483605940,7960,7960,7960,7960,3
+20250328,113200,483582060,7950,7950,7950,7950,0
+20250328,113100,483582060,7950,7950,7950,7950,370
+20250328,113000,480640560,7950,7950,7950,7950,0
+20250328,112900,480640560,7950,7950,7950,7950,500
+20250328,112800,476665560,7950,7950,7950,7950,22
+20250328,112700,476490660,7960,7960,7960,7960,2
+20250328,112600,476474740,7950,7950,7950,7950,0
+20250328,112500,476474740,7950,7950,7950,7950,0
+20250328,112400,476474740,7950,7960,7960,7950,151
+20250328,112300,475273990,7950,7980,7980,7950,10
+20250328,112200,475194460,7980,7970,7980,7950,413
+20250328,112100,471908110,7970,7970,7970,7970,13
+20250328,112000,471804500,7970,7970,7970,7970,134
+20250328,111900,470736520,7970,7970,7970,7970,0
+20250328,111800,470736520,7970,7970,7970,7970,1
+20250328,111700,470728550,7970,7980,7980,7970,615
+20250328,111600,465825430,7980,7980,7980,7980,178
+20250328,111500,464404990,8000,8000,8000,8000,122
+20250328,111400,463428990,8000,8000,8020,8000,992
+20250328,111300,455492670,8000,8000,8000,8000,0
+20250328,111200,455492670,8000,8030,8030,8000,65
+20250328,111100,454971170,8030,8030,8030,8030,1
+20250328,111000,454963140,8020,8020,8020,8020,124
+20250328,110900,453968660,8020,8010,8020,8010,396
+20250328,110800,450792870,8010,7980,8010,7940,496
+20250328,110700,446825380,7980,7980,7980,7980,113
+20250328,110600,445923640,7980,7980,7980,7980,93
+20250328,110500,445181500,7980,7980,7980,7980,0
+20250328,110400,445181500,7980,7980,7980,7980,0
+20250328,110300,445181500,7980,7980,7980,7980,6
+20250328,110200,445133620,7980,7980,7980,7980,250
+20250328,110100,443138620,7980,7990,7990,7980,43
+20250328,110000,442795450,7990,7990,7990,7990,26
+20250328,105900,442587710,7990,7990,7990,7990,224
+20250328,105800,440797950,7980,7970,7980,7970,498
+20250328,105700,436826180,7960,7960,7960,7960,30
+20250328,105600,436587380,7950,7950,7950,7950,5
+20250328,105500,436547630,7930,7930,7930,7930,0
+20250328,105400,436547630,7930,7930,7930,7930,128
+20250328,105300,435532590,7920,7920,7920,7920,0
+20250328,105200,435532590,7920,7950,7950,7920,13
+20250328,105100,435429320,7930,7930,7950,7920,15
+20250328,105000,435310450,7930,7930,7930,7920,330
+20250328,104900,432693780,7930,7930,7930,7930,40
+20250328,104800,432376580,7930,7930,7930,7930,10
+20250328,104700,432297280,7970,7960,7970,7960,10
+20250328,104600,432217670,7960,7940,7960,7920,1005
+20250328,104500,424247870,7970,7970,7970,7970,1
+20250328,104400,424239900,7930,7930,7930,7930,384
+20250328,104300,421194780,7940,7940,7940,7940,306
+20250328,104200,418765140,7980,7980,7980,7980,0
+20250328,104100,418765140,7980,7980,7980,7980,5
+20250328,104000,418725240,7980,7970,7980,7970,203
+20250328,103900,417107300,7970,7970,7970,7970,4
+20250328,103800,417075420,7970,7970,7970,7970,4
+20250328,103700,417043540,7970,7970,7970,7950,45
+20250328,103600,416685570,7970,7970,7970,7970,3
+20250328,103500,416661660,7970,7950,7970,7930,883
+20250328,103400,409658550,7970,7980,7980,7970,7
+20250328,103300,409602750,7970,7970,7970,7960,51
+20250328,103200,409196410,7970,7970,7970,7970,209
+20250328,103100,407530680,7970,7970,7970,7970,213
+20250328,103000,405833070,7970,7970,7970,7970,2
+20250328,102900,405817130,7970,7950,7970,7950,3
+20250328,102800,405793260,7950,7950,7950,7950,0
+20250328,102700,405793260,7950,7950,7950,7950,62
+20250328,102600,405300360,7950,7950,7950,7950,16
+20250328,102500,405173160,7950,7950,7950,7950,0
+20250328,102400,405173160,7950,7950,7950,7950,0
+20250328,102300,405173160,7950,7950,7950,7950,0
+20250328,102200,405173160,7950,7950,7950,7950,16
+20250328,102100,405045960,7950,7950,7950,7950,15
+20250328,102000,404926710,7970,7970,7970,7970,40
+20250328,101900,404607910,7950,7950,7950,7950,119
+20250328,101800,403661860,7930,7970,7970,7930,21
+20250328,101700,403495170,7970,7970,7970,7970,6
+20250328,101600,403447350,7930,7930,7930,7930,77
+20250328,101500,402836740,7930,7930,7930,7930,512
+20250328,101400,398776580,7930,7960,7970,7930,199
+20250328,101300,397195040,7930,7930,7940,7930,1067
+20250328,101200,388723950,7940,7920,7940,7920,470
+20250328,101100,384996660,7920,7920,7920,7920,10
+20250328,101000,384917460,7910,7910,7910,7910,119
+20250328,100900,383976170,7890,7890,7890,7890,1003
+20250328,100800,376062500,7890,7890,7890,7890,1
+20250328,100700,376054610,7910,7910,7910,7910,3
+20250328,100600,376030880,7910,7910,7910,7910,0
+20250328,100500,376030880,7910,7880,7910,7880,23
+20250328,100400,375849550,7880,7880,7880,7880,0
+20250328,100300,375849550,7880,7880,7880,7880,6
+20250328,100200,375802270,7880,7880,7880,7880,5
+20250328,100100,375762870,7870,7870,7870,7870,54
+20250328,100000,375337890,7870,7900,7900,7870,621
+20250328,095900,370435140,7900,7900,7900,7860,972
+20250328,095800,362768900,7900,7890,7900,7880,98
+20250328,095700,361995640,7900,7900,7900,7900,20
+20250328,095600,361837640,7900,7900,7900,7900,1090
+20250328,095500,353226640,7900,7910,7950,7890,1572
+20250328,095400,340806860,7910,7930,7930,7900,3476
+20250328,095300,313310490,7920,7920,7950,7920,415
+20250328,095200,310023390,7950,7950,7950,7940,13
+20250328,095100,309920060,7960,7970,7970,7940,82
+20250328,095000,309268410,7960,7970,7970,7960,29
+20250328,094900,309037410,7970,7970,7970,7970,17
+20250328,094800,308901920,7940,7970,7990,7920,4603
+20250328,094700,272319970,7970,7980,7980,7970,51
+20250328,094600,271913100,7970,7960,7970,7960,88
+20250328,094500,271211850,7970,7980,7980,7970,35
+20250328,094400,270932600,7990,7960,7990,7960,277
+20250328,094300,268722160,7960,7930,7960,7920,796
+20250328,094200,262402210,7980,7980,7980,7940,575
+20250328,094100,257832260,7970,7980,7980,7970,29
+20250328,094000,257600890,7960,7960,7980,7960,77
+20250328,093900,256987800,7960,7960,7960,7960,21
+20250328,093800,256820640,7950,7940,7970,7940,715
+20250328,093700,251143190,7950,7970,7970,7950,542
+20250328,093600,246828840,7970,7970,7970,7970,25
+20250328,093500,246629590,7970,7990,7990,7970,87
+20250328,093400,245935430,7980,7990,7990,7980,58
+20250328,093300,245472020,7990,7980,7990,7980,29
+20250328,093200,245240350,7980,7980,7980,7980,5
+20250328,093100,245200450,7960,7960,7960,7960,58
+20250328,093000,244738770,7950,7930,7950,7920,220
+20250328,092900,242989940,7930,7950,7960,7930,281
+20250328,092800,240760820,7950,7960,7960,7950,1522
+20250328,092700,228660750,7960,7940,7970,7940,618
+20250328,092600,223745890,7940,7920,7940,7915,243
+20250328,092500,221821980,7920,7920,7920,7920,5
+20250328,092400,221782380,7910,7930,7930,7910,1243
+20250328,092300,211925710,7940,7930,7940,7920,185
+20250328,092200,210460010,7920,7910,7930,7910,63
+20250328,092100,209961160,7920,7900,7920,7880,1165
+20250328,092000,200745450,7850,7870,7870,7850,318
+20250328,091900,198248750,7850,7890,7900,7850,2542
+20250328,091800,178271940,7900,7900,7900,7900,4
+20250328,091700,178240340,7850,7910,7910,7850,336
+20250328,091600,175596630,7910,7870,7910,7870,1195
+20250328,091500,166149210,7870,7880,7910,7870,673
+20250328,091400,160843660,7820,7820,7870,7820,377
+20250328,091300,157882330,7820,7880,7880,7820,625
+20250328,091200,152992250,7880,7820,7900,7820,898
+20250328,091100,145908830,7820,7840,7840,7810,958
+20250328,091000,138419970,7880,7880,7880,7820,1101
+20250328,090900,129766450,7850,7900,7900,7830,1140
+20250328,090800,120819960,7870,7900,7900,7870,526
+20250328,090700,116669020,7900,7910,7910,7880,1506
+20250328,090600,104769080,7920,7925,7925,7905,1145
+20250328,090500,95711100,7930,7920,7930,7910,827
+20250328,090400,89164520,7910,7950,7960,7910,741
+20250328,090300,83280790,7950,7920,7950,7900,697
+20250328,090200,77750270,7900,8020,8020,7750,6765
+20250328,090100,23999360,8010,8080,8080,8010,1637
+20250328,090000,10844160,8080,8070,8110,8070,1343
--- a/396470/price/prices-20250301.csv
+++ b/396470/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
+20250328,161306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,-330,5,-4.04,812762060,102895,127.77,8070,8110,7750,10600,5720,8160,7899.18,0.50,0,5139,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1262,37.29,1.99,12,0.64,210.00,3925.00,18290,20240626,-57.19,6470,20241202,21.02,10800,-27.50,20250225,7370,6.24,20250102,18290,-57.19,20240626,6470,21.02,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,151310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-320,5,-3.92,784317210,99263,123.26,8070,8110,7750,10600,5720,8160,7901.41,0.50,0,4880,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1264,37.33,2.00,12,0.62,210.00,3925.00,18290,20240626,-57.14,6470,20241202,21.17,10800,-27.41,20250225,7370,6.38,20250102,18290,-57.14,20240626,6470,21.17,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,141314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,-290,5,-3.55,656248000,82912,102.96,8070,8110,7750,10600,5720,8160,7914.99,0.50,0,1688,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1269,37.48,2.01,12,0.51,210.00,3925.00,18290,20240626,-56.97,6470,20241202,21.64,10800,-27.13,20250225,7370,6.78,20250102,18290,-56.97,20240626,6470,21.64,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,131308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-280,5,-3.43,569106120,71808,89.17,8070,8110,7750,10600,5720,8160,7925.39,0.50,0,837,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1270,37.52,2.01,12,0.45,210.00,3925.00,18290,20240626,-56.92,6470,20241202,21.79,10800,-27.04,20250225,7370,6.92,20250102,18290,-56.92,20240626,6470,21.79,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,121306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-220,5,-2.70,499928370,63042,78.28,8070,8110,7750,10600,5720,8160,7930.08,0.50,0,1837,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1280,37.81,2.02,12,0.39,210.00,3925.00,18290,20240626,-56.59,6470,20241202,22.72,10800,-26.48,20250225,7370,7.73,20250102,18290,-56.59,20240626,6470,22.72,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,111304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-160,5,-1.96,455492670,57463,71.35,8070,8110,7750,10600,5720,8160,7926.71,0.50,0,2214,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1290,38.10,2.04,12,0.36,210.00,3925.00,18290,20240626,-56.26,6470,20241202,23.65,10800,-25.93,20250225,7370,8.55,20250102,18290,-56.26,20240626,6470,23.65,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-220,5,-2.70,388723950,49069,60.93,8070,8110,7750,10600,5720,8160,7921.99,0.50,0,3864,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1280,37.81,2.02,12,0.30,210.00,3925.00,18290,20240626,-56.59,6470,20241202,22.72,10800,-26.48,20250225,7370,7.73,20250102,18290,-56.59,20240626,6470,22.72,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250328,091321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-280,5,-3.43,153031650,19289,23.95,8070,8110,7750,10600,5720,8160,7933.62,0.50,0,-1681,8433,8296,8193,8056,7953,8245,8005,16,2440,100,5710,10,1,16120000,1270,37.52,2.01,12,0.12,210.00,3925.00,18290,20240626,-56.92,6470,20241202,21.79,10800,-27.04,20250225,7370,6.92,20250102,18290,-56.92,20240626,6470,21.79,20241202,4.56,N,396470,100,16 억,,80848,N,N,0,N,00,N
+20250327,162623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-230,5,-2.74,632134780,76959,63.35,8300,8330,8090,10900,5880,8390,8214.05,0.53,0,-4266,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1315,38.86,2.08,12,0.48,210.00,3925.00,18290,20240626,-55.39,6470,20241202,26.12,10800,-24.44,20250225,7370,10.72,20250102,18290,-55.39,20240626,6470,26.12,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,151308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-150,5,-1.79,524382290,63759,52.48,8300,8330,8090,10900,5880,8390,8224.44,0.53,0,-3795,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1328,39.24,2.10,12,0.40,210.00,3925.00,18290,20240626,-54.95,6470,20241202,27.36,10800,-23.70,20250225,7370,11.80,20250102,18290,-54.95,20240626,6470,27.36,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,141311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-110,5,-1.31,433587000,52703,43.38,8300,8330,8090,10900,5880,8390,8226.99,0.53,0,-4046,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1335,39.43,2.11,12,0.33,210.00,3925.00,18290,20240626,-54.73,6470,20241202,27.98,10800,-23.33,20250225,7370,12.35,20250102,18290,-54.73,20240626,6470,27.98,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,131303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-110,5,-1.31,378069730,45988,37.85,8300,8330,8090,10900,5880,8390,8221.05,0.53,0,-2363,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1335,39.43,2.11,12,0.29,210.00,3925.00,18290,20240626,-54.73,6470,20241202,27.98,10800,-23.33,20250225,7370,12.35,20250102,18290,-54.73,20240626,6470,27.98,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,121316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-110,5,-1.31,298215670,36304,29.88,8300,8330,8090,10900,5880,8390,8214.40,0.53,0,-2889,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1335,39.43,2.11,12,0.23,210.00,3925.00,18290,20240626,-54.73,6470,20241202,27.98,10800,-23.33,20250225,7370,12.35,20250102,18290,-54.73,20240626,6470,27.98,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,111308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-170,5,-2.03,257064870,31312,25.77,8300,8330,8090,10900,5880,8390,8209.79,0.53,0,-3496,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1325,39.14,2.09,12,0.19,210.00,3925.00,18290,20240626,-55.06,6470,20241202,27.05,10800,-23.89,20250225,7370,11.53,20250102,18290,-55.06,20240626,6470,27.05,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,101303,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-160,5,-1.91,195921450,23880,19.66,8300,8330,8090,10900,5880,8390,8204.42,0.53,0,-3324,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1327,39.19,2.10,12,0.15,210.00,3925.00,18290,20240626,-55.00,6470,20241202,27.20,10800,-23.80,20250225,7370,11.67,20250102,18290,-55.00,20240626,6470,27.20,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250327,091307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,-220,5,-2.62,98034430,11991,9.87,8300,8330,8090,10900,5880,8390,8175.67,0.53,0,-1373,8770,8580,8450,8260,8130,8675,8355,16,2510,100,5870,10,1,16120000,1317,38.90,2.08,12,0.07,210.00,3925.00,18290,20240626,-55.33,6470,20241202,26.28,10800,-24.35,20250225,7370,10.85,20250102,18290,-55.33,20240626,6470,26.28,20241202,4.69,N,396470,100,16 억,,85970,N,N,0,N,00,N
+20250326,161254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8390,70,2,0.84,1026008840,120802,67.84,8330,8640,8320,10810,5830,8320,8493.58,0.49,0,7381,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1352,39.95,2.14,12,0.75,210.00,3925.00,18290,20240626,-54.13,6470,20241202,29.68,10800,-22.31,20250225,7370,13.84,20250102,18290,-54.13,20240626,6470,29.68,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,151254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8395,75,2,0.90,996780040,117318,65.88,8330,8640,8320,10810,5830,8320,8496.39,0.49,0,7419,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1353,39.98,2.14,12,0.73,210.00,3925.00,18290,20240626,-54.10,6470,20241202,29.75,10800,-22.27,20250225,7370,13.91,20250102,18290,-54.10,20240626,6470,29.75,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,110,2,1.32,897474465,105483,59.24,8330,8640,8320,10810,5830,8320,8508.24,0.49,0,3681,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1359,40.14,2.15,12,0.65,210.00,3925.00,18290,20240626,-53.91,6470,20241202,30.29,10800,-21.94,20250225,7370,14.38,20250102,18290,-53.91,20240626,6470,30.29,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,131257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,200,2,2.40,818092565,96076,53.95,8330,8640,8320,10810,5830,8320,8515.06,0.49,0,3828,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1373,40.57,2.17,12,0.60,210.00,3925.00,18290,20240626,-53.42,6470,20241202,31.68,10800,-21.11,20250225,7370,15.60,20250102,18290,-53.42,20240626,6470,31.68,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,121302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,170,2,2.04,799169205,93852,52.71,8330,8640,8320,10810,5830,8320,8515.21,0.49,0,4590,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1369,40.43,2.16,12,0.58,210.00,3925.00,18290,20240626,-53.58,6470,20241202,31.22,10800,-21.39,20250225,7370,15.20,20250102,18290,-53.58,20240626,6470,31.22,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,111257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,230,2,2.76,762210740,89502,50.26,8330,8640,8320,10810,5830,8320,8516.13,0.49,0,5238,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1378,40.71,2.18,12,0.56,210.00,3925.00,18290,20240626,-53.25,6470,20241202,32.15,10800,-20.83,20250225,7370,16.01,20250102,18290,-53.25,20240626,6470,32.15,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,101257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,140,2,1.68,493016375,58050,32.60,8330,8590,8320,10810,5830,8320,8492.96,0.49,0,3320,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1364,40.29,2.16,12,0.36,210.00,3925.00,18290,20240626,-53.75,6470,20241202,30.76,10800,-21.67,20250225,7370,14.79,20250102,18290,-53.75,20240626,6470,30.76,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250326,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,180,2,2.16,188841085,22246,12.49,8330,8590,8320,10810,5830,8320,8488.77,0.49,0,4451,8973,8646,8453,8126,7933,8550,8030,16,2490,100,5820,10,1,16120000,1370,40.48,2.17,12,0.14,210.00,3925.00,18290,20240626,-53.53,6470,20241202,31.38,10800,-21.30,20250225,7370,15.33,20250102,18290,-53.53,20240626,6470,31.38,20241202,4.70,N,396470,100,16 억,,78615,N,N,0,N,00,N
+20250325,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-340,5,-3.93,1495652540,177108,254.89,8680,8780,8260,11250,6070,8660,8445.42,0.54,0,-11446,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1341,48.37,2.21,12,1.10,172.00,3765.00,18290,20240626,-54.51,6470,20241202,28.59,10800,-22.96,20250225,7370,12.89,20250102,18290,-54.51,20240626,6470,28.59,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,151251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-330,5,-3.81,1456979850,172457,248.20,8680,8780,8260,11250,6070,8660,8448.37,0.54,0,-11356,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1343,48.43,2.21,12,1.07,172.00,3765.00,18290,20240626,-54.46,6470,20241202,28.75,10800,-22.87,20250225,7370,13.03,20250102,18290,-54.46,20240626,6470,28.75,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,-350,5,-4.04,1338193955,158149,227.60,8680,8780,8260,11250,6070,8660,8461.60,0.54,0,-11776,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1340,48.31,2.21,12,0.98,172.00,3765.00,18290,20240626,-54.57,6470,20241202,28.44,10800,-23.06,20250225,7370,12.75,20250102,18290,-54.57,20240626,6470,28.44,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,131339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-340,5,-3.93,986936020,116021,166.98,8680,8780,8300,11250,6070,8660,8506.53,0.54,0,-8895,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1341,48.37,2.21,12,0.72,172.00,3765.00,18290,20240626,-54.51,6470,20241202,28.59,10800,-22.96,20250225,7370,12.89,20250102,18290,-54.51,20240626,6470,28.59,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,121248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-340,5,-3.93,881385810,103360,148.75,8680,8780,8300,11250,6070,8660,8527.34,0.54,0,-9714,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1341,48.37,2.21,12,0.64,172.00,3765.00,18290,20240626,-54.51,6470,20241202,28.59,10800,-22.96,20250225,7370,12.89,20250102,18290,-54.51,20240626,6470,28.59,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,111248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,-110,5,-1.27,427773305,49540,71.30,8680,8780,8550,11250,6070,8660,8634.91,0.54,0,-8219,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1378,49.71,2.27,12,0.31,172.00,3765.00,18290,20240626,-53.25,6470,20241202,32.15,10800,-20.83,20250225,7370,16.01,20250102,18290,-53.25,20240626,6470,32.15,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,101259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,0,3,0.00,264755405,30562,43.98,8680,8780,8570,11250,6070,8660,8662.90,0.54,0,-4226,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1396,50.35,2.30,12,0.19,172.00,3765.00,18290,20240626,-52.65,6470,20241202,33.85,10800,-19.81,20250225,7370,17.50,20250102,18290,-52.65,20240626,6470,33.85,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250325,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,80,2,0.92,53260050,6100,8.78,8680,8780,8680,11250,6070,8660,8731.16,0.54,0,-1799,8993,8826,8743,8576,8493,8785,8535,16,2590,100,6060,10,1,16120000,1409,50.81,2.32,12,0.04,172.00,3765.00,18290,20240626,-52.21,6470,20241202,35.09,10800,-19.07,20250225,7370,18.59,20250102,18290,-52.21,20240626,6470,35.09,20241202,4.77,N,396470,100,16 억,,87272,N,N,0,N,00,N
+20250324,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8660,-90,5,-1.03,597509060,68564,53.52,8910,8910,8660,11370,6130,8750,8715.12,0.57,0,-6595,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1396,50.35,2.30,12,0.43,172.00,3765.00,18290,20240626,-52.65,6470,20241202,33.85,10800,-19.81,20250225,7370,17.50,20250102,18290,-52.65,20240626,6470,33.85,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-80,5,-0.91,569303820,65308,50.97,8910,8910,8660,11370,6130,8750,8717.21,0.57,0,-6472,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1398,50.41,2.30,12,0.41,172.00,3765.00,18290,20240626,-52.60,6470,20241202,34.00,10800,-19.72,20250225,7370,17.64,20250102,18290,-52.60,20240626,6470,34.00,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-70,5,-0.80,449454130,51485,40.19,8910,8910,8660,11370,6130,8750,8729.81,0.57,0,-5367,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1399,50.47,2.31,12,0.32,172.00,3765.00,18290,20240626,-52.54,6470,20241202,34.16,10800,-19.63,20250225,7370,17.77,20250102,18290,-52.54,20240626,6470,34.16,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,-50,5,-0.57,371289350,42473,33.15,8910,8910,8660,11370,6130,8750,8741.77,0.57,0,-5304,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1402,50.58,2.31,12,0.26,172.00,3765.00,18290,20240626,-52.43,6470,20241202,34.47,10800,-19.44,20250225,7370,18.05,20250102,18290,-52.43,20240626,6470,34.47,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,0,3,0.00,274614280,31358,24.48,8910,8910,8660,11370,6130,8750,8757.39,0.57,0,-4044,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1411,50.87,2.32,12,0.19,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,111252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,0,3,0.00,225265950,25706,20.06,8910,8910,8660,11370,6130,8750,8763.17,0.57,0,-4113,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1411,50.87,2.32,12,0.16,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,101249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,50,2,0.57,160474160,18305,14.29,8910,8910,8660,11370,6130,8750,8766.68,0.57,0,-4861,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1419,51.16,2.34,12,0.11,172.00,3765.00,18290,20240626,-51.89,6470,20241202,36.01,10800,-18.52,20250225,7370,19.40,20250102,18290,-51.89,20240626,6470,36.01,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
+20250324,091250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,-10,5,-0.11,73057830,8364,6.53,8910,8910,8660,11370,6130,8750,8734.80,0.57,0,-3615,9083,8916,8823,8656,8563,8870,8610,16,2620,100,6120,10,1,16120000,1409,50.81,2.32,12,0.05,172.00,3765.00,18290,20240626,-52.21,6470,20241202,35.09,10800,-19.07,20250225,7370,18.59,20250102,18290,-52.21,20240626,6470,35.09,20241202,4.70,N,396470,100,16 억,,92339,N,N,0,N,00,N
 20250321,161306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,-120,5,-1.35,1084867665,122257,72.36,8870,8990,8730,11530,6210,8870,8875.16,0.57,0,-1832,9430,9150,9010,8730,8590,9080,8660,16,2660,100,6200,10,1,16120000,1411,50.87,2.32,12,0.76,172.00,3765.00,18290,20240626,-52.16,6470,20241202,35.24,10800,-18.98,20250225,7370,18.72,20250102,18290,-52.16,20240626,6470,35.24,20241202,4.66,N,396470,100,16 억,,92040,N,N,0,N,00,N
 20250321,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8790,-80,5,-0.90,973213645,109508,64.82,8870,8990,8730,11530,6210,8870,8887.15,0.57,0,-1808,9430,9150,9010,8730,8590,9080,8660,16,2660,100,6200,10,1,16120000,1417,51.10,2.33,12,0.68,172.00,3765.00,18290,20240626,-51.94,6470,20241202,35.86,10800,-18.61,20250225,7370,19.27,20250102,18290,-51.94,20240626,6470,35.86,20241202,4.66,N,396470,100,16 억,,92040,N,N,0,N,00,N
 20250321,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8860,-10,5,-0.11,828513875,93083,55.09,8870,8990,8730,11530,6210,8870,8900.81,0.57,0,-1733,9430,9150,9010,8730,8590,9080,8660,16,2660,100,6200,10,1,16120000,1428,51.51,2.35,12,0.58,172.00,3765.00,18290,20240626,-51.56,6470,20241202,36.94,10800,-17.96,20250225,7370,20.22,20250102,18290,-51.56,20240626,6470,36.94,20241202,4.66,N,396470,100,16 억,,92040,N,N,0,N,00,N
--- a/396470/shorts/shorts-20250301.csv
+++ b/396470/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,16120000,0,135246800000,0.00
+20250325,0,16120000,0,134118400000,0.00
+20250324,0,16120000,0,139599200000,0.00
+20250321,0,16120000,0,141050000000,0.00
+20250320,0,16120000,0,142984400000,0.00
 20250319,0,16120000,0,147175600000,0.00
 20250318,0,16120000,0,148787600000,0.00
 20250317,0,16120000,0,150722000000,0.00
--- a/396470/week/candle-week-42.csv
+++ b/396470/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8750,9030,9410,8730,1186494,10900741375,00,0.00,N,5,-190,
 20250310,8940,8700,9400,8540,1753956,15813838780,00,0.00,N,2,250,
 20250304,8690,8750,9290,8480,819326,7184959500,00,0.00,N,5,-70,
 20250224,8760,9440,10800,8760,16665857,166400192780,00,0.00,N,5,-210,