Add accumulated files

398120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2815,2885,2910,2805,51031,144790950,00,0.00,N,5,-5,
+20250326,2820,2820,2850,2795,79444,223314392,00,0.00,N,5,-15,
+20250325,2835,2855,2955,2820,71438,203809084,00,0.00,N,5,-40,
+20250324,2875,2970,2980,2850,75812,219158921,00,0.00,N,5,-80,
 20250321,2955,2990,3035,2935,51318,151848577,00,0.00,N,5,-35,
 20250320,2990,3015,3020,2925,106939,318080148,00,0.00,N,5,-5,
 20250319,2995,3230,3230,2990,219251,666308060,00,0.00,N,5,-240,

398120/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
+20250328,2770,-45,5,10263,-10263,0,29,-29,0,63664,2451,0,176,7,0,53401,12714,0,148,35,0
+20250327,2815,-5,5,-9657,11221,-1564,-27,32,-4,34409,16622,0,98,47,0,44066,5401,1564,125,15,4
+20250326,2820,-15,5,6958,13042,-20000,19,37,-56,59923,19521,0,168,55,0,52965,6479,20000,149,18,56
+20250325,2835,-40,5,5079,5604,-10000,15,16,-29,59509,11929,0,170,34,0,54430,6325,10000,155,18,29
+20250324,2875,-80,5,31114,3203,-35000,89,9,-100,69656,5473,0,201,16,0,38542,2270,35000,112,7,100
 20250321,2955,-35,5,5975,-5975,0,18,-18,0,46737,4581,0,138,14,0,40762,10556,0,121,31,0
 20250320,2990,-5,5,9845,6886,-16731,29,20,-50,94431,12508,0,281,37,0,84586,5622,16731,252,17,50
 20250319,2995,-240,5,129941,-40510,-89431,395,-124,-271,211405,7846,0,642,24,0,81464,48356,89431,247,148,271

398120/min/candle-20250324.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213400,217117671,2875,2875,2875,2875,804
+20250324,213300,217117671,2875,2875,2875,2875,0
+20250324,213200,217117671,2875,2875,2875,2875,0
+20250324,213100,217117671,2875,2875,2875,2875,0
+20250324,213000,217117671,2875,2875,2875,2875,0
+20250324,212900,217117671,2875,2875,2875,2875,0
+20250324,212800,217117671,2875,2875,2875,2875,0
+20250324,212700,217117671,2875,2875,2875,2875,0
+20250324,212600,217117671,2875,2875,2875,2875,0
+20250324,212500,217117671,2875,2875,2875,2875,0
+20250324,212400,217117671,2875,2875,2875,2875,0
+20250324,212300,217117671,2875,2875,2875,2875,0
+20250324,212200,217117671,2875,2875,2875,2875,0
+20250324,212100,217117671,2875,2875,2875,2875,0
+20250324,212000,217117671,2875,2875,2875,2875,0
+20250324,211900,217117671,2875,2875,2875,2875,0
+20250324,211800,217117671,2875,2875,2875,2875,0
+20250324,211700,217117671,2875,2875,2875,2875,0
+20250324,211600,217117671,2875,2875,2875,2875,0
+20250324,211500,217117671,2875,2875,2875,2875,0
+20250324,211400,217117671,2875,2875,2875,2875,0
+20250324,211300,217117671,2875,2875,2875,2875,0
+20250324,211200,217117671,2875,2875,2875,2875,0
+20250324,211100,217117671,2875,2875,2875,2875,0
+20250324,211000,217117671,2875,2875,2875,2875,0
+20250324,210900,217117671,2875,2875,2875,2875,0
+20250324,210800,217117671,2875,2875,2875,2875,0
+20250324,210700,217117671,2875,2875,2875,2875,0
+20250324,210600,217117671,2875,2875,2875,2875,0
+20250324,210500,217117671,2875,2875,2875,2875,0
+20250324,210400,217117671,2875,2875,2875,2875,804
+20250324,210300,217117671,2875,2875,2875,2875,0
+20250324,210200,217117671,2875,2875,2875,2875,0
+20250324,210100,217117671,2875,2875,2875,2875,0
+20250324,210000,217117671,2875,2875,2875,2875,0
+20250324,205900,217117671,2875,2875,2875,2875,0
+20250324,205800,217117671,2875,2875,2875,2875,0
+20250324,205700,217117671,2875,2875,2875,2875,0
+20250324,205600,217117671,2875,2875,2875,2875,0
+20250324,205500,217117671,2875,2875,2875,2875,0
+20250324,205400,217117671,2875,2875,2875,2875,0
+20250324,205300,217117671,2875,2875,2875,2875,0
+20250324,205200,217117671,2875,2875,2875,2875,0
+20250324,205100,217117671,2875,2875,2875,2875,0
+20250324,205000,217117671,2875,2875,2875,2875,0
+20250324,204900,217117671,2875,2875,2875,2875,0
+20250324,204800,217117671,2875,2875,2875,2875,0
+20250324,204700,217117671,2875,2875,2875,2875,0
+20250324,204600,217117671,2875,2875,2875,2875,0
+20250324,204500,217117671,2875,2875,2875,2875,0
+20250324,204400,217117671,2875,2875,2875,2875,0
+20250324,204300,217117671,2875,2875,2875,2875,0
+20250324,204200,217117671,2875,2875,2875,2875,0
+20250324,204100,217117671,2875,2875,2875,2875,0
+20250324,204000,217117671,2875,2875,2875,2875,0
+20250324,203900,217117671,2875,2875,2875,2875,0
+20250324,203800,217117671,2875,2875,2875,2875,0
+20250324,203700,217117671,2875,2875,2875,2875,0
+20250324,203600,217117671,2875,2875,2875,2875,0
+20250324,203500,217117671,2875,2875,2875,2875,0
+20250324,203400,217117671,2875,2875,2875,2875,804
+20250324,203300,217117671,2875,2875,2875,2875,0
+20250324,203200,217117671,2875,2875,2875,2875,0
+20250324,203100,217117671,2875,2875,2875,2875,0
+20250324,203000,217117671,2875,2875,2875,2875,0
+20250324,202900,217117671,2875,2875,2875,2875,0
+20250324,202800,217117671,2875,2875,2875,2875,0
+20250324,202700,217117671,2875,2875,2875,2875,0
+20250324,202600,217117671,2875,2875,2875,2875,0
+20250324,202500,217117671,2875,2875,2875,2875,0
+20250324,202400,217117671,2875,2875,2875,2875,0
+20250324,202300,217117671,2875,2875,2875,2875,0
+20250324,202200,217117671,2875,2875,2875,2875,0
+20250324,202100,217117671,2875,2875,2875,2875,0
+20250324,202000,217117671,2875,2875,2875,2875,0
+20250324,201900,217117671,2875,2875,2875,2875,0
+20250324,201800,217117671,2875,2875,2875,2875,0
+20250324,201700,217117671,2875,2875,2875,2875,0
+20250324,201600,217117671,2875,2875,2875,2875,0
+20250324,201500,217117671,2875,2875,2875,2875,0
+20250324,201400,217117671,2875,2875,2875,2875,0
+20250324,201300,217117671,2875,2875,2875,2875,0
+20250324,201200,217117671,2875,2875,2875,2875,0
+20250324,201100,217117671,2875,2875,2875,2875,0
+20250324,201000,217117671,2875,2875,2875,2875,0
+20250324,200900,217117671,2875,2875,2875,2875,0
+20250324,200800,217117671,2875,2875,2875,2875,0
+20250324,200700,217117671,2875,2875,2875,2875,0
+20250324,200600,217117671,2875,2875,2875,2875,0
+20250324,200500,217117671,2875,2875,2875,2875,0
+20250324,200400,217117671,2875,2875,2875,2875,804
+20250324,200300,217117671,2875,2875,2875,2875,0
+20250324,200200,217117671,2875,2875,2875,2875,0
+20250324,200100,217117671,2875,2875,2875,2875,0
+20250324,200000,217117671,2875,2875,2875,2875,0
+20250324,195900,217117671,2875,2875,2875,2875,0
+20250324,195800,217117671,2875,2875,2875,2875,0
+20250324,195700,217117671,2875,2875,2875,2875,0
+20250324,195600,217117671,2875,2875,2875,2875,0
+20250324,195500,217117671,2875,2875,2875,2875,0
+20250324,195400,217117671,2875,2875,2875,2875,0
+20250324,195300,217117671,2875,2875,2875,2875,0
+20250324,195200,217117671,2875,2875,2875,2875,0
+20250324,195100,217117671,2875,2875,2875,2875,0
+20250324,195000,217117671,2875,2875,2875,2875,0
+20250324,194900,217117671,2875,2875,2875,2875,0
+20250324,194800,217117671,2875,2875,2875,2875,0
+20250324,194700,217117671,2875,2875,2875,2875,0
+20250324,194600,217117671,2875,2875,2875,2875,0
+20250324,194500,217117671,2875,2875,2875,2875,0
+20250324,194400,217117671,2875,2875,2875,2875,0
+20250324,194300,217117671,2875,2875,2875,2875,0
+20250324,194200,217117671,2875,2875,2875,2875,0
+20250324,194100,217117671,2875,2875,2875,2875,0
+20250324,194000,217117671,2875,2875,2875,2875,0
+20250324,193900,217117671,2875,2875,2875,2875,0
+20250324,193800,217117671,2875,2875,2875,2875,0
+20250324,193700,217117671,2875,2875,2875,2875,0
+20250324,193600,217117671,2875,2875,2875,2875,0
+20250324,193500,217117671,2875,2875,2875,2875,0
+20250324,193400,217117671,2875,2875,2875,2875,804
+20250324,193300,217117671,2875,2875,2875,2875,0
+20250324,193200,217117671,2875,2875,2875,2875,0
+20250324,193100,217117671,2875,2875,2875,2875,0
+20250324,193000,217117671,2875,2875,2875,2875,0
+20250324,192900,217117671,2875,2875,2875,2875,0
+20250324,192800,217117671,2875,2875,2875,2875,0
+20250324,192700,217117671,2875,2875,2875,2875,0
+20250324,192600,217117671,2875,2875,2875,2875,0
+20250324,192500,217117671,2875,2875,2875,2875,0
+20250324,192400,217117671,2875,2875,2875,2875,0
+20250324,192300,217117671,2875,2875,2875,2875,0
+20250324,192200,217117671,2875,2875,2875,2875,0
+20250324,192100,217117671,2875,2875,2875,2875,0
+20250324,192000,217117671,2875,2875,2875,2875,0
+20250324,191900,217117671,2875,2875,2875,2875,0
+20250324,191800,217117671,2875,2875,2875,2875,0
+20250324,191700,217117671,2875,2875,2875,2875,0
+20250324,191600,217117671,2875,2875,2875,2875,0
+20250324,191500,217117671,2875,2875,2875,2875,0
+20250324,191400,217117671,2875,2875,2875,2875,0
+20250324,191300,217117671,2875,2875,2875,2875,0
+20250324,191200,217117671,2875,2875,2875,2875,0
+20250324,191100,217117671,2875,2875,2875,2875,0
+20250324,191000,217117671,2875,2875,2875,2875,0
+20250324,190900,217117671,2875,2875,2875,2875,0
+20250324,190800,217117671,2875,2875,2875,2875,0
+20250324,190700,217117671,2875,2875,2875,2875,0
+20250324,190600,217117671,2875,2875,2875,2875,0
+20250324,190500,217117671,2875,2875,2875,2875,0
+20250324,190400,217117671,2875,2875,2875,2875,804
+20250324,190300,217117671,2875,2875,2875,2875,0
+20250324,190200,217117671,2875,2875,2875,2875,0
+20250324,190100,217117671,2875,2875,2875,2875,0
+20250324,190000,217117671,2875,2875,2875,2875,0
+20250324,185900,217117671,2875,2875,2875,2875,0
+20250324,185800,217117671,2875,2875,2875,2875,0
+20250324,185700,217117671,2875,2875,2875,2875,0
+20250324,185600,217117671,2875,2875,2875,2875,0
+20250324,185500,217117671,2875,2875,2875,2875,0
+20250324,185400,217117671,2875,2875,2875,2875,0
+20250324,185300,217117671,2875,2875,2875,2875,0
+20250324,185200,217117671,2875,2875,2875,2875,0
+20250324,185100,217117671,2875,2875,2875,2875,0
+20250324,185000,217117671,2875,2875,2875,2875,0
+20250324,184900,217117671,2875,2875,2875,2875,0
+20250324,184800,217117671,2875,2875,2875,2875,0
+20250324,184700,217117671,2875,2875,2875,2875,0
+20250324,184600,217117671,2875,2875,2875,2875,0
+20250324,184500,217117671,2875,2875,2875,2875,0
+20250324,184400,217117671,2875,2875,2875,2875,0
+20250324,184300,217117671,2875,2875,2875,2875,0
+20250324,184200,217117671,2875,2875,2875,2875,0
+20250324,184100,217117671,2875,2875,2875,2875,0
+20250324,184000,217117671,2875,2875,2875,2875,0
+20250324,183900,217117671,2875,2875,2875,2875,0
+20250324,183800,217117671,2875,2875,2875,2875,0
+20250324,183700,217117671,2875,2875,2875,2875,0
+20250324,183600,217117671,2875,2875,2875,2875,0
+20250324,183500,217117671,2875,2875,2875,2875,0
+20250324,183400,217117671,2875,2875,2875,2875,804
+20250324,183300,217117671,2875,2875,2875,2875,0
+20250324,183200,217117671,2875,2875,2875,2875,0
+20250324,183100,217117671,2875,2875,2875,2875,0
+20250324,183000,217117671,2875,2875,2875,2875,0
+20250324,182900,217117671,2875,2875,2875,2875,0
+20250324,182800,217117671,2875,2875,2875,2875,0
+20250324,182700,217117671,2875,2875,2875,2875,0
+20250324,182600,217117671,2875,2875,2875,2875,0
+20250324,182500,217117671,2875,2875,2875,2875,0
+20250324,182400,217117671,2875,2875,2875,2875,0
+20250324,182300,217117671,2875,2875,2875,2875,0
+20250324,182200,217117671,2875,2875,2875,2875,0
+20250324,182100,217117671,2875,2875,2875,2875,0
+20250324,182000,217117671,2875,2875,2875,2875,0
+20250324,181900,217117671,2875,2875,2875,2875,0
+20250324,181800,217117671,2875,2875,2875,2875,0
+20250324,181700,217117671,2875,2875,2875,2875,0
+20250324,181600,217117671,2875,2875,2875,2875,0
+20250324,181500,217117671,2875,2875,2875,2875,0
+20250324,181400,217117671,2875,2875,2875,2875,0
+20250324,181300,217117671,2875,2875,2875,2875,0
+20250324,181200,217117671,2875,2875,2875,2875,0
+20250324,181100,217117671,2875,2875,2875,2875,0
+20250324,181000,217117671,2875,2875,2875,2875,0
+20250324,180900,217117671,2875,2875,2875,2875,0
+20250324,180800,217117671,2875,2875,2875,2875,0
+20250324,180700,217117671,2875,2875,2875,2875,0
+20250324,180600,217117671,2875,2875,2875,2875,0
+20250324,180500,217117671,2875,2875,2875,2875,0
+20250324,180400,217117671,2875,2875,2875,2875,804
+20250324,180300,217117671,2875,2875,2875,2875,0
+20250324,180200,217117671,2875,2875,2875,2875,0
+20250324,180100,217117671,2875,2875,2875,2875,0
+20250324,180000,217117671,2875,2875,2875,2875,0
+20250324,175900,217117671,2875,2875,2875,2875,0
+20250324,175800,217117671,2875,2875,2875,2875,0
+20250324,175700,217117671,2875,2875,2875,2875,0
+20250324,175600,217117671,2875,2875,2875,2875,0
+20250324,175500,217117671,2875,2875,2875,2875,0
+20250324,175400,217117671,2875,2875,2875,2875,0
+20250324,175300,217117671,2875,2875,2875,2875,0
+20250324,175200,217117671,2875,2875,2875,2875,0
+20250324,175100,217117671,2875,2875,2875,2875,0
+20250324,175000,217117671,2875,2875,2875,2875,0
+20250324,174900,217117671,2875,2875,2875,2875,0
+20250324,174800,217117671,2875,2875,2875,2875,0
+20250324,174700,217117671,2875,2875,2875,2875,0
+20250324,174600,217117671,2875,2875,2875,2875,0
+20250324,174500,217117671,2875,2875,2875,2875,0
+20250324,174400,217117671,2875,2875,2875,2875,0
+20250324,174300,217117671,2875,2875,2875,2875,0
+20250324,174200,217117671,2875,2875,2875,2875,0
+20250324,174100,217117671,2875,2875,2875,2875,0
+20250324,174000,217117671,2875,2875,2875,2875,0
+20250324,173900,217117671,2875,2875,2875,2875,0
+20250324,173800,217117671,2875,2875,2875,2875,0
+20250324,173700,217117671,2875,2875,2875,2875,0
+20250324,173600,217117671,2875,2875,2875,2875,0
+20250324,173500,217117671,2875,2875,2875,2875,0
+20250324,173400,217117671,2875,2875,2875,2875,804
+20250324,173300,217117671,2875,2875,2875,2875,0
+20250324,173200,217117671,2875,2875,2875,2875,0
+20250324,173100,217117671,2875,2875,2875,2875,0
+20250324,173000,217117671,2875,2875,2875,2875,0
+20250324,172900,217117671,2875,2875,2875,2875,0
+20250324,172800,217117671,2875,2875,2875,2875,0
+20250324,172700,217117671,2875,2875,2875,2875,0
+20250324,172600,217117671,2875,2875,2875,2875,0
+20250324,172500,217117671,2875,2875,2875,2875,0
+20250324,172400,217117671,2875,2875,2875,2875,0
+20250324,172300,217117671,2875,2875,2875,2875,0
+20250324,172200,217117671,2875,2875,2875,2875,0
+20250324,172100,217117671,2875,2875,2875,2875,0
+20250324,172000,217117671,2875,2875,2875,2875,0
+20250324,171900,217117671,2875,2875,2875,2875,0
+20250324,171800,217117671,2875,2875,2875,2875,0
+20250324,171700,217117671,2875,2875,2875,2875,0
+20250324,171600,217117671,2875,2875,2875,2875,0
+20250324,171500,217117671,2875,2875,2875,2875,0
+20250324,171400,217117671,2875,2875,2875,2875,0
+20250324,171300,217117671,2875,2875,2875,2875,0
+20250324,171200,217117671,2875,2875,2875,2875,0
+20250324,171100,217117671,2875,2875,2875,2875,0
+20250324,171000,217117671,2875,2875,2875,2875,0
+20250324,170900,217117671,2875,2875,2875,2875,0
+20250324,170800,217117671,2875,2875,2875,2875,0
+20250324,170700,217117671,2875,2875,2875,2875,0
+20250324,170600,217117671,2875,2875,2875,2875,0
+20250324,170500,217117671,2875,2875,2875,2875,0
+20250324,170400,217117671,2875,2875,2875,2875,804
+20250324,170300,217117671,2875,2875,2875,2875,0
+20250324,170200,217117671,2875,2875,2875,2875,0
+20250324,170100,217117671,2875,2875,2875,2875,0
+20250324,170000,217117671,2875,2875,2875,2875,0
+20250324,165900,217117671,2875,2875,2875,2875,0
+20250324,165800,217117671,2875,2875,2875,2875,0
+20250324,165700,217117671,2875,2875,2875,2875,0
+20250324,165600,217117671,2875,2875,2875,2875,0
+20250324,165500,217117671,2875,2875,2875,2875,0
+20250324,165400,217117671,2875,2875,2875,2875,0
+20250324,165300,217117671,2875,2875,2875,2875,0
+20250324,165200,217117671,2875,2875,2875,2875,0
+20250324,165100,217117671,2875,2875,2875,2875,0
+20250324,165000,217117671,2875,2875,2875,2875,0
+20250324,164900,217117671,2875,2875,2875,2875,0
+20250324,164800,217117671,2875,2875,2875,2875,0
+20250324,164700,217117671,2875,2875,2875,2875,0
+20250324,164600,217117671,2875,2875,2875,2875,0
+20250324,164500,217117671,2875,2875,2875,2875,0
+20250324,164400,217117671,2875,2875,2875,2875,0
+20250324,164300,217117671,2875,2875,2875,2875,0
+20250324,164200,217117671,2875,2875,2875,2875,0
+20250324,164100,217117671,2875,2875,2875,2875,0
+20250324,164000,217117671,2875,2875,2875,2875,0
+20250324,163900,217117671,2875,2875,2875,2875,0
+20250324,163800,217117671,2875,2875,2875,2875,0
+20250324,163700,217117671,2875,2875,2875,2875,0
+20250324,163600,217117671,2875,2875,2875,2875,0
+20250324,163500,217117671,2875,2875,2875,2875,0
+20250324,163400,217117671,2875,2875,2875,2875,804
+20250324,163300,217117671,2875,2875,2875,2875,0
+20250324,163200,217117671,2875,2875,2875,2875,0
+20250324,163100,217117671,2875,2875,2875,2875,0
+20250324,163000,217117671,2875,2875,2875,2875,0
+20250324,162900,217117671,2875,2875,2875,2875,0
+20250324,162800,217117671,2875,2875,2875,2875,0
+20250324,162700,217117671,2875,2875,2875,2875,0
+20250324,162600,217117671,2875,2875,2875,2875,0
+20250324,162500,217117671,2875,2875,2875,2875,0
+20250324,162400,217117671,2875,2875,2875,2875,0
+20250324,162300,217117671,2875,2875,2875,2875,0
+20250324,162200,217117671,2875,2875,2875,2875,0
+20250324,162100,217117671,2875,2875,2875,2875,0
+20250324,162000,217117671,2875,2875,2875,2875,0
+20250324,161900,217117671,2875,2875,2875,2875,0
+20250324,161800,217117671,2875,2875,2875,2875,0
+20250324,161700,217117671,2875,2875,2875,2875,0
+20250324,161600,217117671,2875,2875,2875,2875,0
+20250324,161500,217117671,2875,2875,2875,2875,0
+20250324,161400,217117671,2875,2875,2875,2875,0
+20250324,161300,217117671,2875,2875,2875,2875,0
+20250324,161200,217117671,2875,2875,2875,2875,0
+20250324,161100,217117671,2875,2875,2875,2875,0
+20250324,161000,217117671,2875,2875,2875,2875,0
+20250324,160900,217117671,2875,2875,2875,2875,0
+20250324,160800,217117671,2875,2875,2875,2875,0
+20250324,160700,217117671,2875,2875,2875,2875,0
+20250324,160600,217117671,2875,2875,2875,2875,0
+20250324,160500,217117671,2875,2875,2875,2875,0
+20250324,160400,217117671,2875,2875,2875,2875,804
+20250324,160300,217117671,2875,2875,2875,2875,0
+20250324,160200,217117671,2875,2875,2875,2875,0
+20250324,160100,217117671,2875,2875,2875,2875,0
+20250324,160000,217117671,2875,2875,2875,2875,0
+20250324,155900,217117671,2875,2875,2875,2875,0
+20250324,155800,217117671,2875,2875,2875,2875,0
+20250324,155700,217117671,2875,2875,2875,2875,0
+20250324,155600,217117671,2875,2875,2875,2875,0
+20250324,155500,217117671,2875,2875,2875,2875,0
+20250324,155400,217117671,2875,2875,2875,2875,0
+20250324,155300,217117671,2875,2875,2875,2875,0
+20250324,155200,217117671,2875,2875,2875,2875,0
+20250324,155100,217117671,2875,2875,2875,2875,0
+20250324,155000,217117671,2875,2875,2875,2875,0
+20250324,154900,217117671,2875,2875,2875,2875,0
+20250324,154800,217117671,2875,2875,2875,2875,0
+20250324,154700,217117671,2875,2875,2875,2875,0
+20250324,154600,217117671,2875,2875,2875,2875,0
+20250324,154500,217117671,2875,2875,2875,2875,0
+20250324,154400,217117671,2875,2875,2875,2875,0
+20250324,154300,217117671,2875,2875,2875,2875,0
+20250324,154200,217117671,2875,2875,2875,2875,0
+20250324,154100,217117671,2875,2875,2875,2875,0
+20250324,154000,217117671,2875,2875,2875,2875,0
+20250324,153900,217117671,2875,2875,2875,2875,0
+20250324,153800,217117671,2875,2875,2875,2875,0
+20250324,153700,217117671,2875,2875,2875,2875,0
+20250324,153600,217117671,2875,2875,2875,2875,0
+20250324,153500,217117671,2875,2875,2875,2875,0
+20250324,153400,217117671,2875,2875,2875,2875,804
+20250324,153300,217117671,2875,2875,2875,2875,0
+20250324,153200,217117671,2875,2875,2875,2875,0
+20250324,153100,217117671,2875,2875,2875,2875,0
+20250324,153000,217117671,2875,2875,2875,2875,804
+20250324,152900,214806171,2885,2885,2885,2885,0
+20250324,152800,214806171,2885,2885,2885,2885,0
+20250324,152700,214806171,2885,2885,2885,2885,0
+20250324,152600,214806171,2885,2885,2885,2885,0
+20250324,152500,214806171,2885,2885,2885,2885,0
+20250324,152400,214806171,2885,2885,2885,2885,0
+20250324,152300,214806171,2885,2885,2885,2885,0
+20250324,152200,214806171,2885,2885,2885,2885,0
+20250324,152100,214806171,2885,2885,2885,2885,0
+20250324,152000,214806171,2885,2885,2885,2885,0
+20250324,151900,214806171,2885,2890,2890,2885,304
+20250324,151800,213927631,2890,2895,2895,2890,204
+20250324,151700,213337551,2895,2895,2895,2895,3
+20250324,151600,213328866,2875,2875,2875,2875,0
+20250324,151500,213328866,2875,2875,2875,2875,46
+20250324,151400,213196616,2910,2910,2910,2910,0
+20250324,151300,213196616,2910,2910,2910,2910,1
+20250324,151200,213193706,2850,2895,2895,2850,35034
+20250324,151100,113094451,2895,2895,2895,2895,0
+20250324,151000,113094451,2895,2895,2895,2895,47
+20250324,150900,112958386,2900,2900,2900,2900,265
+20250324,150800,112189886,2910,2910,2910,2910,0
+20250324,150700,112189886,2910,2910,2910,2910,0
+20250324,150600,112189886,2910,2910,2910,2910,0
+20250324,150500,112189886,2910,2910,2910,2910,400
+20250324,150400,111025886,2910,2910,2910,2910,75
+20250324,150300,110807636,2910,2910,2910,2910,1
+20250324,150200,110804726,2900,2900,2900,2900,0
+20250324,150100,110804726,2900,2900,2900,2900,0
+20250324,150000,110804726,2900,2900,2900,2900,0
+20250324,145900,110804726,2900,2900,2900,2900,0
+20250324,145800,110804726,2900,2900,2900,2900,0
+20250324,145700,110804726,2900,2900,2900,2900,0
+20250324,145600,110804726,2900,2900,2900,2900,30
+20250324,145500,110717726,2910,2910,2910,2910,0
+20250324,145400,110717726,2910,2910,2910,2910,4
+20250324,145300,110706086,2910,2910,2910,2910,0
+20250324,145200,110706086,2910,2910,2910,2910,0
+20250324,145100,110706086,2910,2910,2910,2910,0
+20250324,145000,110706086,2910,2910,2910,2910,0
+20250324,144900,110706086,2910,2910,2910,2910,0
+20250324,144800,110706086,2910,2910,2910,2910,396
+20250324,144700,109553726,2900,2900,2900,2900,0
+20250324,144600,109553726,2900,2900,2900,2900,30
+20250324,144500,109466726,2905,2905,2905,2905,0
+20250324,144400,109466726,2905,2905,2905,2905,0
+20250324,144300,109466726,2905,2905,2905,2905,0
+20250324,144200,109466726,2905,2905,2905,2905,10
+20250324,144100,109437676,2905,2905,2905,2905,0
+20250324,144000,109437676,2905,2905,2905,2905,0
+20250324,143900,109437676,2905,2905,2905,2905,0
+20250324,143800,109437676,2905,2905,2905,2905,0
+20250324,143700,109437676,2905,2905,2905,2905,0
+20250324,143600,109437676,2905,2905,2905,2905,0
+20250324,143500,109437676,2905,2905,2905,2905,6
+20250324,143400,109420246,2890,2890,2890,2890,0
+20250324,143300,109420246,2890,2890,2890,2890,220
+20250324,143200,108784446,2890,2890,2890,2890,0
+20250324,143100,108784446,2890,2890,2890,2890,1
+20250324,143000,108781556,2890,2895,2895,2890,1000
+20250324,142900,105889791,2915,2915,2915,2915,0
+20250324,142800,105889791,2915,2915,2915,2915,1
+20250324,142700,105886876,2915,2915,2915,2915,0
+20250324,142600,105886876,2915,2915,2915,2915,0
+20250324,142500,105886876,2915,2915,2915,2915,0
+20250324,142400,105886876,2915,2915,2915,2915,0
+20250324,142300,105886876,2915,2915,2915,2915,0
+20250324,142200,105886876,2915,2915,2915,2915,0
+20250324,142100,105886876,2915,2915,2915,2915,0
+20250324,142000,105886876,2915,2915,2915,2915,0
+20250324,141900,105886876,2915,2915,2915,2915,1
+20250324,141800,105883961,2900,2900,2900,2900,0
+20250324,141700,105883961,2900,2900,2900,2900,0
+20250324,141600,105883961,2900,2900,2900,2900,0
+20250324,141500,105883961,2900,2900,2900,2900,0
+20250324,141400,105883961,2900,2900,2900,2900,10
+20250324,141300,105854961,2890,2890,2890,2890,0
+20250324,141200,105854961,2890,2890,2890,2890,0
+20250324,141100,105854961,2890,2890,2890,2890,0
+20250324,141000,105854961,2890,2890,2890,2890,0
+20250324,140900,105854961,2890,2890,2890,2890,149
+20250324,140800,105424351,2895,2895,2895,2895,0
+20250324,140700,105424351,2895,2895,2895,2895,200
+20250324,140600,104845351,2900,2900,2900,2900,79
+20250324,140500,104616251,2895,2895,2895,2895,0
+20250324,140400,104616251,2895,2895,2895,2895,0
+20250324,140300,104616251,2895,2895,2895,2895,0
+20250324,140200,104616251,2895,2895,2895,2895,0
+20250324,140100,104616251,2895,2895,2895,2895,0
+20250324,140000,104616251,2895,2895,2895,2895,167
+20250324,135900,104132786,2895,2895,2895,2895,300
+20250324,135800,103264286,2895,2895,2895,2895,0
+20250324,135700,103264286,2895,2895,2895,2895,0
+20250324,135600,103264286,2895,2895,2895,2895,0
+20250324,135500,103264286,2895,2900,2900,2895,1989
+20250324,135400,97506056,2900,2900,2900,2900,666
+20250324,135300,95574656,2900,2900,2900,2900,128
+20250324,135200,95203456,2905,2905,2905,2905,41
+20250324,135100,95084351,2910,2910,2910,2910,11
+20250324,135000,95052341,2915,2915,2915,2915,0
+20250324,134900,95052341,2915,2915,2915,2915,0
+20250324,134800,95052341,2915,2915,2915,2915,0
+20250324,134700,95052341,2915,2915,2915,2915,7
+20250324,134600,95031936,2915,2915,2915,2915,0
+20250324,134500,95031936,2915,2915,2915,2915,0
+20250324,134400,95031936,2915,2915,2915,2915,0
+20250324,134300,95031936,2915,2915,2915,2915,200
+20250324,134200,94448936,2910,2910,2910,2910,0
+20250324,134100,94448936,2910,2910,2910,2910,0
+20250324,134000,94448936,2910,2910,2910,2910,0
+20250324,133900,94448936,2910,2910,2910,2910,0
+20250324,133800,94448936,2910,2910,2910,2910,0
+20250324,133700,94448936,2910,2910,2910,2910,0
+20250324,133600,94448936,2910,2910,2910,2910,0
+20250324,133500,94448936,2910,2910,2910,2910,0
+20250324,133400,94448936,2910,2910,2910,2910,0
+20250324,133300,94448936,2910,2910,2910,2910,10
+20250324,133200,94419836,2910,2910,2910,2910,0
+20250324,133100,94419836,2910,2910,2910,2910,0
+20250324,133000,94419836,2910,2900,2910,2900,3036
+20250324,132900,85599941,2900,2900,2900,2900,300
+20250324,132800,84729941,2895,2895,2895,2895,299
+20250324,132700,83864336,2900,2900,2900,2900,126
+20250324,132600,83498936,2900,2900,2900,2900,0
+20250324,132500,83498936,2900,2900,2900,2900,0
+20250324,132400,83498936,2900,2900,2900,2900,0
+20250324,132300,83498936,2900,2900,2900,2900,207
+20250324,132200,82898636,2900,2910,2910,2900,2107
+20250324,132100,76779146,2915,2920,2920,2915,464
+20250324,132000,75425476,2920,2920,2920,2920,78
+20250324,131900,75197716,2920,2920,2920,2920,0
+20250324,131800,75197716,2920,2920,2920,2920,0
+20250324,131700,75197716,2920,2920,2920,2920,0
+20250324,131600,75197716,2920,2920,2920,2920,0
+20250324,131500,75197716,2920,2920,2920,2920,0
+20250324,131400,75197716,2920,2920,2920,2920,0
+20250324,131300,75197716,2920,2920,2920,2920,0
+20250324,131200,75197716,2920,2920,2920,2920,0
+20250324,131100,75197716,2920,2920,2920,2920,0
+20250324,131000,75197716,2920,2920,2920,2920,0
+20250324,130900,75197716,2920,2920,2920,2920,0
+20250324,130800,75197716,2920,2920,2920,2920,0
+20250324,130700,75197716,2920,2920,2920,2920,0
+20250324,130600,75197716,2920,2920,2920,2920,0
+20250324,130500,75197716,2920,2920,2920,2920,0
+20250324,130400,75197716,2920,2920,2920,2920,0
+20250324,130300,75197716,2920,2920,2920,2920,0
+20250324,130200,75197716,2920,2920,2920,2920,0
+20250324,130100,75197716,2920,2920,2920,2920,0
+20250324,130000,75197716,2920,2920,2920,2920,1
+20250324,125900,75194796,2920,2920,2920,2920,0
+20250324,125800,75194796,2920,2920,2920,2920,0
+20250324,125700,75194796,2920,2920,2920,2920,0
+20250324,125600,75194796,2920,2920,2920,2920,0
+20250324,125500,75194796,2920,2920,2920,2920,0
+20250324,125400,75194796,2920,2920,2920,2920,0
+20250324,125300,75194796,2920,2920,2920,2920,0
+20250324,125200,75194796,2920,2920,2920,2920,0
+20250324,125100,75194796,2920,2920,2920,2920,75
+20250324,125000,74975796,2925,2925,2925,2925,0
+20250324,124900,74975796,2925,2925,2925,2925,0
+20250324,124800,74975796,2925,2925,2925,2925,0
+20250324,124700,74975796,2925,2925,2925,2925,0
+20250324,124600,74975796,2925,2925,2925,2925,0
+20250324,124500,74975796,2925,2925,2925,2925,0
+20250324,124400,74975796,2925,2925,2925,2925,0
+20250324,124300,74975796,2925,2925,2925,2925,0
+20250324,124200,74975796,2925,2925,2925,2925,0
+20250324,124100,74975796,2925,2925,2925,2925,0
+20250324,124000,74975796,2925,2925,2925,2925,0
+20250324,123900,74975796,2925,2925,2925,2925,0
+20250324,123800,74975796,2925,2925,2925,2925,0
+20250324,123700,74975796,2925,2925,2925,2925,0
+20250324,123600,74975796,2925,2925,2925,2925,10
+20250324,123500,74946546,2920,2920,2920,2920,0
+20250324,123400,74946546,2920,2925,2925,2920,55
+20250324,123300,74785696,2920,2920,2920,2920,0
+20250324,123200,74785696,2920,2920,2920,2920,0
+20250324,123100,74785696,2920,2920,2920,2920,0
+20250324,123000,74785696,2920,2920,2920,2920,0
+20250324,122900,74785696,2920,2920,2920,2920,0
+20250324,122800,74785696,2920,2920,2920,2920,0
+20250324,122700,74785696,2920,2920,2920,2920,0
+20250324,122600,74785696,2920,2920,2920,2920,75
+20250324,122500,74566696,2915,2915,2915,2915,0
+20250324,122400,74566696,2915,2915,2915,2915,0
+20250324,122300,74566696,2915,2915,2915,2915,0
+20250324,122200,74566696,2915,2915,2915,2915,0
+20250324,122100,74566696,2915,2915,2915,2915,0
+20250324,122000,74566696,2915,2915,2915,2915,0
+20250324,121900,74566696,2915,2915,2915,2915,0
+20250324,121800,74566696,2915,2915,2915,2915,0
+20250324,121700,74566696,2915,2915,2915,2915,0
+20250324,121600,74566696,2915,2915,2915,2915,8
+20250324,121500,74543376,2910,2910,2910,2910,0
+20250324,121400,74543376,2910,2910,2910,2910,0
+20250324,121300,74543376,2910,2910,2910,2910,0
+20250324,121200,74543376,2910,2910,2910,2910,0
+20250324,121100,74543376,2910,2910,2910,2910,0
+20250324,121000,74543376,2910,2910,2910,2910,0
+20250324,120900,74543376,2910,2910,2910,2910,1
+20250324,120800,74540466,2930,2930,2930,2930,0
+20250324,120700,74540466,2930,2930,2930,2930,0
+20250324,120600,74540466,2930,2930,2930,2930,0
+20250324,120500,74540466,2930,2930,2930,2930,0
+20250324,120400,74540466,2930,2930,2930,2930,0
+20250324,120300,74540466,2930,2930,2930,2930,0
+20250324,120200,74540466,2930,2930,2930,2930,0
+20250324,120100,74540466,2930,2930,2930,2930,0
+20250324,120000,74540466,2930,2930,2930,2930,122
+20250324,115900,74183006,2910,2910,2910,2910,14
+20250324,115800,74142266,2910,2910,2910,2910,0
+20250324,115700,74142266,2910,2910,2910,2910,103
+20250324,115600,73842536,2910,2925,2925,2910,790
+20250324,115500,71540426,2925,2925,2925,2925,0
+20250324,115400,71540426,2925,2925,2925,2925,0
+20250324,115300,71540426,2925,2925,2925,2925,0
+20250324,115200,71540426,2925,2925,2925,2925,3
+20250324,115100,71531651,2935,2935,2935,2935,1
+20250324,115000,71528716,2935,2930,2935,2930,26
+20250324,114900,71452441,2925,2925,2925,2925,0
+20250324,114800,71452441,2925,2925,2925,2925,0
+20250324,114700,71452441,2925,2925,2925,2925,0
+20250324,114600,71452441,2925,2925,2925,2925,303
+20250324,114500,70566166,2930,2930,2930,2930,0
+20250324,114400,70566166,2930,2930,2930,2930,0
+20250324,114300,70566166,2930,2930,2930,2930,0
+20250324,114200,70566166,2930,2930,2930,2930,0
+20250324,114100,70566166,2930,2930,2930,2930,0
+20250324,114000,70566166,2930,2930,2930,2930,0
+20250324,113900,70566166,2930,2930,2930,2930,6
+20250324,113800,70548586,2935,2935,2935,2935,4
+20250324,113700,70536846,2935,2935,2935,2935,0
+20250324,113600,70536846,2935,2935,2935,2935,0
+20250324,113500,70536846,2935,2935,2935,2935,0
+20250324,113400,70536846,2935,2930,2935,2930,47
+20250324,113300,70399131,2930,2930,2930,2930,0
+20250324,113200,70399131,2930,2930,2930,2930,0
+20250324,113100,70399131,2930,2930,2930,2930,0
+20250324,113000,70399131,2930,2930,2930,2930,23
+20250324,112900,70331741,2925,2925,2925,2925,0
+20250324,112800,70331741,2925,2925,2925,2925,0
+20250324,112700,70331741,2925,2925,2925,2925,0
+20250324,112600,70331741,2925,2920,2925,2920,1449
+20250324,112500,66094561,2920,2920,2920,2920,30
+20250324,112400,66006961,2910,2910,2910,2910,0
+20250324,112300,66006961,2910,2910,2910,2910,0
+20250324,112200,66006961,2910,2910,2910,2910,0
+20250324,112100,66006961,2910,2910,2910,2910,0
+20250324,112000,66006961,2910,2910,2910,2910,0
+20250324,111900,66006961,2910,2910,2910,2910,0
+20250324,111800,66006961,2910,2910,2910,2910,0
+20250324,111700,66006961,2910,2910,2910,2910,0
+20250324,111600,66006961,2910,2910,2910,2910,18
+20250324,111500,65954581,2910,2910,2910,2910,0
+20250324,111400,65954581,2910,2910,2910,2910,0
+20250324,111300,65954581,2910,2910,2910,2910,0
+20250324,111200,65954581,2910,2910,2910,2910,251
+20250324,111100,65224171,2910,2910,2910,2910,0
+20250324,111000,65224171,2910,2910,2910,2910,0
+20250324,110900,65224171,2910,2910,2910,2910,0
+20250324,110800,65224171,2910,2910,2910,2910,0
+20250324,110700,65224171,2910,2910,2910,2910,0
+20250324,110600,65224171,2910,2910,2910,2910,0
+20250324,110500,65224171,2910,2910,2910,2910,190
+20250324,110400,64671271,2910,2910,2910,2910,672
+20250324,110300,62715751,2915,2915,2915,2915,20
+20250324,110200,62657451,2915,2915,2915,2915,0
+20250324,110100,62657451,2915,2915,2915,2915,71
+20250324,110000,62450486,2915,2915,2915,2915,5
+20250324,105900,62435911,2915,2915,2915,2915,20
+20250324,105800,62377611,2915,2920,2920,2915,714
+20250324,105700,60295626,2920,2920,2920,2920,205
+20250324,105600,59697026,2920,2920,2920,2920,51
+20250324,105500,59548106,2925,2925,2925,2925,0
+20250324,105400,59548106,2925,2920,2925,2920,6
+20250324,105300,59530571,2925,2925,2925,2925,0
+20250324,105200,59530571,2925,2925,2925,2925,4
+20250324,105100,59518871,2930,2925,2930,2920,1402
+20250324,105000,55422976,2930,2930,2930,2930,0
+20250324,104900,55422976,2930,2930,2930,2930,0
+20250324,104800,55422976,2930,2930,2930,2930,245
+20250324,104700,54705126,2935,2935,2935,2935,5
+20250324,104600,54690451,2935,2935,2935,2935,0
+20250324,104500,54690451,2935,2935,2935,2935,0
+20250324,104400,54690451,2935,2935,2935,2935,5
+20250324,104300,54675776,2932,2932,2932,2932,0
+20250324,104200,54675776,2932,2932,2932,2932,17
+20250324,104100,54625932,2935,2935,2935,2935,0
+20250324,104000,54625932,2935,2935,2935,2935,0
+20250324,103900,54625932,2935,2935,2935,2935,0
+20250324,103800,54625932,2935,2935,2935,2935,0
+20250324,103700,54625932,2935,2935,2935,2935,140
+20250324,103600,54215032,2935,2935,2935,2935,100
+20250324,103500,53921532,2935,2930,2935,2930,98
+20250324,103400,53633907,2940,2940,2940,2940,100
+20250324,103300,53339907,2940,2940,2940,2940,0
+20250324,103200,53339907,2940,2940,2940,2940,2
+20250324,103100,53334027,2940,2940,2940,2940,0
+20250324,103000,53334027,2940,2940,2940,2940,0
+20250324,102900,53334027,2940,2940,2940,2940,100
+20250324,102800,53040027,2940,2940,2940,2940,0
+20250324,102700,53040027,2940,2940,2940,2940,1
+20250324,102600,53037087,2940,2940,2940,2940,0
+20250324,102500,53037087,2940,2940,2940,2940,1
+20250324,102400,53034147,2930,2930,2930,2930,1
+20250324,102300,53031217,2940,2940,2940,2940,10
+20250324,102200,53001817,2930,2930,2930,2930,1
+20250324,102100,52998887,2930,2930,2930,2930,0
+20250324,102000,52998887,2930,2942,2942,2930,700
+20250324,101900,50944427,2945,2945,2945,2945,0
+20250324,101800,50944427,2945,2945,2945,2945,0
+20250324,101700,50944427,2945,2945,2945,2945,0
+20250324,101600,50944427,2945,2945,2945,2945,0
+20250324,101500,50944427,2945,2945,2945,2945,0
+20250324,101400,50944427,2945,2945,2945,2945,10
+20250324,101300,50914977,2945,2945,2945,2930,5
+20250324,101200,50900267,2910,2910,2910,2910,0
+20250324,101100,50900267,2910,2910,2910,2910,0
+20250324,101000,50900267,2910,2910,2910,2910,0
+20250324,100900,50900267,2910,2950,2950,2910,6687
+20250324,100800,31383622,2965,2965,2965,2965,0
+20250324,100700,31383622,2965,2965,2965,2965,0
+20250324,100600,31383622,2965,2965,2965,2965,50
+20250324,100500,31235372,2965,2965,2965,2965,2
+20250324,100400,31229442,2965,2965,2965,2965,40
+20250324,100300,31110842,2965,2965,2965,2965,0
+20250324,100200,31110842,2965,2965,2965,2965,0
+20250324,100100,31110842,2965,2965,2965,2965,50
+20250324,100000,30962592,2965,2965,2965,2965,0
+20250324,095900,30962592,2965,2965,2965,2965,10
+20250324,095800,30932942,2970,2970,2970,2970,0
+20250324,095700,30932942,2970,2970,2970,2970,0
+20250324,095600,30932942,2970,2970,2970,2970,0
+20250324,095500,30932942,2970,2970,2970,2970,0
+20250324,095400,30932942,2970,2970,2970,2970,0
+20250324,095300,30932942,2970,2970,2970,2970,0
+20250324,095200,30932942,2970,2970,2970,2970,0
+20250324,095100,30932942,2970,2970,2970,2970,20
+20250324,095000,30873542,2970,2970,2970,2970,10
+20250324,094900,30843842,2950,2950,2950,2950,0
+20250324,094800,30843842,2950,2950,2950,2950,0
+20250324,094700,30843842,2950,2950,2950,2950,0
+20250324,094600,30843842,2950,2960,2960,2947,821
+20250324,094500,28421120,2970,2970,2970,2970,5
+20250324,094400,28406270,2960,2960,2960,2960,0
+20250324,094300,28406270,2960,2960,2960,2960,459
+20250324,094200,27047630,2950,2950,2950,2950,0
+20250324,094100,27047630,2950,2950,2950,2950,0
+20250324,094000,27047630,2950,2950,2950,2950,0
+20250324,093900,27047630,2950,2950,2950,2950,0
+20250324,093800,27047630,2950,2950,2950,2950,0
+20250324,093700,27047630,2950,2950,2950,2950,0
+20250324,093600,27047630,2950,2950,2950,2950,700
+20250324,093500,24982630,2975,2975,2975,2975,0
+20250324,093400,24982630,2975,2975,2975,2975,0
+20250324,093300,24982630,2975,2975,2975,2975,0
+20250324,093200,24982630,2975,2975,2975,2975,0
+20250324,093100,24982630,2975,2975,2975,2975,0
+20250324,093000,24982630,2975,2975,2975,2975,10
+20250324,092900,24952880,2950,2950,2950,2950,0
+20250324,092800,24952880,2950,2950,2950,2950,0
+20250324,092700,24952880,2950,2950,2950,2950,0
+20250324,092600,24952880,2950,2950,2950,2950,0
+20250324,092500,24952880,2950,2950,2975,2950,100
+20250324,092400,24657855,2945,2950,2950,2945,445
+20250324,092300,23345855,2930,2960,2960,2930,4754
+20250324,092200,9401895,2960,2960,2960,2960,8
+20250324,092100,9378215,2960,2960,2960,2960,0
+20250324,092000,9378215,2960,2965,2965,2960,322
+20250324,091900,8424660,2965,2975,2975,2965,24
+20250324,091800,8353440,2970,2970,2970,2970,0
+20250324,091700,8353440,2970,2970,2970,2970,0
+20250324,091600,8353440,2970,2975,2975,2970,640
+20250324,091500,6452605,2970,2970,2970,2970,1165
+20250324,091400,2992555,2980,2980,2980,2980,0
+20250324,091300,2992555,2980,2980,2980,2980,6
+20250324,091200,2974675,2980,2970,2980,2970,20
+20250324,091100,2915265,2970,2970,2970,2970,0
+20250324,091000,2915265,2970,2970,2970,2970,0
+20250324,090900,2915265,2970,2970,2970,2970,156
+20250324,090800,2451945,2970,2970,2970,2970,48
+20250324,090700,2309385,2975,2975,2975,2975,150
+20250324,090600,1863135,2980,2980,2980,2980,20
+20250324,090500,1803535,2970,2970,2970,2970,0
+20250324,090400,1803535,2970,2970,2970,2970,0
+20250324,090300,1803535,2970,2970,2970,2970,72
+20250324,090200,1589695,2970,2970,2970,2970,322
+20250324,090100,633355,2975,2975,2975,2975,94
+20250324,090000,353705,2975,2970,2975,2970,119

398120/min/candle-20250325.csv

@@ -0,0 +1,755 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213300,203737959,2835,2835,2835,2835,1248
+20250325,213200,203737959,2835,2835,2835,2835,0
+20250325,213100,203737959,2835,2835,2835,2835,0
+20250325,213000,203737959,2835,2835,2835,2835,0
+20250325,212900,203737959,2835,2835,2835,2835,0
+20250325,212800,203737959,2835,2835,2835,2835,0
+20250325,212700,203737959,2835,2835,2835,2835,0
+20250325,212600,203737959,2835,2835,2835,2835,0
+20250325,212500,203737959,2835,2835,2835,2835,0
+20250325,212400,203737959,2835,2835,2835,2835,0
+20250325,212300,203737959,2835,2835,2835,2835,0
+20250325,212200,203737959,2835,2835,2835,2835,0
+20250325,212100,203737959,2835,2835,2835,2835,0
+20250325,212000,203737959,2835,2835,2835,2835,0
+20250325,211900,203737959,2835,2835,2835,2835,0
+20250325,211800,203737959,2835,2835,2835,2835,0
+20250325,211700,203737959,2835,2835,2835,2835,0
+20250325,211600,203737959,2835,2835,2835,2835,0
+20250325,211500,203737959,2835,2835,2835,2835,0
+20250325,211400,203737959,2835,2835,2835,2835,0
+20250325,211300,203737959,2835,2835,2835,2835,0
+20250325,211200,203737959,2835,2835,2835,2835,0
+20250325,211100,203737959,2835,2835,2835,2835,0
+20250325,211000,203737959,2835,2835,2835,2835,0
+20250325,210900,203737959,2835,2835,2835,2835,0
+20250325,210800,203737959,2835,2835,2835,2835,0
+20250325,210700,203737959,2835,2835,2835,2835,0
+20250325,210600,203737959,2835,2835,2835,2835,0
+20250325,210500,203737959,2835,2835,2835,2835,0
+20250325,210400,203737959,2835,2835,2835,2835,0
+20250325,210300,203737959,2835,2835,2835,2835,1248
+20250325,210200,203737959,2835,2835,2835,2835,0
+20250325,210100,203737959,2835,2835,2835,2835,0
+20250325,210000,203737959,2835,2835,2835,2835,0
+20250325,205900,203737959,2835,2835,2835,2835,0
+20250325,205800,203737959,2835,2835,2835,2835,0
+20250325,205700,203737959,2835,2835,2835,2835,0
+20250325,205600,203737959,2835,2835,2835,2835,0
+20250325,205500,203737959,2835,2835,2835,2835,0
+20250325,205400,203737959,2835,2835,2835,2835,0
+20250325,205300,203737959,2835,2835,2835,2835,0
+20250325,205200,203737959,2835,2835,2835,2835,0
+20250325,205100,203737959,2835,2835,2835,2835,0
+20250325,205000,203737959,2835,2835,2835,2835,0
+20250325,204900,203737959,2835,2835,2835,2835,0
+20250325,204800,203737959,2835,2835,2835,2835,0
+20250325,204700,203737959,2835,2835,2835,2835,0
+20250325,204600,203737959,2835,2835,2835,2835,0
+20250325,204500,203737959,2835,2835,2835,2835,0
+20250325,204400,203737959,2835,2835,2835,2835,0
+20250325,204300,203737959,2835,2835,2835,2835,0
+20250325,204200,203737959,2835,2835,2835,2835,0
+20250325,204100,203737959,2835,2835,2835,2835,0
+20250325,204000,203737959,2835,2835,2835,2835,0
+20250325,203900,203737959,2835,2835,2835,2835,0
+20250325,203800,203737959,2835,2835,2835,2835,0
+20250325,203700,203737959,2835,2835,2835,2835,0
+20250325,203600,203737959,2835,2835,2835,2835,0
+20250325,203500,203737959,2835,2835,2835,2835,0
+20250325,203400,203737959,2835,2835,2835,2835,0
+20250325,203300,203737959,2835,2835,2835,2835,1248
+20250325,203200,203737959,2835,2835,2835,2835,0
+20250325,203100,203737959,2835,2835,2835,2835,0
+20250325,203000,203737959,2835,2835,2835,2835,0
+20250325,202900,203737959,2835,2835,2835,2835,0
+20250325,202800,203737959,2835,2835,2835,2835,0
+20250325,202700,203737959,2835,2835,2835,2835,0
+20250325,202600,203737959,2835,2835,2835,2835,0
+20250325,202500,203737959,2835,2835,2835,2835,0
+20250325,202400,203737959,2835,2835,2835,2835,0
+20250325,202300,203737959,2835,2835,2835,2835,0
+20250325,202200,203737959,2835,2835,2835,2835,0
+20250325,202100,203737959,2835,2835,2835,2835,0
+20250325,202000,203737959,2835,2835,2835,2835,0
+20250325,201900,203737959,2835,2835,2835,2835,0
+20250325,201800,203737959,2835,2835,2835,2835,0
+20250325,201700,203737959,2835,2835,2835,2835,0
+20250325,201600,203737959,2835,2835,2835,2835,0
+20250325,201500,203737959,2835,2835,2835,2835,0
+20250325,201400,203737959,2835,2835,2835,2835,0
+20250325,201300,203737959,2835,2835,2835,2835,0
+20250325,201200,203737959,2835,2835,2835,2835,0
+20250325,201100,203737959,2835,2835,2835,2835,0
+20250325,201000,203737959,2835,2835,2835,2835,0
+20250325,200900,203737959,2835,2835,2835,2835,0
+20250325,200800,203737959,2835,2835,2835,2835,0
+20250325,200700,203737959,2835,2835,2835,2835,0
+20250325,200600,203737959,2835,2835,2835,2835,0
+20250325,200500,203737959,2835,2835,2835,2835,0
+20250325,200400,203737959,2835,2835,2835,2835,0
+20250325,200300,203737959,2835,2835,2835,2835,1248
+20250325,200200,203737959,2835,2835,2835,2835,0
+20250325,200100,203737959,2835,2835,2835,2835,0
+20250325,200000,203737959,2835,2835,2835,2835,0
+20250325,195900,203737959,2835,2835,2835,2835,0
+20250325,195800,203737959,2835,2835,2835,2835,0
+20250325,195700,203737959,2835,2835,2835,2835,0
+20250325,195600,203737959,2835,2835,2835,2835,0
+20250325,195500,203737959,2835,2835,2835,2835,0
+20250325,195400,203737959,2835,2835,2835,2835,0
+20250325,195300,203737959,2835,2835,2835,2835,0
+20250325,195200,203737959,2835,2835,2835,2835,0
+20250325,195100,203737959,2835,2835,2835,2835,0
+20250325,195000,203737959,2835,2835,2835,2835,0
+20250325,194900,203737959,2835,2835,2835,2835,0
+20250325,194800,203737959,2835,2835,2835,2835,0
+20250325,194700,203737959,2835,2835,2835,2835,0
+20250325,194600,203737959,2835,2835,2835,2835,0
+20250325,194500,203737959,2835,2835,2835,2835,0
+20250325,194400,203737959,2835,2835,2835,2835,0
+20250325,194300,203737959,2835,2835,2835,2835,0
+20250325,194200,203737959,2835,2835,2835,2835,0
+20250325,194100,203737959,2835,2835,2835,2835,0
+20250325,194000,203737959,2835,2835,2835,2835,0
+20250325,193900,203737959,2835,2835,2835,2835,0
+20250325,193800,203737959,2835,2835,2835,2835,0
+20250325,193700,203737959,2835,2835,2835,2835,0
+20250325,193600,203737959,2835,2835,2835,2835,0
+20250325,193500,203737959,2835,2835,2835,2835,0
+20250325,193400,203737959,2835,2835,2835,2835,0
+20250325,193300,203737959,2835,2835,2835,2835,1248
+20250325,193200,203737959,2835,2835,2835,2835,0
+20250325,193100,203737959,2835,2835,2835,2835,0
+20250325,193000,203737959,2835,2835,2835,2835,0
+20250325,192900,203737959,2835,2835,2835,2835,0
+20250325,192800,203737959,2835,2835,2835,2835,0
+20250325,192700,203737959,2835,2835,2835,2835,0
+20250325,192600,203737959,2835,2835,2835,2835,0
+20250325,192500,203737959,2835,2835,2835,2835,0
+20250325,192400,203737959,2835,2835,2835,2835,0
+20250325,192300,203737959,2835,2835,2835,2835,0
+20250325,192200,203737959,2835,2835,2835,2835,0
+20250325,192100,203737959,2835,2835,2835,2835,0
+20250325,192000,203737959,2835,2835,2835,2835,0
+20250325,191900,203737959,2835,2835,2835,2835,0
+20250325,191800,203737959,2835,2835,2835,2835,0
+20250325,191700,203737959,2835,2835,2835,2835,0
+20250325,191600,203737959,2835,2835,2835,2835,0
+20250325,191500,203737959,2835,2835,2835,2835,0
+20250325,191400,203737959,2835,2835,2835,2835,0
+20250325,191300,203737959,2835,2835,2835,2835,0
+20250325,191200,203737959,2835,2835,2835,2835,0
+20250325,191100,203737959,2835,2835,2835,2835,0
+20250325,191000,203737959,2835,2835,2835,2835,0
+20250325,190900,203737959,2835,2835,2835,2835,0
+20250325,190800,203737959,2835,2835,2835,2835,0
+20250325,190700,203737959,2835,2835,2835,2835,0
+20250325,190600,203737959,2835,2835,2835,2835,0
+20250325,190500,203737959,2835,2835,2835,2835,0
+20250325,190400,203737959,2835,2835,2835,2835,0
+20250325,190300,203737959,2835,2835,2835,2835,1248
+20250325,190200,203737959,2835,2835,2835,2835,0
+20250325,190100,203737959,2835,2835,2835,2835,0
+20250325,190000,203737959,2835,2835,2835,2835,0
+20250325,185900,203737959,2835,2835,2835,2835,0
+20250325,185800,203737959,2835,2835,2835,2835,0
+20250325,185700,203737959,2835,2835,2835,2835,0
+20250325,185600,203737959,2835,2835,2835,2835,0
+20250325,185500,203737959,2835,2835,2835,2835,0
+20250325,185400,203737959,2835,2835,2835,2835,0
+20250325,185300,203737959,2835,2835,2835,2835,0
+20250325,185200,203737959,2835,2835,2835,2835,0
+20250325,185100,203737959,2835,2835,2835,2835,0
+20250325,185000,203737959,2835,2835,2835,2835,0
+20250325,184900,203737959,2835,2835,2835,2835,0
+20250325,184800,203737959,2835,2835,2835,2835,0
+20250325,184700,203737959,2835,2835,2835,2835,0
+20250325,184600,203737959,2835,2835,2835,2835,0
+20250325,184500,203737959,2835,2835,2835,2835,0
+20250325,184400,203737959,2835,2835,2835,2835,0
+20250325,184300,203737959,2835,2835,2835,2835,0
+20250325,184200,203737959,2835,2835,2835,2835,0
+20250325,184100,203737959,2835,2835,2835,2835,0
+20250325,184000,203737959,2835,2835,2835,2835,0
+20250325,183900,203737959,2835,2835,2835,2835,0
+20250325,183800,203737959,2835,2835,2835,2835,0
+20250325,183700,203737959,2835,2835,2835,2835,0
+20250325,183600,203737959,2835,2835,2835,2835,0
+20250325,183500,203737959,2835,2835,2835,2835,0
+20250325,183400,203737959,2835,2835,2835,2835,0
+20250325,183300,203737959,2835,2835,2835,2835,1248
+20250325,183200,203737959,2835,2835,2835,2835,0
+20250325,183100,203737959,2835,2835,2835,2835,0
+20250325,183000,203737959,2835,2835,2835,2835,0
+20250325,182900,203737959,2835,2835,2835,2835,0
+20250325,182800,203737959,2835,2835,2835,2835,0
+20250325,182700,203737959,2835,2835,2835,2835,0
+20250325,182600,203737959,2835,2835,2835,2835,0
+20250325,182500,203737959,2835,2835,2835,2835,0
+20250325,182400,203737959,2835,2835,2835,2835,0
+20250325,182300,203737959,2835,2835,2835,2835,0
+20250325,182200,203737959,2835,2835,2835,2835,0
+20250325,182100,203737959,2835,2835,2835,2835,0
+20250325,182000,203737959,2835,2835,2835,2835,0
+20250325,181900,203737959,2835,2835,2835,2835,0
+20250325,181800,203737959,2835,2835,2835,2835,0
+20250325,181700,203737959,2835,2835,2835,2835,0
+20250325,181600,203737959,2835,2835,2835,2835,0
+20250325,181500,203737959,2835,2835,2835,2835,0
+20250325,181400,203737959,2835,2835,2835,2835,0
+20250325,181300,203737959,2835,2835,2835,2835,0
+20250325,181200,203737959,2835,2835,2835,2835,0
+20250325,181100,203737959,2835,2835,2835,2835,0
+20250325,181000,203737959,2835,2835,2835,2835,0
+20250325,180900,203737959,2835,2835,2835,2835,0
+20250325,180800,203737959,2835,2835,2835,2835,0
+20250325,180700,203737959,2835,2835,2835,2835,0
+20250325,180600,203737959,2835,2835,2835,2835,0
+20250325,180500,203737959,2835,2835,2835,2835,0
+20250325,180400,203737959,2835,2835,2835,2835,0
+20250325,180300,203737959,2835,2835,2835,2835,1248
+20250325,180200,203737959,2835,2835,2835,2835,0
+20250325,180100,203737959,2835,2835,2835,2835,0
+20250325,180000,203737959,2835,2835,2835,2835,0
+20250325,175900,203737959,2835,2835,2835,2835,0
+20250325,175800,203737959,2835,2835,2835,2835,0
+20250325,175700,203737959,2835,2835,2835,2835,0
+20250325,175600,203737959,2835,2835,2835,2835,0
+20250325,175500,203737959,2835,2835,2835,2835,0
+20250325,175400,203737959,2835,2835,2835,2835,0
+20250325,175300,203737959,2835,2835,2835,2835,0
+20250325,175200,203737959,2835,2835,2835,2835,0
+20250325,175100,203737959,2835,2835,2835,2835,0
+20250325,175000,203737959,2835,2835,2835,2835,0
+20250325,174900,203737959,2835,2835,2835,2835,0
+20250325,174800,203737959,2835,2835,2835,2835,0
+20250325,174700,203737959,2835,2835,2835,2835,0
+20250325,174600,203737959,2835,2835,2835,2835,0
+20250325,174500,203737959,2835,2835,2835,2835,0
+20250325,174400,203737959,2835,2835,2835,2835,0
+20250325,174300,203737959,2835,2835,2835,2835,0
+20250325,174200,203737959,2835,2835,2835,2835,0
+20250325,174100,203737959,2835,2835,2835,2835,0
+20250325,174000,203737959,2835,2835,2835,2835,0
+20250325,173900,203737959,2835,2835,2835,2835,0
+20250325,173800,203737959,2835,2835,2835,2835,0
+20250325,173700,203737959,2835,2835,2835,2835,0
+20250325,173600,203737959,2835,2835,2835,2835,0
+20250325,173500,203737959,2835,2835,2835,2835,0
+20250325,173400,203737959,2835,2835,2835,2835,0
+20250325,173300,203737959,2835,2835,2835,2835,1248
+20250325,173200,203737959,2835,2835,2835,2835,0
+20250325,173100,203737959,2835,2835,2835,2835,0
+20250325,173000,203737959,2835,2835,2835,2835,0
+20250325,172900,203737959,2835,2835,2835,2835,0
+20250325,172800,203737959,2835,2835,2835,2835,0
+20250325,172700,203737959,2835,2835,2835,2835,0
+20250325,172600,203737959,2835,2835,2835,2835,0
+20250325,172500,203737959,2835,2835,2835,2835,0
+20250325,172400,203737959,2835,2835,2835,2835,0
+20250325,172300,203737959,2835,2835,2835,2835,0
+20250325,172200,203737959,2835,2835,2835,2835,0
+20250325,172100,203737959,2835,2835,2835,2835,0
+20250325,172000,203737959,2835,2835,2835,2835,0
+20250325,171900,203737959,2835,2835,2835,2835,0
+20250325,171800,203737959,2835,2835,2835,2835,0
+20250325,171700,203737959,2835,2835,2835,2835,0
+20250325,171600,203737959,2835,2835,2835,2835,0
+20250325,171500,203737959,2835,2835,2835,2835,0
+20250325,171400,203737959,2835,2835,2835,2835,0
+20250325,171300,203737959,2835,2835,2835,2835,0
+20250325,171200,203737959,2835,2835,2835,2835,0
+20250325,171100,203737959,2835,2835,2835,2835,0
+20250325,171000,203737959,2835,2835,2835,2835,0
+20250325,170900,203737959,2835,2835,2835,2835,0
+20250325,170800,203737959,2835,2835,2835,2835,0
+20250325,170700,203737959,2835,2835,2835,2835,0
+20250325,170600,203737959,2835,2835,2835,2835,0
+20250325,170500,203737959,2835,2835,2835,2835,0
+20250325,170400,203737959,2835,2835,2835,2835,0
+20250325,170300,203737959,2835,2835,2835,2835,1248
+20250325,170200,203737959,2835,2835,2835,2835,0
+20250325,170100,203737959,2835,2835,2835,2835,0
+20250325,170000,203737959,2835,2835,2835,2835,0
+20250325,165900,203737959,2835,2835,2835,2835,0
+20250325,165800,203737959,2835,2835,2835,2835,0
+20250325,165700,203737959,2835,2835,2835,2835,0
+20250325,165600,203737959,2835,2835,2835,2835,0
+20250325,165500,203737959,2835,2835,2835,2835,0
+20250325,165400,203737959,2835,2835,2835,2835,0
+20250325,165300,203737959,2835,2835,2835,2835,0
+20250325,165200,203737959,2835,2835,2835,2835,0
+20250325,165100,203737959,2835,2835,2835,2835,0
+20250325,165000,203737959,2835,2835,2835,2835,0
+20250325,164900,203737959,2835,2835,2835,2835,0
+20250325,164800,203737959,2835,2835,2835,2835,0
+20250325,164700,203737959,2835,2835,2835,2835,0
+20250325,164600,203737959,2835,2835,2835,2835,0
+20250325,164500,203737959,2835,2835,2835,2835,0
+20250325,164400,203737959,2835,2835,2835,2835,0
+20250325,164300,203737959,2835,2835,2835,2835,0
+20250325,164200,203737959,2835,2835,2835,2835,0
+20250325,164100,203737959,2835,2835,2835,2835,0
+20250325,164000,203737959,2835,2835,2835,2835,0
+20250325,163900,203737959,2835,2835,2835,2835,0
+20250325,163800,203737959,2835,2835,2835,2835,0
+20250325,163700,203737959,2835,2835,2835,2835,0
+20250325,163600,203737959,2835,2835,2835,2835,0
+20250325,163500,203737959,2835,2835,2835,2835,0
+20250325,163400,203737959,2835,2835,2835,2835,0
+20250325,163300,203737959,2835,2835,2835,2835,1248
+20250325,163200,203737959,2835,2835,2835,2835,0
+20250325,163100,203737959,2835,2835,2835,2835,0
+20250325,163000,203737959,2835,2835,2835,2835,0
+20250325,162900,203737959,2835,2835,2835,2835,0
+20250325,162800,203737959,2835,2835,2835,2835,0
+20250325,162700,203737959,2835,2835,2835,2835,0
+20250325,162600,203737959,2835,2835,2835,2835,0
+20250325,162500,203737959,2835,2835,2835,2835,0
+20250325,162400,203737959,2835,2835,2835,2835,0
+20250325,162300,203737959,2835,2835,2835,2835,0
+20250325,162200,203737959,2835,2835,2835,2835,0
+20250325,162100,203737959,2835,2835,2835,2835,0
+20250325,162000,203737959,2835,2835,2835,2835,0
+20250325,161900,203737959,2835,2835,2835,2835,0
+20250325,161800,203737959,2835,2835,2835,2835,0
+20250325,161700,203737959,2835,2835,2835,2835,0
+20250325,161600,203737959,2835,2835,2835,2835,0
+20250325,161500,203737959,2835,2835,2835,2835,0
+20250325,161400,203737959,2835,2835,2835,2835,0
+20250325,161300,203737959,2835,2835,2835,2835,0
+20250325,161200,203737959,2835,2835,2835,2835,0
+20250325,161100,203737959,2835,2835,2835,2835,0
+20250325,161000,203737959,2835,2835,2835,2835,0
+20250325,160900,203737959,2835,2835,2835,2835,0
+20250325,160800,203737959,2835,2835,2835,2835,0
+20250325,160700,203737959,2835,2835,2835,2835,0
+20250325,160600,203737959,2835,2835,2835,2835,0
+20250325,160500,203737959,2835,2835,2835,2835,0
+20250325,160400,203737959,2835,2835,2835,2835,0
+20250325,160300,203737959,2835,2835,2835,2835,1248
+20250325,160200,203737959,2835,2835,2835,2835,0
+20250325,160100,203737959,2835,2835,2835,2835,0
+20250325,160000,203737959,2835,2835,2835,2835,0
+20250325,155900,203737959,2835,2835,2835,2835,0
+20250325,155800,203737959,2835,2835,2835,2835,0
+20250325,155700,203737959,2835,2835,2835,2835,0
+20250325,155600,203737959,2835,2835,2835,2835,0
+20250325,155500,203737959,2835,2835,2835,2835,0
+20250325,155400,203737959,2835,2835,2835,2835,0
+20250325,155300,203737959,2835,2835,2835,2835,0
+20250325,155200,203737959,2835,2835,2835,2835,0
+20250325,155100,203737959,2835,2835,2835,2835,0
+20250325,155000,203737959,2835,2835,2835,2835,0
+20250325,154900,203737959,2835,2835,2835,2835,0
+20250325,154800,203737959,2835,2835,2835,2835,0
+20250325,154700,203737959,2835,2835,2835,2835,0
+20250325,154600,203737959,2835,2835,2835,2835,0
+20250325,154500,203737959,2835,2835,2835,2835,0
+20250325,154400,203737959,2835,2835,2835,2835,0
+20250325,154300,203737959,2835,2835,2835,2835,0
+20250325,154200,203737959,2835,2835,2835,2835,0
+20250325,154100,203737959,2835,2835,2835,2835,0
+20250325,154000,203737959,2835,2835,2835,2835,0
+20250325,153900,203737959,2835,2835,2835,2835,0
+20250325,153800,203737959,2835,2835,2835,2835,0
+20250325,153700,203737959,2835,2835,2835,2835,0
+20250325,153600,203737959,2835,2835,2835,2835,0
+20250325,153500,203737959,2835,2835,2835,2835,0
+20250325,153400,203737959,2835,2835,2835,2835,0
+20250325,153300,203737959,2835,2835,2835,2835,1248
+20250325,153200,203737959,2835,2835,2835,2835,0
+20250325,153100,203737959,2835,2835,2835,2835,0
+20250325,153000,203737959,2835,2835,2835,2835,1248
+20250325,152900,200199879,2840,2840,2840,2840,0
+20250325,152800,200199879,2840,2840,2840,2840,0
+20250325,152700,200199879,2840,2840,2840,2840,0
+20250325,152600,200199879,2840,2840,2840,2840,0
+20250325,152500,200199879,2840,2840,2840,2840,0
+20250325,152400,200199879,2840,2840,2840,2840,0
+20250325,152300,200199879,2840,2840,2840,2840,0
+20250325,152200,200199879,2840,2840,2840,2840,0
+20250325,152100,200199879,2840,2840,2840,2840,0
+20250325,152000,200199879,2840,2840,2840,2840,0
+20250325,151900,200199879,2840,2840,2840,2840,3517
+20250325,151800,190211599,2845,2840,2845,2840,43
+20250325,151700,190089464,2840,2840,2840,2840,20
+20250325,151600,190032664,2840,2840,2840,2840,90
+20250325,151500,189777064,2840,2840,2840,2840,2
+20250325,151400,189771384,2840,2840,2840,2840,0
+20250325,151300,189771384,2840,2840,2840,2840,500
+20250325,151200,188351384,2835,2835,2835,2835,0
+20250325,151100,188351384,2835,2835,2835,2835,0
+20250325,151000,188351384,2835,2835,2835,2835,0
+20250325,150900,188351384,2835,2835,2835,2835,100
+20250325,150800,188067884,2835,2835,2835,2835,189
+20250325,150700,187532069,2835,2835,2835,2835,100
+20250325,150600,187248569,2830,2830,2830,2830,16
+20250325,150500,187203289,2830,2830,2830,2830,95
+20250325,150400,186934439,2830,2835,2835,2830,71
+20250325,150300,186733184,2820,2820,2820,2820,0
+20250325,150200,186733184,2820,2820,2820,2820,0
+20250325,150100,186733184,2820,2820,2820,2820,1199
+20250325,150000,183352004,2820,2820,2820,2820,100
+20250325,145900,183070004,2820,2825,2825,2820,201
+20250325,145800,182502249,2825,2825,2825,2825,65
+20250325,145700,182318624,2825,2830,2830,2825,78
+20250325,145600,182098229,2830,2830,2830,2830,23
+20250325,145500,182033139,2830,2830,2830,2830,46
+20250325,145400,181902959,2830,2830,2830,2830,601
+20250325,145300,180202129,2830,2830,2830,2830,79
+20250325,145200,179978559,2835,2835,2835,2835,0
+20250325,145100,179978559,2835,2830,2835,2830,53
+20250325,145000,179828564,2830,2830,2830,2830,0
+20250325,144900,179828564,2830,2830,2830,2830,62
+20250325,144800,179653104,2835,2835,2835,2835,24
+20250325,144700,179585064,2830,2830,2830,2830,0
+20250325,144600,179585064,2830,2830,2830,2830,41
+20250325,144500,179469034,2835,2835,2835,2835,70
+20250325,144400,179270584,2830,2830,2830,2830,0
+20250325,144300,179270584,2830,2835,2835,2830,61
+20250325,144200,179097899,2835,2835,2835,2835,50
+20250325,144100,178956149,2830,2830,2830,2830,0
+20250325,144000,178956149,2830,2830,2830,2830,0
+20250325,143900,178956149,2830,2830,2830,2830,232
+20250325,143800,178299589,2825,2825,2825,2825,10
+20250325,143700,178271339,2825,2825,2825,2825,891
+20250325,143600,175754264,2825,2825,2825,2825,10
+20250325,143500,175726014,2825,2825,2825,2825,0
+20250325,143400,175726014,2825,2825,2825,2825,6
+20250325,143300,175709064,2830,2830,2830,2830,0
+20250325,143200,175709064,2830,2830,2830,2830,7
+20250325,143100,175689254,2830,2830,2830,2830,351
+20250325,143000,174695924,2825,2825,2825,2825,353
+20250325,142900,173698699,2825,2825,2825,2825,0
+20250325,142800,173698699,2825,2825,2825,2825,61
+20250325,142700,173526374,2825,2825,2825,2825,62
+20250325,142600,173351224,2825,2825,2825,2825,57
+20250325,142500,173190199,2825,2825,2825,2825,0
+20250325,142400,173190199,2825,2825,2825,2825,59
+20250325,142300,173023524,2825,2825,2825,2825,0
+20250325,142200,173023524,2825,2830,2830,2825,30
+20250325,142100,172938659,2830,2830,2830,2825,88
+20250325,142000,172689749,2825,2825,2825,2825,5
+20250325,141900,172675624,2825,2825,2825,2825,0
+20250325,141800,172675624,2825,2825,2825,2825,0
+20250325,141700,172675624,2825,2825,2825,2825,14
+20250325,141600,172636074,2830,2830,2830,2830,10
+20250325,141500,172607774,2830,2830,2830,2830,0
+20250325,141400,172607774,2830,2830,2830,2830,0
+20250325,141300,172607774,2830,2830,2830,2830,15
+20250325,141200,172565324,2825,2825,2825,2825,0
+20250325,141100,172565324,2825,2825,2825,2825,0
+20250325,141000,172565324,2825,2825,2825,2825,62
+20250325,140900,172390174,2830,2830,2830,2830,0
+20250325,140800,172390174,2830,2825,2830,2825,89
+20250325,140700,172138574,2825,2825,2825,2825,0
+20250325,140600,172138574,2825,2825,2825,2825,59
+20250325,140500,171971899,2830,2825,2830,2825,175
+20250325,140400,171477024,2825,2825,2825,2825,43
+20250325,140300,171355549,2825,2825,2825,2825,0
+20250325,140200,171355549,2825,2825,2825,2825,62
+20250325,140100,171180399,2825,2825,2825,2825,0
+20250325,140000,171180399,2825,2825,2825,2825,58
+20250325,135900,171016549,2830,2825,2830,2825,75
+20250325,135800,170804584,2825,2825,2825,2825,0
+20250325,135700,170804584,2825,2830,2830,2825,350
+20250325,135600,169814309,2830,2830,2830,2830,0
+20250325,135500,169814309,2830,2830,2830,2830,0
+20250325,135400,169814309,2830,2830,2830,2830,100
+20250325,135300,169531309,2830,2830,2830,2830,48
+20250325,135200,169395469,2830,2830,2830,2830,119
+20250325,135100,169058699,2825,2825,2825,2825,0
+20250325,135000,169058699,2825,2825,2825,2825,61
+20250325,134900,168886374,2825,2825,2825,2825,560
+20250325,134800,167304374,2825,2825,2825,2825,770
+20250325,134700,165129124,2825,2825,2825,2825,676
+20250325,134600,163219424,2825,2825,2825,2825,54
+20250325,134500,163066874,2825,2835,2835,2825,4075
+20250325,134400,151536899,2835,2835,2835,2835,49
+20250325,134300,151397984,2835,2835,2835,2835,55
+20250325,134200,151242059,2835,2835,2835,2835,0
+20250325,134100,151242059,2835,2835,2835,2835,560
+20250325,134000,149654459,2835,2835,2835,2835,0
+20250325,133900,149654459,2835,2840,2840,2835,52
+20250325,133800,149506949,2840,2840,2840,2840,0
+20250325,133700,149506949,2840,2840,2840,2840,49
+20250325,133600,149367789,2840,2840,2840,2840,300
+20250325,133500,148515789,2840,2840,2840,2840,1006
+20250325,133400,145658749,2840,2840,2840,2840,55
+20250325,133300,145502549,2840,2840,2840,2840,0
+20250325,133200,145502549,2840,2840,2840,2840,24
+20250325,133100,145434389,2840,2840,2840,2840,0
+20250325,133000,145434389,2840,2845,2845,2840,685
+20250325,132900,143485854,2845,2845,2845,2845,2
+20250325,132800,143480164,2845,2845,2845,2845,66
+20250325,132700,143292394,2845,2845,2845,2845,400
+20250325,132600,142154394,2845,2845,2845,2845,62
+20250325,132500,141978004,2845,2845,2845,2845,0
+20250325,132400,141978004,2845,2845,2845,2845,0
+20250325,132300,141978004,2845,2845,2845,2845,0
+20250325,132200,141978004,2845,2845,2845,2845,56
+20250325,132100,141818684,2845,2845,2845,2845,0
+20250325,132000,141818684,2845,2845,2845,2845,0
+20250325,131900,141818684,2845,2845,2845,2845,53
+20250325,131800,141667899,2845,2845,2845,2845,90
+20250325,131700,141411849,2845,2845,2845,2845,0
+20250325,131600,141411849,2845,2845,2845,2845,201
+20250325,131500,140840004,2845,2845,2845,2845,0
+20250325,131400,140840004,2845,2845,2845,2845,0
+20250325,131300,140840004,2845,2845,2845,2845,1500
+20250325,131200,136572504,2845,2845,2845,2845,0
+20250325,131100,136572504,2845,2845,2845,2845,0
+20250325,131000,136572504,2845,2845,2845,2845,0
+20250325,130900,136572504,2845,2845,2845,2845,72
+20250325,130800,136367664,2845,2845,2845,2845,66
+20250325,130700,136179894,2855,2850,2855,2850,684
+20250325,130600,134230339,2850,2850,2850,2850,29
+20250325,130500,134147689,2850,2850,2850,2850,48
+20250325,130400,134010889,2850,2850,2850,2850,0
+20250325,130300,134010889,2850,2850,2850,2850,73
+20250325,130200,133802839,2850,2850,2850,2850,0
+20250325,130100,133802839,2850,2850,2850,2850,57
+20250325,130000,133640389,2850,2850,2850,2850,0
+20250325,125900,133640389,2850,2855,2855,2850,72
+20250325,125800,133435129,2855,2855,2855,2855,0
+20250325,125700,133435129,2855,2855,2855,2855,50
+20250325,125600,133292379,2855,2855,2855,2855,0
+20250325,125500,133292379,2855,2855,2855,2855,0
+20250325,125400,133292379,2855,2850,2855,2850,175
+20250325,125300,132793319,2850,2850,2850,2850,0
+20250325,125200,132793319,2850,2850,2850,2850,0
+20250325,125100,132793319,2850,2850,2850,2850,0
+20250325,125000,132793319,2850,2850,2850,2850,1787
+20250325,124900,127700369,2850,2850,2850,2850,0
+20250325,124800,127700369,2850,2850,2850,2850,47
+20250325,124700,127566419,2855,2850,2855,2850,520
+20250325,124600,126082104,2850,2850,2850,2850,0
+20250325,124500,126082104,2850,2850,2850,2850,218
+20250325,124400,125460804,2850,2850,2850,2850,0
+20250325,124300,125460804,2850,2850,2850,2850,0
+20250325,124200,125460804,2850,2850,2850,2850,5
+20250325,124100,125446554,2845,2845,2845,2845,0
+20250325,124000,125446554,2845,2845,2845,2845,193
+20250325,123900,124897469,2845,2845,2845,2845,0
+20250325,123800,124897469,2845,2845,2845,2845,4
+20250325,123700,124886089,2855,2845,2855,2840,2045
+20250325,123600,119074964,2845,2845,2845,2845,0
+20250325,123500,119074964,2845,2845,2845,2845,0
+20250325,123400,119074964,2845,2855,2855,2845,3300
+20250325,123300,109682534,2855,2855,2855,2855,0
+20250325,123200,109682534,2855,2855,2855,2855,12
+20250325,123100,109648274,2855,2850,2855,2850,161
+20250325,123000,109188924,2850,2850,2850,2850,0
+20250325,122900,109188924,2850,2850,2850,2850,0
+20250325,122800,109188924,2850,2855,2855,2850,851
+20250325,122700,106761774,2855,2855,2855,2855,84
+20250325,122600,106521954,2855,2855,2855,2855,0
+20250325,122500,106521954,2855,2855,2855,2855,70
+20250325,122400,106322104,2855,2855,2855,2855,400
+20250325,122300,105180104,2855,2855,2855,2855,41
+20250325,122200,105063049,2860,2860,2860,2860,5
+20250325,122100,105048749,2860,2860,2860,2860,0
+20250325,122000,105048749,2860,2860,2860,2860,0
+20250325,121900,105048749,2860,2860,2860,2860,1
+20250325,121800,105045889,2860,2865,2865,2860,995
+20250325,121700,102197189,2865,2865,2865,2865,0
+20250325,121600,102197189,2865,2865,2865,2865,0
+20250325,121500,102197189,2865,2865,2865,2865,100
+20250325,121400,101910689,2870,2870,2870,2870,0
+20250325,121300,101910689,2870,2870,2870,2870,0
+20250325,121200,101910689,2870,2870,2870,2870,0
+20250325,121100,101910689,2870,2860,2870,2860,424
+20250325,121000,100695764,2860,2860,2860,2860,0
+20250325,120900,100695764,2860,2860,2860,2860,0
+20250325,120800,100695764,2860,2860,2860,2860,0
+20250325,120700,100695764,2860,2860,2860,2860,4
+20250325,120600,100684324,2865,2865,2865,2865,0
+20250325,120500,100684324,2865,2865,2865,2865,0
+20250325,120400,100684324,2865,2865,2865,2865,0
+20250325,120300,100684324,2865,2865,2865,2865,0
+20250325,120200,100684324,2865,2865,2865,2865,0
+20250325,120100,100684324,2865,2865,2865,2865,69
+20250325,120000,100486639,2865,2865,2865,2865,0
+20250325,115900,100486639,2865,2865,2865,2865,0
+20250325,115800,100486639,2865,2865,2865,2865,0
+20250325,115700,100486639,2865,2865,2865,2865,6
+20250325,115600,100469449,2865,2865,2865,2865,54
+20250325,115500,100314739,2865,2865,2865,2865,0
+20250325,115400,100314739,2865,2865,2865,2865,120
+20250325,115300,99970939,2870,2870,2870,2870,0
+20250325,115200,99970939,2870,2870,2870,2870,0
+20250325,115100,99970939,2870,2870,2870,2870,0
+20250325,115000,99970939,2870,2860,2870,2860,407
+20250325,114900,98804819,2860,2860,2860,2860,60
+20250325,114800,98633219,2855,2855,2855,2855,57
+20250325,114700,98470484,2860,2860,2860,2860,0
+20250325,114600,98470484,2860,2860,2860,2860,0
+20250325,114500,98470484,2860,2860,2860,2860,0
+20250325,114400,98470484,2860,2860,2860,2860,0
+20250325,114300,98470484,2860,2860,2860,2860,0
+20250325,114200,98470484,2860,2860,2860,2860,0
+20250325,114100,98470484,2860,2860,2860,2860,0
+20250325,114000,98470484,2860,2860,2860,2860,6
+20250325,113900,98453324,2860,2860,2860,2860,0
+20250325,113800,98453324,2860,2860,2860,2860,0
+20250325,113700,98453324,2860,2860,2860,2860,1
+20250325,113600,98450464,2855,2855,2855,2855,1
+20250325,113500,98447609,2860,2865,2865,2860,1252
+20250325,113400,94866779,2870,2870,2870,2870,0
+20250325,113300,94866779,2870,2870,2870,2870,0
+20250325,113200,94866779,2870,2870,2870,2870,1
+20250325,113100,94863909,2875,2875,2875,2875,11
+20250325,113000,94832284,2860,2880,2880,2860,679
+20250325,112900,92888219,2880,2880,2880,2880,0
+20250325,112800,92888219,2880,2880,2880,2880,0
+20250325,112700,92888219,2880,2885,2885,2880,579
+20250325,112600,91217809,2880,2880,2880,2880,0
+20250325,112500,91217809,2880,2880,2880,2880,0
+20250325,112400,91217809,2880,2880,2880,2880,24
+20250325,112300,91148689,2880,2880,2880,2880,145
+20250325,112200,90731089,2890,2885,2890,2885,15
+20250325,112100,90687764,2885,2895,2905,2875,1155
+20250325,112000,87351679,2955,2860,2955,2860,2961
+20250325,111900,78722879,2860,2865,2870,2860,234
+20250325,111800,78052349,2860,2860,2860,2860,420
+20250325,111700,76851149,2860,2860,2860,2860,184
+20250325,111600,76324909,2860,2860,2860,2860,68
+20250325,111500,76130429,2860,2860,2860,2860,0
+20250325,111400,76130429,2860,2860,2860,2860,53
+20250325,111300,75978849,2865,2865,2865,2865,0
+20250325,111200,75978849,2865,2860,2865,2860,57
+20250325,111100,75815819,2865,2865,2865,2865,0
+20250325,111000,75815819,2865,2865,2865,2865,0
+20250325,110900,75815819,2865,2865,2865,2865,267
+20250325,110800,75050864,2865,2860,2865,2860,151
+20250325,110700,74618519,2865,2865,2865,2865,2
+20250325,110600,74612789,2865,2865,2865,2865,179
+20250325,110500,74099954,2865,2865,2865,2865,236
+20250325,110400,73423814,2865,2865,2865,2865,0
+20250325,110300,73423814,2865,2865,2865,2865,0
+20250325,110200,73423814,2865,2865,2865,2865,33
+20250325,110100,73329269,2870,2870,2870,2870,1
+20250325,110000,73326399,2865,2865,2865,2865,0
+20250325,105900,73326399,2865,2865,2865,2865,0
+20250325,105800,73326399,2865,2865,2865,2865,0
+20250325,105700,73326399,2865,2870,2870,2865,60
+20250325,105600,73154224,2870,2870,2870,2870,0
+20250325,105500,73154224,2870,2870,2870,2870,55
+20250325,105400,72996374,2875,2875,2875,2875,189
+20250325,105300,72452999,2875,2875,2875,2875,1062
+20250325,105200,69399749,2875,2875,2875,2875,0
+20250325,105100,69399749,2875,2880,2880,2875,103
+20250325,105000,69103374,2880,2880,2880,2880,0
+20250325,104900,69103374,2880,2880,2880,2880,300
+20250325,104800,68239374,2885,2885,2885,2885,0
+20250325,104700,68239374,2885,2885,2885,2885,0
+20250325,104600,68239374,2885,2885,2885,2885,0
+20250325,104500,68239374,2885,2885,2885,2885,29
+20250325,104400,68155709,2885,2885,2885,2885,1
+20250325,104300,68152824,2885,2885,2885,2885,501
+20250325,104200,66707439,2885,2885,2885,2885,8
+20250325,104100,66684359,2885,2885,2885,2885,0
+20250325,104000,66684359,2885,2885,2885,2885,0
+20250325,103900,66684359,2885,2885,2885,2885,0
+20250325,103800,66684359,2885,2885,2885,2885,1
+20250325,103700,66681474,2890,2890,2890,2890,200
+20250325,103600,66103474,2915,2915,2915,2915,0
+20250325,103500,66103474,2915,2915,2915,2915,8
+20250325,103400,66080154,2915,2895,2915,2895,1322
+20250325,103300,62239704,2880,2880,2880,2880,0
+20250325,103200,62239704,2880,2870,2880,2870,912
+20250325,103100,59618494,2870,2870,2870,2870,109
+20250325,103000,59305664,2865,2865,2865,2865,0
+20250325,102900,59305664,2865,2865,2865,2865,0
+20250325,102800,59305664,2865,2870,2870,2865,134
+20250325,102700,58921734,2865,2865,2865,2865,0
+20250325,102600,58921734,2865,2865,2865,2865,0
+20250325,102500,58921734,2865,2865,2865,2865,190
+20250325,102400,58377384,2865,2865,2865,2865,0
+20250325,102300,58377384,2865,2865,2865,2865,0
+20250325,102200,58377384,2865,2865,2865,2865,1
+20250325,102100,58374519,2870,2870,2870,2870,0
+20250325,102000,58374519,2870,2870,2870,2870,0
+20250325,101900,58374519,2870,2870,2870,2870,78
+20250325,101800,58150659,2865,2865,2865,2865,40
+20250325,101700,58036059,2865,2865,2865,2865,1108
+20250325,101600,54861639,2865,2865,2865,2865,0
+20250325,101500,54861639,2865,2865,2865,2865,0
+20250325,101400,54861639,2865,2865,2865,2865,10
+20250325,101300,54832989,2870,2865,2870,2865,127
+20250325,101200,54469129,2860,2860,2860,2860,0
+20250325,101100,54469129,2860,2860,2860,2860,178
+20250325,101000,53960049,2860,2855,2860,2855,2
+20250325,100900,53954334,2855,2855,2855,2855,1
+20250325,100800,53951479,2855,2855,2855,2855,0
+20250325,100700,53951479,2855,2855,2855,2855,1
+20250325,100600,53948624,2860,2860,2860,2860,0
+20250325,100500,53948624,2860,2860,2860,2860,1
+20250325,100400,53945764,2860,2860,2860,2860,70
+20250325,100300,53745564,2865,2865,2865,2865,1
+20250325,100200,53742699,2870,2870,2870,2870,0
+20250325,100100,53742699,2870,2870,2870,2870,0
+20250325,100000,53742699,2870,2850,2870,2850,365
+20250325,095900,52699259,2850,2850,2850,2850,0
+20250325,095800,52699259,2850,2850,2850,2850,71
+20250325,095700,52496909,2845,2845,2845,2845,0
+20250325,095600,52496909,2845,2845,2845,2845,0
+20250325,095500,52496909,2845,2850,2850,2845,1000
+20250325,095400,49651784,2855,2850,2855,2850,126
+20250325,095300,49292319,2850,2850,2850,2850,55
+20250325,095200,49135569,2845,2845,2845,2845,0
+20250325,095100,49135569,2845,2845,2845,2845,0
+20250325,095000,49135569,2845,2845,2845,2845,2
+20250325,094900,49129879,2845,2855,2855,2845,3003
+20250325,094800,40584534,2850,2855,2855,2850,1624
+20250325,094700,35951524,2855,2855,2855,2855,32
+20250325,094600,35860164,2860,2860,2860,2860,323
+20250325,094500,34936384,2860,2860,2860,2860,0
+20250325,094400,34936384,2860,2860,2860,2860,10
+20250325,094300,34907784,2855,2860,2860,2855,2040
+20250325,094200,29076384,2860,2860,2860,2860,0
+20250325,094100,29076384,2860,2860,2860,2860,0
+20250325,094000,29076384,2860,2860,2860,2860,700
+20250325,093900,27074384,2860,2865,2870,2860,498
+20250325,093800,25646759,2865,2867,2867,2865,36
+20250325,093700,25543557,2865,2865,2865,2865,0
+20250325,093600,25543557,2865,2865,2870,2865,150
+20250325,093500,25113782,2862,2862,2862,2862,0
+20250325,093400,25113782,2862,2862,2862,2862,0
+20250325,093300,25113782,2862,2862,2862,2862,16
+20250325,093200,25067990,2865,2865,2865,2865,50
+20250325,093100,24924740,2865,2865,2865,2865,366
+20250325,093000,23876150,2870,2865,2870,2865,40
+20250325,092900,23761500,2865,2865,2865,2865,0
+20250325,092800,23761500,2865,2865,2865,2865,85
+20250325,092700,23517975,2865,2865,2865,2865,110
+20250325,092600,23202825,2865,2865,2865,2865,34
+20250325,092500,23105415,2870,2870,2870,2870,0
+20250325,092400,23105415,2870,2860,2870,2855,1698
+20250325,092300,18252465,2865,2865,2865,2865,0
+20250325,092200,18252465,2865,2865,2865,2865,46
+20250325,092100,18120675,2865,2865,2865,2865,5
+20250325,092000,18106350,2865,2865,2865,2865,546
+20250325,091900,16542060,2870,2875,2875,2870,119
+20250325,091800,16200450,2875,2870,2875,2870,156
+20250325,091700,15752680,2870,2870,2870,2870,1
+20250325,091600,15749810,2870,2870,2870,2870,6
+20250325,091500,15732590,2860,2860,2860,2860,150
+20250325,091400,15303590,2875,2870,2875,2870,103
+20250325,091300,15007775,2870,2870,2870,2870,34
+20250325,091200,14910195,2870,2865,2870,2850,84
+20250325,091100,14669420,2850,2850,2850,2850,0
+20250325,091000,14669420,2850,2850,2850,2850,1643
+20250325,090900,9986870,2850,2855,2855,2850,500
+20250325,090800,8561770,2870,2870,2870,2870,46
+20250325,090700,8429750,2855,2855,2855,2850,482
+20250325,090600,7055580,2855,2865,2865,2850,2027
+20250325,090500,1268770,2880,2880,2880,2880,9
+20250325,090400,1242850,2880,2880,2880,2880,0
+20250325,090300,1242850,2880,2880,2880,2880,0
+20250325,090200,1242850,2880,2880,2880,2880,49
+20250325,090100,1101730,2900,2900,2900,2900,0
+20250325,090000,1101730,2900,2855,2900,2855,334

398120/min/candle-20250326.csv

@@ -0,0 +1,754 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213200,222891002,2820,2820,2820,2820,871
+20250326,213100,222891002,2820,2820,2820,2820,0
+20250326,213000,222891002,2820,2820,2820,2820,0
+20250326,212900,222891002,2820,2820,2820,2820,0
+20250326,212800,222891002,2820,2820,2820,2820,0
+20250326,212700,222891002,2820,2820,2820,2820,0
+20250326,212600,222891002,2820,2820,2820,2820,0
+20250326,212500,222891002,2820,2820,2820,2820,0
+20250326,212400,222891002,2820,2820,2820,2820,0
+20250326,212300,222891002,2820,2820,2820,2820,0
+20250326,212200,222891002,2820,2820,2820,2820,0
+20250326,212100,222891002,2820,2820,2820,2820,0
+20250326,212000,222891002,2820,2820,2820,2820,0
+20250326,211900,222891002,2820,2820,2820,2820,0
+20250326,211800,222891002,2820,2820,2820,2820,0
+20250326,211700,222891002,2820,2820,2820,2820,0
+20250326,211600,222891002,2820,2820,2820,2820,0
+20250326,211500,222891002,2820,2820,2820,2820,0
+20250326,211400,222891002,2820,2820,2820,2820,0
+20250326,211300,222891002,2820,2820,2820,2820,0
+20250326,211200,222891002,2820,2820,2820,2820,0
+20250326,211100,222891002,2820,2820,2820,2820,0
+20250326,211000,222891002,2820,2820,2820,2820,0
+20250326,210900,222891002,2820,2820,2820,2820,0
+20250326,210800,222891002,2820,2820,2820,2820,0
+20250326,210700,222891002,2820,2820,2820,2820,0
+20250326,210600,222891002,2820,2820,2820,2820,0
+20250326,210500,222891002,2820,2820,2820,2820,0
+20250326,210400,222891002,2820,2820,2820,2820,0
+20250326,210300,222891002,2820,2820,2820,2820,0
+20250326,210200,222891002,2820,2820,2820,2820,871
+20250326,210100,222891002,2820,2820,2820,2820,0
+20250326,210000,222891002,2820,2820,2820,2820,0
+20250326,205900,222891002,2820,2820,2820,2820,0
+20250326,205800,222891002,2820,2820,2820,2820,0
+20250326,205700,222891002,2820,2820,2820,2820,0
+20250326,205600,222891002,2820,2820,2820,2820,0
+20250326,205500,222891002,2820,2820,2820,2820,0
+20250326,205400,222891002,2820,2820,2820,2820,0
+20250326,205300,222891002,2820,2820,2820,2820,0
+20250326,205200,222891002,2820,2820,2820,2820,0
+20250326,205100,222891002,2820,2820,2820,2820,0
+20250326,205000,222891002,2820,2820,2820,2820,0
+20250326,204900,222891002,2820,2820,2820,2820,0
+20250326,204800,222891002,2820,2820,2820,2820,0
+20250326,204700,222891002,2820,2820,2820,2820,0
+20250326,204600,222891002,2820,2820,2820,2820,0
+20250326,204500,222891002,2820,2820,2820,2820,0
+20250326,204400,222891002,2820,2820,2820,2820,0
+20250326,204300,222891002,2820,2820,2820,2820,0
+20250326,204200,222891002,2820,2820,2820,2820,0
+20250326,204100,222891002,2820,2820,2820,2820,0
+20250326,204000,222891002,2820,2820,2820,2820,0
+20250326,203900,222891002,2820,2820,2820,2820,0
+20250326,203800,222891002,2820,2820,2820,2820,0
+20250326,203700,222891002,2820,2820,2820,2820,0
+20250326,203600,222891002,2820,2820,2820,2820,0
+20250326,203500,222891002,2820,2820,2820,2820,0
+20250326,203400,222891002,2820,2820,2820,2820,0
+20250326,203300,222891002,2820,2820,2820,2820,0
+20250326,203200,222891002,2820,2820,2820,2820,871
+20250326,203100,222891002,2820,2820,2820,2820,0
+20250326,203000,222891002,2820,2820,2820,2820,0
+20250326,202900,222891002,2820,2820,2820,2820,0
+20250326,202800,222891002,2820,2820,2820,2820,0
+20250326,202700,222891002,2820,2820,2820,2820,0
+20250326,202600,222891002,2820,2820,2820,2820,0
+20250326,202500,222891002,2820,2820,2820,2820,0
+20250326,202400,222891002,2820,2820,2820,2820,0
+20250326,202300,222891002,2820,2820,2820,2820,0
+20250326,202200,222891002,2820,2820,2820,2820,0
+20250326,202100,222891002,2820,2820,2820,2820,0
+20250326,202000,222891002,2820,2820,2820,2820,0
+20250326,201900,222891002,2820,2820,2820,2820,0
+20250326,201800,222891002,2820,2820,2820,2820,0
+20250326,201700,222891002,2820,2820,2820,2820,0
+20250326,201600,222891002,2820,2820,2820,2820,0
+20250326,201500,222891002,2820,2820,2820,2820,0
+20250326,201400,222891002,2820,2820,2820,2820,0
+20250326,201300,222891002,2820,2820,2820,2820,0
+20250326,201200,222891002,2820,2820,2820,2820,0
+20250326,201100,222891002,2820,2820,2820,2820,0
+20250326,201000,222891002,2820,2820,2820,2820,0
+20250326,200900,222891002,2820,2820,2820,2820,0
+20250326,200800,222891002,2820,2820,2820,2820,0
+20250326,200700,222891002,2820,2820,2820,2820,0
+20250326,200600,222891002,2820,2820,2820,2820,0
+20250326,200500,222891002,2820,2820,2820,2820,0
+20250326,200400,222891002,2820,2820,2820,2820,0
+20250326,200300,222891002,2820,2820,2820,2820,0
+20250326,200200,222891002,2820,2820,2820,2820,871
+20250326,200100,222891002,2820,2820,2820,2820,0
+20250326,200000,222891002,2820,2820,2820,2820,0
+20250326,195900,222891002,2820,2820,2820,2820,0
+20250326,195800,222891002,2820,2820,2820,2820,0
+20250326,195700,222891002,2820,2820,2820,2820,0
+20250326,195600,222891002,2820,2820,2820,2820,0
+20250326,195500,222891002,2820,2820,2820,2820,0
+20250326,195400,222891002,2820,2820,2820,2820,0
+20250326,195300,222891002,2820,2820,2820,2820,0
+20250326,195200,222891002,2820,2820,2820,2820,0
+20250326,195100,222891002,2820,2820,2820,2820,0
+20250326,195000,222891002,2820,2820,2820,2820,0
+20250326,194900,222891002,2820,2820,2820,2820,0
+20250326,194800,222891002,2820,2820,2820,2820,0
+20250326,194700,222891002,2820,2820,2820,2820,0
+20250326,194600,222891002,2820,2820,2820,2820,0
+20250326,194500,222891002,2820,2820,2820,2820,0
+20250326,194400,222891002,2820,2820,2820,2820,0
+20250326,194300,222891002,2820,2820,2820,2820,0
+20250326,194200,222891002,2820,2820,2820,2820,0
+20250326,194100,222891002,2820,2820,2820,2820,0
+20250326,194000,222891002,2820,2820,2820,2820,0
+20250326,193900,222891002,2820,2820,2820,2820,0
+20250326,193800,222891002,2820,2820,2820,2820,0
+20250326,193700,222891002,2820,2820,2820,2820,0
+20250326,193600,222891002,2820,2820,2820,2820,0
+20250326,193500,222891002,2820,2820,2820,2820,0
+20250326,193400,222891002,2820,2820,2820,2820,0
+20250326,193300,222891002,2820,2820,2820,2820,0
+20250326,193200,222891002,2820,2820,2820,2820,871
+20250326,193100,222891002,2820,2820,2820,2820,0
+20250326,193000,222891002,2820,2820,2820,2820,0
+20250326,192900,222891002,2820,2820,2820,2820,0
+20250326,192800,222891002,2820,2820,2820,2820,0
+20250326,192700,222891002,2820,2820,2820,2820,0
+20250326,192600,222891002,2820,2820,2820,2820,0
+20250326,192500,222891002,2820,2820,2820,2820,0
+20250326,192400,222891002,2820,2820,2820,2820,0
+20250326,192300,222891002,2820,2820,2820,2820,0
+20250326,192200,222891002,2820,2820,2820,2820,0
+20250326,192100,222891002,2820,2820,2820,2820,0
+20250326,192000,222891002,2820,2820,2820,2820,0
+20250326,191900,222891002,2820,2820,2820,2820,0
+20250326,191800,222891002,2820,2820,2820,2820,0
+20250326,191700,222891002,2820,2820,2820,2820,0
+20250326,191600,222891002,2820,2820,2820,2820,0
+20250326,191500,222891002,2820,2820,2820,2820,0
+20250326,191400,222891002,2820,2820,2820,2820,0
+20250326,191300,222891002,2820,2820,2820,2820,0
+20250326,191200,222891002,2820,2820,2820,2820,0
+20250326,191100,222891002,2820,2820,2820,2820,0
+20250326,191000,222891002,2820,2820,2820,2820,0
+20250326,190900,222891002,2820,2820,2820,2820,0
+20250326,190800,222891002,2820,2820,2820,2820,0
+20250326,190700,222891002,2820,2820,2820,2820,0
+20250326,190600,222891002,2820,2820,2820,2820,0
+20250326,190500,222891002,2820,2820,2820,2820,0
+20250326,190400,222891002,2820,2820,2820,2820,0
+20250326,190300,222891002,2820,2820,2820,2820,0
+20250326,190200,222891002,2820,2820,2820,2820,871
+20250326,190100,222891002,2820,2820,2820,2820,0
+20250326,190000,222891002,2820,2820,2820,2820,0
+20250326,185900,222891002,2820,2820,2820,2820,0
+20250326,185800,222891002,2820,2820,2820,2820,0
+20250326,185700,222891002,2820,2820,2820,2820,0
+20250326,185600,222891002,2820,2820,2820,2820,0
+20250326,185500,222891002,2820,2820,2820,2820,0
+20250326,185400,222891002,2820,2820,2820,2820,0
+20250326,185300,222891002,2820,2820,2820,2820,0
+20250326,185200,222891002,2820,2820,2820,2820,0
+20250326,185100,222891002,2820,2820,2820,2820,0
+20250326,185000,222891002,2820,2820,2820,2820,0
+20250326,184900,222891002,2820,2820,2820,2820,0
+20250326,184800,222891002,2820,2820,2820,2820,0
+20250326,184700,222891002,2820,2820,2820,2820,0
+20250326,184600,222891002,2820,2820,2820,2820,0
+20250326,184500,222891002,2820,2820,2820,2820,0
+20250326,184400,222891002,2820,2820,2820,2820,0
+20250326,184300,222891002,2820,2820,2820,2820,0
+20250326,184200,222891002,2820,2820,2820,2820,0
+20250326,184100,222891002,2820,2820,2820,2820,0
+20250326,184000,222891002,2820,2820,2820,2820,0
+20250326,183900,222891002,2820,2820,2820,2820,0
+20250326,183800,222891002,2820,2820,2820,2820,0
+20250326,183700,222891002,2820,2820,2820,2820,0
+20250326,183600,222891002,2820,2820,2820,2820,0
+20250326,183500,222891002,2820,2820,2820,2820,0
+20250326,183400,222891002,2820,2820,2820,2820,0
+20250326,183300,222891002,2820,2820,2820,2820,0
+20250326,183200,222891002,2820,2820,2820,2820,871
+20250326,183100,222891002,2820,2820,2820,2820,0
+20250326,183000,222891002,2820,2820,2820,2820,0
+20250326,182900,222891002,2820,2820,2820,2820,0
+20250326,182800,222891002,2820,2820,2820,2820,0
+20250326,182700,222891002,2820,2820,2820,2820,0
+20250326,182600,222891002,2820,2820,2820,2820,0
+20250326,182500,222891002,2820,2820,2820,2820,0
+20250326,182400,222891002,2820,2820,2820,2820,0
+20250326,182300,222891002,2820,2820,2820,2820,0
+20250326,182200,222891002,2820,2820,2820,2820,0
+20250326,182100,222891002,2820,2820,2820,2820,0
+20250326,182000,222891002,2820,2820,2820,2820,0
+20250326,181900,222891002,2820,2820,2820,2820,0
+20250326,181800,222891002,2820,2820,2820,2820,0
+20250326,181700,222891002,2820,2820,2820,2820,0
+20250326,181600,222891002,2820,2820,2820,2820,0
+20250326,181500,222891002,2820,2820,2820,2820,0
+20250326,181400,222891002,2820,2820,2820,2820,0
+20250326,181300,222891002,2820,2820,2820,2820,0
+20250326,181200,222891002,2820,2820,2820,2820,0
+20250326,181100,222891002,2820,2820,2820,2820,0
+20250326,181000,222891002,2820,2820,2820,2820,0
+20250326,180900,222891002,2820,2820,2820,2820,0
+20250326,180800,222891002,2820,2820,2820,2820,0
+20250326,180700,222891002,2820,2820,2820,2820,0
+20250326,180600,222891002,2820,2820,2820,2820,0
+20250326,180500,222891002,2820,2820,2820,2820,0
+20250326,180400,222891002,2820,2820,2820,2820,0
+20250326,180300,222891002,2820,2820,2820,2820,0
+20250326,180200,222891002,2820,2820,2820,2820,871
+20250326,180100,222891002,2820,2820,2820,2820,0
+20250326,180000,222891002,2820,2820,2820,2820,0
+20250326,175900,222891002,2820,2820,2820,2820,0
+20250326,175800,222891002,2820,2820,2820,2820,0
+20250326,175700,222891002,2820,2820,2820,2820,0
+20250326,175600,222891002,2820,2820,2820,2820,0
+20250326,175500,222891002,2820,2820,2820,2820,0
+20250326,175400,222891002,2820,2820,2820,2820,0
+20250326,175300,222891002,2820,2820,2820,2820,0
+20250326,175200,222891002,2820,2820,2820,2820,0
+20250326,175100,222891002,2820,2820,2820,2820,0
+20250326,175000,222891002,2820,2820,2820,2820,0
+20250326,174900,222891002,2820,2820,2820,2820,0
+20250326,174800,222891002,2820,2820,2820,2820,0
+20250326,174700,222891002,2820,2820,2820,2820,0
+20250326,174600,222891002,2820,2820,2820,2820,0
+20250326,174500,222891002,2820,2820,2820,2820,0
+20250326,174400,222891002,2820,2820,2820,2820,0
+20250326,174300,222891002,2820,2820,2820,2820,0
+20250326,174200,222891002,2820,2820,2820,2820,0
+20250326,174100,222891002,2820,2820,2820,2820,0
+20250326,174000,222891002,2820,2820,2820,2820,0
+20250326,173900,222891002,2820,2820,2820,2820,0
+20250326,173800,222891002,2820,2820,2820,2820,0
+20250326,173700,222891002,2820,2820,2820,2820,0
+20250326,173600,222891002,2820,2820,2820,2820,0
+20250326,173500,222891002,2820,2820,2820,2820,0
+20250326,173400,222891002,2820,2820,2820,2820,0
+20250326,173300,222891002,2820,2820,2820,2820,0
+20250326,173200,222891002,2820,2820,2820,2820,871
+20250326,173100,222891002,2820,2820,2820,2820,0
+20250326,173000,222891002,2820,2820,2820,2820,0
+20250326,172900,222891002,2820,2820,2820,2820,0
+20250326,172800,222891002,2820,2820,2820,2820,0
+20250326,172700,222891002,2820,2820,2820,2820,0
+20250326,172600,222891002,2820,2820,2820,2820,0
+20250326,172500,222891002,2820,2820,2820,2820,0
+20250326,172400,222891002,2820,2820,2820,2820,0
+20250326,172300,222891002,2820,2820,2820,2820,0
+20250326,172200,222891002,2820,2820,2820,2820,0
+20250326,172100,222891002,2820,2820,2820,2820,0
+20250326,172000,222891002,2820,2820,2820,2820,0
+20250326,171900,222891002,2820,2820,2820,2820,0
+20250326,171800,222891002,2820,2820,2820,2820,0
+20250326,171700,222891002,2820,2820,2820,2820,0
+20250326,171600,222891002,2820,2820,2820,2820,0
+20250326,171500,222891002,2820,2820,2820,2820,0
+20250326,171400,222891002,2820,2820,2820,2820,0
+20250326,171300,222891002,2820,2820,2820,2820,0
+20250326,171200,222891002,2820,2820,2820,2820,0
+20250326,171100,222891002,2820,2820,2820,2820,0
+20250326,171000,222891002,2820,2820,2820,2820,0
+20250326,170900,222891002,2820,2820,2820,2820,0
+20250326,170800,222891002,2820,2820,2820,2820,0
+20250326,170700,222891002,2820,2820,2820,2820,0
+20250326,170600,222891002,2820,2820,2820,2820,0
+20250326,170500,222891002,2820,2820,2820,2820,0
+20250326,170400,222891002,2820,2820,2820,2820,0
+20250326,170300,222891002,2820,2820,2820,2820,0
+20250326,170200,222891002,2820,2820,2820,2820,871
+20250326,170100,222891002,2820,2820,2820,2820,0
+20250326,170000,222891002,2820,2820,2820,2820,0
+20250326,165900,222891002,2820,2820,2820,2820,0
+20250326,165800,222891002,2820,2820,2820,2820,0
+20250326,165700,222891002,2820,2820,2820,2820,0
+20250326,165600,222891002,2820,2820,2820,2820,0
+20250326,165500,222891002,2820,2820,2820,2820,0
+20250326,165400,222891002,2820,2820,2820,2820,0
+20250326,165300,222891002,2820,2820,2820,2820,0
+20250326,165200,222891002,2820,2820,2820,2820,0
+20250326,165100,222891002,2820,2820,2820,2820,0
+20250326,165000,222891002,2820,2820,2820,2820,0
+20250326,164900,222891002,2820,2820,2820,2820,0
+20250326,164800,222891002,2820,2820,2820,2820,0
+20250326,164700,222891002,2820,2820,2820,2820,0
+20250326,164600,222891002,2820,2820,2820,2820,0
+20250326,164500,222891002,2820,2820,2820,2820,0
+20250326,164400,222891002,2820,2820,2820,2820,0
+20250326,164300,222891002,2820,2820,2820,2820,0
+20250326,164200,222891002,2820,2820,2820,2820,0
+20250326,164100,222891002,2820,2820,2820,2820,0
+20250326,164000,222891002,2820,2820,2820,2820,0
+20250326,163900,222891002,2820,2820,2820,2820,0
+20250326,163800,222891002,2820,2820,2820,2820,0
+20250326,163700,222891002,2820,2820,2820,2820,0
+20250326,163600,222891002,2820,2820,2820,2820,0
+20250326,163500,222891002,2820,2820,2820,2820,0
+20250326,163400,222891002,2820,2820,2820,2820,0
+20250326,163300,222891002,2820,2820,2820,2820,0
+20250326,163200,222891002,2820,2820,2820,2820,871
+20250326,163100,222891002,2820,2820,2820,2820,0
+20250326,163000,222891002,2820,2820,2820,2820,0
+20250326,162900,222891002,2820,2820,2820,2820,0
+20250326,162800,222891002,2820,2820,2820,2820,0
+20250326,162700,222891002,2820,2820,2820,2820,0
+20250326,162600,222891002,2820,2820,2820,2820,0
+20250326,162500,222891002,2820,2820,2820,2820,0
+20250326,162400,222891002,2820,2820,2820,2820,0
+20250326,162300,222891002,2820,2820,2820,2820,0
+20250326,162200,222891002,2820,2820,2820,2820,0
+20250326,162100,222891002,2820,2820,2820,2820,0
+20250326,162000,222891002,2820,2820,2820,2820,0
+20250326,161900,222891002,2820,2820,2820,2820,0
+20250326,161800,222891002,2820,2820,2820,2820,0
+20250326,161700,222891002,2820,2820,2820,2820,0
+20250326,161600,222891002,2820,2820,2820,2820,0
+20250326,161500,222891002,2820,2820,2820,2820,0
+20250326,161400,222891002,2820,2820,2820,2820,0
+20250326,161300,222891002,2820,2820,2820,2820,0
+20250326,161200,222891002,2820,2820,2820,2820,0
+20250326,161100,222891002,2820,2820,2820,2820,0
+20250326,161000,222891002,2820,2820,2820,2820,0
+20250326,160900,222891002,2820,2820,2820,2820,0
+20250326,160800,222891002,2820,2820,2820,2820,0
+20250326,160700,222891002,2820,2820,2820,2820,0
+20250326,160600,222891002,2820,2820,2820,2820,0
+20250326,160500,222891002,2820,2820,2820,2820,0
+20250326,160400,222891002,2820,2820,2820,2820,0
+20250326,160300,222891002,2820,2820,2820,2820,0
+20250326,160200,222891002,2820,2820,2820,2820,871
+20250326,160100,222891002,2820,2820,2820,2820,0
+20250326,160000,222891002,2820,2820,2820,2820,0
+20250326,155900,222891002,2820,2820,2820,2820,0
+20250326,155800,222891002,2820,2820,2820,2820,0
+20250326,155700,222891002,2820,2820,2820,2820,0
+20250326,155600,222891002,2820,2820,2820,2820,0
+20250326,155500,222891002,2820,2820,2820,2820,0
+20250326,155400,222891002,2820,2820,2820,2820,0
+20250326,155300,222891002,2820,2820,2820,2820,0
+20250326,155200,222891002,2820,2820,2820,2820,0
+20250326,155100,222891002,2820,2820,2820,2820,0
+20250326,155000,222891002,2820,2820,2820,2820,0
+20250326,154900,222891002,2820,2820,2820,2820,0
+20250326,154800,222891002,2820,2820,2820,2820,0
+20250326,154700,222891002,2820,2820,2820,2820,0
+20250326,154600,222891002,2820,2820,2820,2820,0
+20250326,154500,222891002,2820,2820,2820,2820,0
+20250326,154400,222891002,2820,2820,2820,2820,0
+20250326,154300,222891002,2820,2820,2820,2820,0
+20250326,154200,222891002,2820,2820,2820,2820,0
+20250326,154100,222891002,2820,2820,2820,2820,0
+20250326,154000,222891002,2820,2820,2820,2820,0
+20250326,153900,222891002,2820,2820,2820,2820,0
+20250326,153800,222891002,2820,2820,2820,2820,0
+20250326,153700,222891002,2820,2820,2820,2820,0
+20250326,153600,222891002,2820,2820,2820,2820,0
+20250326,153500,222891002,2820,2820,2820,2820,0
+20250326,153400,222891002,2820,2820,2820,2820,0
+20250326,153300,222891002,2820,2820,2820,2820,0
+20250326,153200,222891002,2820,2820,2820,2820,871
+20250326,153100,222891002,2820,2820,2820,2820,0
+20250326,153000,222891002,2820,2820,2820,2820,871
+20250326,152900,220434782,2830,2830,2830,2830,0
+20250326,152800,220434782,2830,2830,2830,2830,0
+20250326,152700,220434782,2830,2830,2830,2830,0
+20250326,152600,220434782,2830,2830,2830,2830,0
+20250326,152500,220434782,2830,2830,2830,2830,0
+20250326,152400,220434782,2830,2830,2830,2830,0
+20250326,152300,220434782,2830,2830,2830,2830,0
+20250326,152200,220434782,2830,2830,2830,2830,0
+20250326,152100,220434782,2830,2830,2830,2830,0
+20250326,152000,220434782,2830,2830,2830,2830,0
+20250326,151900,220434782,2830,2820,2830,2810,324
+20250326,151800,219521102,2820,2820,2820,2810,64
+20250326,151700,219340722,2800,2800,2800,2800,0
+20250326,151600,219340722,2800,2800,2800,2800,0
+20250326,151500,219340722,2800,2830,2830,2800,6550
+20250326,151400,200963417,2825,2830,2830,2825,156
+20250326,151300,200522437,2830,2820,2830,2820,225
+20250326,151200,199886177,2820,2820,2820,2820,1
+20250326,151100,199883357,2830,2830,2830,2830,0
+20250326,151000,199883357,2830,2830,2830,2830,0
+20250326,150900,199883357,2830,2830,2830,2830,7
+20250326,150800,199863547,2830,2825,2830,2825,1187
+20250326,150700,196507052,2830,2830,2830,2830,0
+20250326,150600,196507052,2830,2830,2830,2830,0
+20250326,150500,196507052,2830,2830,2830,2830,0
+20250326,150400,196507052,2830,2830,2830,2830,0
+20250326,150300,196507052,2830,2830,2830,2830,200
+20250326,150200,195941052,2815,2815,2815,2815,0
+20250326,150100,195941052,2815,2815,2815,2815,0
+20250326,150000,195941052,2815,2815,2815,2815,0
+20250326,145900,195941052,2815,2815,2815,2815,60
+20250326,145800,195772152,2830,2820,2830,2820,274
+20250326,145700,194997472,2820,2820,2820,2820,191
+20250326,145600,194458852,2820,2820,2820,2820,68
+20250326,145500,194267092,2820,2820,2820,2820,64
+20250326,145400,194086612,2835,2835,2835,2835,10
+20250326,145300,194058262,2820,2830,2835,2820,997
+20250326,145200,191236432,2810,2825,2830,2810,1056
+20250326,145100,188253412,2805,2805,2805,2805,63
+20250326,145000,188076697,2820,2800,2820,2800,936
+20250326,144900,185445897,2800,2805,2805,2800,1028
+20250326,144800,182562657,2805,2805,2805,2805,39
+20250326,144700,182453262,2805,2805,2805,2805,65
+20250326,144600,182270937,2805,2805,2805,2805,76
+20250326,144500,182057757,2800,2800,2800,2800,52
+20250326,144400,181912157,2800,2800,2810,2800,107
+20250326,144300,181612547,2800,2800,2800,2800,52
+20250326,144200,181466947,2800,2815,2815,2800,888
+20250326,144100,178979302,2815,2815,2815,2815,69
+20250326,144000,178785067,2815,2815,2815,2815,67
+20250326,143900,178596462,2815,2815,2820,2815,468
+20250326,143800,177277517,2800,2800,2800,2800,61
+20250326,143700,177106717,2800,2810,2810,2800,61
+20250326,143600,176935467,2810,2815,2815,2810,439
+20250326,143500,175699882,2820,2810,2820,2810,89
+20250326,143400,175449552,2810,2810,2810,2810,65
+20250326,143300,175266902,2800,2800,2800,2800,0
+20250326,143200,175266902,2800,2800,2800,2800,73
+20250326,143100,175062502,2800,2800,2800,2800,43
+20250326,143000,174942102,2800,2800,2800,2800,77
+20250326,142900,174726502,2800,2800,2800,2800,258
+20250326,142800,174004102,2800,2800,2800,2800,57
+20250326,142700,173844502,2800,2800,2800,2800,60
+20250326,142600,173676502,2800,2800,2800,2800,57
+20250326,142500,173516902,2800,2800,2800,2800,74
+20250326,142400,173309702,2820,2800,2820,2800,62
+20250326,142300,173136082,2820,2800,2820,2800,51
+20250326,142200,172993262,2800,2800,2800,2800,0
+20250326,142100,172993262,2800,2800,2800,2800,71
+20250326,142000,172794462,2805,2805,2805,2805,45
+20250326,141900,172668237,2805,2805,2805,2805,68
+20250326,141800,172477497,2805,2805,2805,2805,60
+20250326,141700,172309197,2805,2805,2805,2805,74
+20250326,141600,172101627,2805,2805,2805,2805,43
+20250326,141500,171981012,2805,2820,2820,2805,84
+20250326,141400,171745377,2805,2805,2805,2805,44
+20250326,141300,171621957,2805,2820,2820,2805,160
+20250326,141200,171171657,2805,2805,2805,2805,472
+20250326,141100,169847697,2805,2805,2805,2805,0
+20250326,141000,169847697,2805,2805,2820,2805,443
+20250326,140900,168600282,2820,2820,2820,2820,0
+20250326,140800,168600282,2820,2805,2820,2805,169
+20250326,140700,168124737,2805,2805,2805,2805,59
+20250326,140600,167959242,2805,2805,2805,2805,1465
+20250326,140500,163849917,2805,2805,2805,2805,44
+20250326,140400,163726497,2805,2805,2805,2805,60
+20250326,140300,163558197,2805,2805,2805,2805,67
+20250326,140200,163370262,2805,2805,2805,2805,70
+20250326,140100,163173912,2805,2805,2805,2805,44
+20250326,140000,163050492,2825,2805,2825,2805,79
+20250326,135900,162828877,2805,2805,2805,2805,0
+20250326,135800,162828877,2805,2805,2805,2805,64
+20250326,135700,162649357,2805,2825,2825,2805,243
+20250326,135600,161963722,2805,2805,2805,2805,60
+20250326,135500,161795422,2805,2805,2805,2805,81
+20250326,135400,161568217,2805,2805,2805,2805,62
+20250326,135300,161394307,2810,2810,2820,2810,981
+20250326,135200,158633697,2810,2810,2810,2810,70
+20250326,135100,158436997,2810,2810,2810,2810,63
+20250326,135000,158259967,2810,2810,2810,2810,53
+20250326,134900,158111037,2830,2805,2830,2805,63
+20250326,134800,157934297,2825,2825,2825,2825,519
+20250326,134700,156468122,2805,2805,2805,2805,67
+20250326,134600,156280187,2805,2810,2810,2805,261
+20250326,134500,155547082,2810,2810,2810,2810,42
+20250326,134400,155429062,2810,2810,2810,2810,574
+20250326,134300,153816122,2810,2810,2810,2810,51
+20250326,134200,153672812,2810,2810,2810,2810,72
+20250326,134100,153470492,2810,2815,2815,2810,559
+20250326,134000,151897202,2825,2815,2830,2815,194
+20250326,133900,151349322,2835,2815,2835,2815,379
+20250326,133800,150276057,2815,2815,2815,2815,55
+20250326,133700,150121232,2825,2825,2825,2825,30
+20250326,133600,150036482,2810,2810,2810,2810,62
+20250326,133500,149862262,2810,2810,2810,2810,74
+20250326,133400,149654322,2810,2810,2810,2810,65
+20250326,133300,149471672,2815,2825,2825,2815,55
+20250326,133200,149316837,2810,2810,2810,2810,48
+20250326,133100,149181957,2810,2810,2810,2810,66
+20250326,133000,148996497,2825,2810,2825,2810,57
+20250326,132900,148836312,2825,2810,2825,2810,62
+20250326,132800,148662077,2825,2810,2825,2810,80
+20250326,132700,148437262,2825,2810,2825,2810,65
+20250326,132600,148254597,2825,2825,2825,2825,1
+20250326,132500,148251772,2810,2825,2825,2810,59
+20250326,132400,148085967,2810,2810,2810,2810,54
+20250326,132300,147934227,2825,2825,2825,2810,53
+20250326,132200,147785267,2810,2810,2810,2810,71
+20250326,132100,147585757,2825,2820,2825,2810,159
+20250326,132000,147137952,2810,2810,2810,2810,76
+20250326,131900,146924392,2810,2810,2810,2810,60
+20250326,131800,146755792,2810,2810,2810,2810,52
+20250326,131700,146609672,2810,2815,2815,2810,58
+20250326,131600,146446427,2815,2815,2815,2815,0
+20250326,131500,146446427,2815,2815,2815,2815,54
+20250326,131400,146294417,2815,2815,2815,2815,77
+20250326,131300,146077662,2815,2815,2815,2815,53
+20250326,131200,145928467,2815,2810,2815,2810,241
+20250326,131100,145250372,2805,2815,2815,2805,192
+20250326,131000,144710482,2805,2815,2815,2805,57
+20250326,130900,144550587,2805,2805,2805,2805,71
+20250326,130800,144351432,2800,2800,2800,2800,58
+20250326,130700,144189032,2800,2800,2800,2800,48
+20250326,130600,144054632,2820,2800,2820,2800,557
+20250326,130500,142486132,2800,2800,2800,2800,0
+20250326,130400,142486132,2800,2800,2800,2800,64
+20250326,130300,142306932,2800,2800,2800,2800,67
+20250326,130200,142119332,2800,2800,2800,2800,51
+20250326,130100,141976532,2800,2800,2800,2800,84
+20250326,130000,141741332,2800,2815,2815,2800,623
+20250326,125900,139988292,2800,2800,2800,2800,61
+20250326,125800,139817492,2800,2800,2800,2800,54
+20250326,125700,139666292,2800,2800,2800,2800,65
+20250326,125600,139484292,2800,2800,2800,2800,61
+20250326,125500,139313492,2800,2800,2800,2800,65
+20250326,125400,139131492,2800,2800,2800,2800,0
+20250326,125300,139131492,2800,2800,2800,2800,76
+20250326,125200,138918692,2800,2800,2800,2800,50
+20250326,125100,138778692,2800,2800,2800,2800,72
+20250326,125000,138577092,2800,2800,2800,2800,145
+20250326,124900,138171092,2800,2800,2800,2800,0
+20250326,124800,138171092,2800,2795,2800,2795,451
+20250326,124700,136909797,2800,2800,2800,2800,0
+20250326,124600,136909797,2800,2800,2800,2800,0
+20250326,124500,136909797,2800,2800,2800,2800,53
+20250326,124400,136761397,2800,2800,2800,2800,0
+20250326,124300,136761397,2800,2815,2815,2800,79
+20250326,124200,136540182,2800,2800,2800,2800,52
+20250326,124100,136394582,2800,2800,2800,2800,69
+20250326,124000,136201382,2800,2815,2815,2800,80
+20250326,123900,135976827,2800,2800,2800,2800,64
+20250326,123800,135797627,2800,2800,2800,2800,62
+20250326,123700,135624027,2800,2800,2800,2800,68
+20250326,123600,135433627,2815,2800,2815,2800,58
+20250326,123500,135271212,2795,2800,2800,2795,1007
+20250326,123400,132456137,2800,2800,2800,2800,84
+20250326,123300,132220937,2800,2800,2800,2800,0
+20250326,123200,132220937,2800,2800,2800,2800,98
+20250326,123100,131946537,2800,2800,2800,2800,0
+20250326,123000,131946537,2800,2800,2800,2800,64
+20250326,122900,131767337,2800,2800,2800,2800,65
+20250326,122800,131585337,2800,2800,2800,2800,77
+20250326,122700,131369737,2800,2800,2800,2800,75
+20250326,122600,131159737,2805,2810,2810,2805,37
+20250326,122500,131055772,2800,2800,2800,2800,60
+20250326,122400,130887772,2800,2800,2800,2800,61
+20250326,122300,130716972,2800,2800,2800,2800,73
+20250326,122200,130512572,2800,2800,2800,2800,0
+20250326,122100,130512572,2800,2800,2800,2800,127
+20250326,122000,130156972,2800,2800,2800,2800,0
+20250326,121900,130156972,2800,2815,2815,2800,62
+20250326,121800,129983357,2800,2800,2800,2800,62
+20250326,121700,129809757,2800,2800,2800,2800,42
+20250326,121600,129692157,2800,2800,2800,2800,78
+20250326,121500,129473757,2800,2800,2800,2800,64
+20250326,121400,129294557,2800,2800,2800,2800,57
+20250326,121300,129134957,2800,2800,2800,2800,54
+20250326,121200,128983757,2815,2805,2815,2800,448
+20250326,121100,127723452,2815,2800,2815,2800,80
+20250326,121000,127499302,2800,2800,2800,2800,0
+20250326,120900,127499302,2800,2800,2800,2800,45
+20250326,120800,127373302,2800,2800,2800,2800,72
+20250326,120700,127171702,2800,2800,2800,2800,63
+20250326,120600,126995302,2800,2800,2800,2800,57
+20250326,120500,126835702,2800,2800,2800,2800,49
+20250326,120400,126698502,2800,2800,2800,2800,79
+20250326,120300,126477302,2800,2800,2800,2800,51
+20250326,120200,126334502,2800,2800,2800,2800,77
+20250326,120100,126118902,2800,2800,2800,2800,42
+20250326,120000,126001302,2800,2800,2800,2800,57
+20250326,115900,125841702,2800,2800,2800,2800,0
+20250326,115800,125841702,2800,2800,2800,2800,102
+20250326,115700,125556102,2810,2810,2810,2810,39
+20250326,115600,125446512,2810,2810,2810,2810,328
+20250326,115500,124524832,2810,2810,2810,2810,54
+20250326,115400,124373092,2810,2800,2810,2800,645
+20250326,115300,122561312,2800,2800,2800,2800,45
+20250326,115200,122435312,2800,2800,2800,2800,69
+20250326,115100,122242112,2800,2802,2802,2800,70
+20250326,115000,122046110,2800,2802,2802,2800,61
+20250326,114900,121875210,2800,2800,2800,2800,58
+20250326,114800,121712810,2800,2800,2800,2800,120
+20250326,114700,121376810,2800,2800,2800,2800,0
+20250326,114600,121376810,2800,2800,2800,2800,1
+20250326,114500,121374010,2800,2800,2800,2800,69
+20250326,114400,121180810,2800,2800,2800,2800,224
+20250326,114300,120553610,2800,2800,2800,2800,20
+20250326,114200,120497610,2800,2800,2800,2800,116
+20250326,114100,120172810,2800,2800,2800,2800,100
+20250326,114000,119892810,2800,2800,2800,2800,10
+20250326,113900,119864810,2800,2800,2800,2800,10
+20250326,113800,119836810,2800,2800,2800,2800,145
+20250326,113700,119430810,2800,2810,2810,2800,88
+20250326,113600,119184270,2800,2815,2815,2800,54
+20250326,113500,119033040,2800,2800,2815,2800,3060
+20250326,113400,110465025,2800,2800,2800,2800,271
+20250326,113300,109706225,2800,2800,2800,2800,265
+20250326,113200,108964225,2800,2800,2800,2800,58
+20250326,113100,108801825,2800,2800,2800,2800,556
+20250326,113000,107245025,2800,2800,2800,2800,174
+20250326,112900,106757825,2800,2800,2800,2800,62
+20250326,112800,106584225,2800,2800,2800,2800,62
+20250326,112700,106410625,2800,2800,2800,2800,0
+20250326,112600,106410625,2800,2800,2800,2800,50
+20250326,112500,106270625,2800,2800,2800,2800,144
+20250326,112400,105867425,2800,2805,2805,2800,278
+20250326,112300,105088025,2805,2810,2810,2805,65
+20250326,112200,104905695,2805,2805,2805,2805,48
+20250326,112100,104771055,2805,2805,2805,2805,52
+20250326,112000,104625195,2805,2805,2805,2805,1063
+20250326,111900,101643480,2805,2805,2805,2805,64
+20250326,111800,101463960,2805,2805,2820,2805,1026
+20250326,111700,98586015,2805,2810,2810,2805,65
+20250326,111600,98403390,2805,2805,2805,2805,0
+20250326,111500,98403390,2805,2810,2820,2805,867
+20250326,111400,95967440,2810,2810,2810,2810,69
+20250326,111300,95773550,2820,2810,2820,2810,51
+20250326,111200,95630230,2810,2820,2820,2810,52
+20250326,111100,95484100,2810,2810,2810,2810,68
+20250326,111000,95293020,2820,2810,2820,2810,70
+20250326,110900,95096310,2820,2810,2820,2810,54
+20250326,110800,94944560,2810,2810,2810,2810,72
+20250326,110700,94742240,2820,2810,2820,2810,50
+20250326,110600,94601730,2820,2810,2820,2810,65
+20250326,110500,94419070,2820,2810,2820,2810,63
+20250326,110400,94242030,2820,2815,2825,2815,904
+20250326,110300,91691705,2805,2805,2805,2805,71
+20250326,110200,91492550,2805,2805,2805,2805,51
+20250326,110100,91349495,2805,2805,2805,2805,66
+20250326,110000,91164365,2800,2800,2800,2800,59
+20250326,105900,90999165,2800,2810,2810,2800,397
+20250326,105800,89884145,2815,2810,2815,2810,575
+20250326,105700,88268390,2800,2800,2800,2800,62
+20250326,105600,88094790,2800,2800,2800,2800,65
+20250326,105500,87912790,2800,2800,2800,2800,69
+20250326,105400,87719590,2800,2800,2800,2800,0
+20250326,105300,87719590,2800,2800,2800,2800,66
+20250326,105200,87534790,2800,2800,2800,2800,112
+20250326,105100,87221190,2800,2805,2805,2800,7200
+20250326,105000,67049220,2805,2805,2805,2805,62
+20250326,104900,66875310,2810,2810,2810,2805,164
+20250326,104800,66414860,2810,2810,2810,2810,54
+20250326,104700,66263120,2810,2815,2815,2810,55
+20250326,104600,66108565,2810,2810,2810,2810,57
+20250326,104500,65948395,2825,2810,2825,2810,168
+20250326,104400,65474815,2825,2810,2825,2810,72
+20250326,104300,65272480,2825,2825,2825,2825,1
+20250326,104200,65269655,2805,2825,2825,2805,54
+20250326,104100,65118165,2805,2805,2805,2805,68
+20250326,104000,64927425,2805,2805,2805,2805,53
+20250326,103900,64778760,2805,2805,2805,2805,67
+20250326,103800,64590825,2805,2810,2825,2805,54
+20250326,103700,64439200,2810,2810,2810,2810,2856
+20250326,103600,56413840,2810,2815,2815,2810,50
+20250326,103500,56273200,2815,2815,2815,2810,2621
+20250326,103400,48895310,2815,2815,2815,2815,1155
+20250326,103300,45643985,2815,2815,2815,2815,72
+20250326,103200,45441305,2815,2815,2815,2815,68
+20250326,103100,45249885,2815,2815,2815,2815,0
+20250326,103000,45249885,2815,2815,2815,2815,58
+20250326,102900,45086615,2815,2830,2830,2815,57
+20250326,102800,44926145,2815,2815,2815,2815,55
+20250326,102700,44771320,2815,2815,2815,2815,567
+20250326,102600,43175215,2815,2815,2815,2815,48
+20250326,102500,43040095,2815,2815,2815,2815,166
+20250326,102400,42572805,2815,2820,2820,2815,1130
+20250326,102300,39391825,2820,2820,2820,2820,805
+20250326,102200,37121725,2820,2820,2820,2820,63
+20250326,102100,36944065,2820,2820,2820,2820,46
+20250326,102000,36814345,2820,2820,2820,2820,0
+20250326,101900,36814345,2820,2820,2820,2820,68
+20250326,101800,36622585,2820,2820,2820,2820,68
+20250326,101700,36430825,2835,2820,2835,2820,56
+20250326,101600,36272890,2820,2820,2820,2820,57
+20250326,101500,36112150,2820,2820,2820,2820,55
+20250326,101400,35957050,2820,2820,2820,2820,82
+20250326,101300,35725810,2820,2820,2820,2820,55
+20250326,101200,35570710,2820,2820,2820,2820,65
+20250326,101100,35387410,2820,2820,2820,2820,48
+20250326,101000,35252050,2820,2820,2820,2820,0
+20250326,100900,35252050,2820,2820,2820,2820,97
+20250326,100800,34978510,2820,2820,2820,2820,40
+20250326,100700,34865710,2820,2820,2820,2820,73
+20250326,100600,34659850,2820,2820,2820,2820,54
+20250326,100500,34507570,2820,2820,2820,2820,79
+20250326,100400,34284790,2820,2820,2820,2820,58
+20250326,100300,34121230,2815,2815,2815,2815,59
+20250326,100200,33955145,2815,2820,2820,2815,60
+20250326,100100,33786195,2815,2815,2815,2815,59
+20250326,100000,33620110,2815,2815,2815,2815,0
+20250326,095900,33620110,2815,2830,2830,2815,71
+20250326,095800,33420230,2815,2815,2815,2815,47
+20250326,095700,33287925,2815,2815,2815,2815,66
+20250326,095600,33102135,2815,2815,2815,2815,47
+20250326,095500,32969830,2815,2815,2815,2815,76
+20250326,095400,32755890,2815,2840,2840,2815,56
+20250326,095300,32598225,2835,2815,2835,2815,1069
+20250326,095200,29568990,2815,2815,2815,2815,44
+20250326,095100,29445130,2815,2815,2815,2815,378
+20250326,095000,28381060,2835,2815,2835,2815,54
+20250326,094900,28229030,2815,2815,2815,2815,78
+20250326,094800,28009460,2835,2835,2835,2835,1
+20250326,094700,28006625,2815,2815,2815,2815,95
+20250326,094600,27739200,2820,2820,2820,2820,10
+20250326,094500,27711000,2835,2815,2835,2815,80
+20250326,094400,27485380,2815,2835,2835,2815,90
+20250326,094300,27231830,2815,2815,2815,2815,58
+20250326,094200,27068560,2815,2835,2835,2815,48
+20250326,094100,26933420,2815,2815,2815,2815,78
+20250326,094000,26713850,2815,2815,2815,2815,56
+20250326,093900,26556210,2835,2820,2835,2820,1529
+20250326,093800,22244415,2820,2820,2820,2820,42
+20250326,093700,22125975,2835,2835,2835,2835,1
+20250326,093600,22123140,2820,2835,2835,2820,68
+20250326,093500,21931350,2820,2835,2835,2820,70
+20250326,093400,21733935,2820,2820,2820,2820,62
+20250326,093300,21559095,2820,2820,2820,2820,68
+20250326,093200,21367335,2820,2820,2820,2820,42
+20250326,093100,21248895,2820,2820,2820,2820,75
+20250326,093000,21037395,2835,2835,2835,2820,57
+20250326,092900,20876490,2820,2815,2820,2815,357
+20250326,092800,19871315,2815,2815,2815,2815,78
+20250326,092700,19651745,2820,2820,2820,2815,74
+20250326,092600,19443185,2835,2835,2835,2835,1
+20250326,092500,19440350,2815,2815,2815,2815,62
+20250326,092400,19265820,2815,2815,2815,2815,62
+20250326,092300,19091290,2815,2815,2815,2815,41
+20250326,092200,18975875,2815,2820,2820,2815,74
+20250326,092100,18767560,2820,2845,2845,2820,70
+20250326,092000,18570135,2820,2845,2845,2820,56
+20250326,091900,18412190,2820,2845,2845,2820,59
+20250326,091800,18245635,2820,2820,2820,2820,57
+20250326,091700,18084895,2825,2825,2825,2825,0
+20250326,091600,18084895,2825,2815,2850,2815,642
+20250326,091500,16273930,2835,2835,2835,2815,3340
+20250326,091400,6837775,2820,2820,2835,2820,467
+20250326,091300,5520820,2835,2820,2835,2820,67
+20250326,091200,5331775,2820,2825,2825,2820,59
+20250326,091100,5165345,2820,2820,2820,2820,63
+20250326,091000,4987685,2820,2820,2820,2820,83
+20250326,090900,4753625,2815,2815,2815,2815,44
+20250326,090800,4629765,2815,2815,2815,2815,70
+20250326,090700,4432715,2815,2820,2820,2815,304
+20250326,090600,3575855,2815,2815,2815,2815,55
+20250326,090500,3421030,2820,2820,2820,2820,773
+20250326,090400,1241170,2820,2820,2820,2820,43
+20250326,090300,1119910,2825,2825,2825,2825,6
+20250326,090200,1102960,2820,2820,2820,2820,59
+20250326,090100,936580,2820,2820,2820,2820,69
+20250326,090000,742000,2830,2820,2830,2820,263

398120/min/candle-20250327.csv

@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213100,144776500,2815,2815,2815,2815,3365
+20250327,213000,144776500,2815,2815,2815,2815,0
+20250327,212900,144776500,2815,2815,2815,2815,0
+20250327,212800,144776500,2815,2815,2815,2815,0
+20250327,212700,144776500,2815,2815,2815,2815,0
+20250327,212600,144776500,2815,2815,2815,2815,0
+20250327,212500,144776500,2815,2815,2815,2815,0
+20250327,212400,144776500,2815,2815,2815,2815,0
+20250327,212300,144776500,2815,2815,2815,2815,0
+20250327,212200,144776500,2815,2815,2815,2815,0
+20250327,212100,144776500,2815,2815,2815,2815,0
+20250327,212000,144776500,2815,2815,2815,2815,0
+20250327,211900,144776500,2815,2815,2815,2815,0
+20250327,211800,144776500,2815,2815,2815,2815,0
+20250327,211700,144776500,2815,2815,2815,2815,0
+20250327,211600,144776500,2815,2815,2815,2815,0
+20250327,211500,144776500,2815,2815,2815,2815,0
+20250327,211400,144776500,2815,2815,2815,2815,0
+20250327,211300,144776500,2815,2815,2815,2815,0
+20250327,211200,144776500,2815,2815,2815,2815,0
+20250327,211100,144776500,2815,2815,2815,2815,0
+20250327,211000,144776500,2815,2815,2815,2815,0
+20250327,210900,144776500,2815,2815,2815,2815,0
+20250327,210800,144776500,2815,2815,2815,2815,0
+20250327,210700,144776500,2815,2815,2815,2815,0
+20250327,210600,144776500,2815,2815,2815,2815,0
+20250327,210500,144776500,2815,2815,2815,2815,0
+20250327,210400,144776500,2815,2815,2815,2815,0
+20250327,210300,144776500,2815,2815,2815,2815,0
+20250327,210200,144776500,2815,2815,2815,2815,0
+20250327,210100,144776500,2815,2815,2815,2815,3365
+20250327,210000,144776500,2815,2815,2815,2815,0
+20250327,205900,144776500,2815,2815,2815,2815,0
+20250327,205800,144776500,2815,2815,2815,2815,0
+20250327,205700,144776500,2815,2815,2815,2815,0
+20250327,205600,144776500,2815,2815,2815,2815,0
+20250327,205500,144776500,2815,2815,2815,2815,0
+20250327,205400,144776500,2815,2815,2815,2815,0
+20250327,205300,144776500,2815,2815,2815,2815,0
+20250327,205200,144776500,2815,2815,2815,2815,0
+20250327,205100,144776500,2815,2815,2815,2815,0
+20250327,205000,144776500,2815,2815,2815,2815,0
+20250327,204900,144776500,2815,2815,2815,2815,0
+20250327,204800,144776500,2815,2815,2815,2815,0
+20250327,204700,144776500,2815,2815,2815,2815,0
+20250327,204600,144776500,2815,2815,2815,2815,0
+20250327,204500,144776500,2815,2815,2815,2815,0
+20250327,204400,144776500,2815,2815,2815,2815,0
+20250327,204300,144776500,2815,2815,2815,2815,0
+20250327,204200,144776500,2815,2815,2815,2815,0
+20250327,204100,144776500,2815,2815,2815,2815,0
+20250327,204000,144776500,2815,2815,2815,2815,0
+20250327,203900,144776500,2815,2815,2815,2815,0
+20250327,203800,144776500,2815,2815,2815,2815,0
+20250327,203700,144776500,2815,2815,2815,2815,0
+20250327,203600,144776500,2815,2815,2815,2815,0
+20250327,203500,144776500,2815,2815,2815,2815,0
+20250327,203400,144776500,2815,2815,2815,2815,0
+20250327,203300,144776500,2815,2815,2815,2815,0
+20250327,203200,144776500,2815,2815,2815,2815,0
+20250327,203100,144776500,2815,2815,2815,2815,3365
+20250327,203000,144776500,2815,2815,2815,2815,0
+20250327,202900,144776500,2815,2815,2815,2815,0
+20250327,202800,144776500,2815,2815,2815,2815,0
+20250327,202700,144776500,2815,2815,2815,2815,0
+20250327,202600,144776500,2815,2815,2815,2815,0
+20250327,202500,144776500,2815,2815,2815,2815,0
+20250327,202400,144776500,2815,2815,2815,2815,0
+20250327,202300,144776500,2815,2815,2815,2815,0
+20250327,202200,144776500,2815,2815,2815,2815,0
+20250327,202100,144776500,2815,2815,2815,2815,0
+20250327,202000,144776500,2815,2815,2815,2815,0
+20250327,201900,144776500,2815,2815,2815,2815,0
+20250327,201800,144776500,2815,2815,2815,2815,0
+20250327,201700,144776500,2815,2815,2815,2815,0
+20250327,201600,144776500,2815,2815,2815,2815,0
+20250327,201500,144776500,2815,2815,2815,2815,0
+20250327,201400,144776500,2815,2815,2815,2815,0
+20250327,201300,144776500,2815,2815,2815,2815,0
+20250327,201200,144776500,2815,2815,2815,2815,0
+20250327,201100,144776500,2815,2815,2815,2815,0
+20250327,201000,144776500,2815,2815,2815,2815,0
+20250327,200900,144776500,2815,2815,2815,2815,0
+20250327,200800,144776500,2815,2815,2815,2815,0
+20250327,200700,144776500,2815,2815,2815,2815,0
+20250327,200600,144776500,2815,2815,2815,2815,0
+20250327,200500,144776500,2815,2815,2815,2815,0
+20250327,200400,144776500,2815,2815,2815,2815,0
+20250327,200300,144776500,2815,2815,2815,2815,0
+20250327,200200,144776500,2815,2815,2815,2815,0
+20250327,200100,144776500,2815,2815,2815,2815,3365
+20250327,200000,144776500,2815,2815,2815,2815,0
+20250327,195900,144776500,2815,2815,2815,2815,0
+20250327,195800,144776500,2815,2815,2815,2815,0
+20250327,195700,144776500,2815,2815,2815,2815,0
+20250327,195600,144776500,2815,2815,2815,2815,0
+20250327,195500,144776500,2815,2815,2815,2815,0
+20250327,195400,144776500,2815,2815,2815,2815,0
+20250327,195300,144776500,2815,2815,2815,2815,0
+20250327,195200,144776500,2815,2815,2815,2815,0
+20250327,195100,144776500,2815,2815,2815,2815,0
+20250327,195000,144776500,2815,2815,2815,2815,0
+20250327,194900,144776500,2815,2815,2815,2815,0
+20250327,194800,144776500,2815,2815,2815,2815,0
+20250327,194700,144776500,2815,2815,2815,2815,0
+20250327,194600,144776500,2815,2815,2815,2815,0
+20250327,194500,144776500,2815,2815,2815,2815,0
+20250327,194400,144776500,2815,2815,2815,2815,0
+20250327,194300,144776500,2815,2815,2815,2815,0
+20250327,194200,144776500,2815,2815,2815,2815,0
+20250327,194100,144776500,2815,2815,2815,2815,0
+20250327,194000,144776500,2815,2815,2815,2815,0
+20250327,193900,144776500,2815,2815,2815,2815,0
+20250327,193800,144776500,2815,2815,2815,2815,0
+20250327,193700,144776500,2815,2815,2815,2815,0
+20250327,193600,144776500,2815,2815,2815,2815,0
+20250327,193500,144776500,2815,2815,2815,2815,0
+20250327,193400,144776500,2815,2815,2815,2815,0
+20250327,193300,144776500,2815,2815,2815,2815,0
+20250327,193200,144776500,2815,2815,2815,2815,0
+20250327,193100,144776500,2815,2815,2815,2815,3365
+20250327,193000,144776500,2815,2815,2815,2815,0
+20250327,192900,144776500,2815,2815,2815,2815,0
+20250327,192800,144776500,2815,2815,2815,2815,0
+20250327,192700,144776500,2815,2815,2815,2815,0
+20250327,192600,144776500,2815,2815,2815,2815,0
+20250327,192500,144776500,2815,2815,2815,2815,0
+20250327,192400,144776500,2815,2815,2815,2815,0
+20250327,192300,144776500,2815,2815,2815,2815,0
+20250327,192200,144776500,2815,2815,2815,2815,0
+20250327,192100,144776500,2815,2815,2815,2815,0
+20250327,192000,144776500,2815,2815,2815,2815,0
+20250327,191900,144776500,2815,2815,2815,2815,0
+20250327,191800,144776500,2815,2815,2815,2815,0
+20250327,191700,144776500,2815,2815,2815,2815,0
+20250327,191600,144776500,2815,2815,2815,2815,0
+20250327,191500,144776500,2815,2815,2815,2815,0
+20250327,191400,144776500,2815,2815,2815,2815,0
+20250327,191300,144776500,2815,2815,2815,2815,0
+20250327,191200,144776500,2815,2815,2815,2815,0
+20250327,191100,144776500,2815,2815,2815,2815,0
+20250327,191000,144776500,2815,2815,2815,2815,0
+20250327,190900,144776500,2815,2815,2815,2815,0
+20250327,190800,144776500,2815,2815,2815,2815,0
+20250327,190700,144776500,2815,2815,2815,2815,0
+20250327,190600,144776500,2815,2815,2815,2815,0
+20250327,190500,144776500,2815,2815,2815,2815,0
+20250327,190400,144776500,2815,2815,2815,2815,0
+20250327,190300,144776500,2815,2815,2815,2815,0
+20250327,190200,144776500,2815,2815,2815,2815,0
+20250327,190100,144776500,2815,2815,2815,2815,3365
+20250327,190000,144776500,2815,2815,2815,2815,0
+20250327,185900,144776500,2815,2815,2815,2815,0
+20250327,185800,144776500,2815,2815,2815,2815,0
+20250327,185700,144776500,2815,2815,2815,2815,0
+20250327,185600,144776500,2815,2815,2815,2815,0
+20250327,185500,144776500,2815,2815,2815,2815,0
+20250327,185400,144776500,2815,2815,2815,2815,0
+20250327,185300,144776500,2815,2815,2815,2815,0
+20250327,185200,144776500,2815,2815,2815,2815,0
+20250327,185100,144776500,2815,2815,2815,2815,0
+20250327,185000,144776500,2815,2815,2815,2815,0
+20250327,184900,144776500,2815,2815,2815,2815,0
+20250327,184800,144776500,2815,2815,2815,2815,0
+20250327,184700,144776500,2815,2815,2815,2815,0
+20250327,184600,144776500,2815,2815,2815,2815,0
+20250327,184500,144776500,2815,2815,2815,2815,0
+20250327,184400,144776500,2815,2815,2815,2815,0
+20250327,184300,144776500,2815,2815,2815,2815,0
+20250327,184200,144776500,2815,2815,2815,2815,0
+20250327,184100,144776500,2815,2815,2815,2815,0
+20250327,184000,144776500,2815,2815,2815,2815,0
+20250327,183900,144776500,2815,2815,2815,2815,0
+20250327,183800,144776500,2815,2815,2815,2815,0
+20250327,183700,144776500,2815,2815,2815,2815,0
+20250327,183600,144776500,2815,2815,2815,2815,0
+20250327,183500,144776500,2815,2815,2815,2815,0
+20250327,183400,144776500,2815,2815,2815,2815,0
+20250327,183300,144776500,2815,2815,2815,2815,0
+20250327,183200,144776500,2815,2815,2815,2815,0
+20250327,183100,144776500,2815,2815,2815,2815,3365
+20250327,183000,144776500,2815,2815,2815,2815,0
+20250327,182900,144776500,2815,2815,2815,2815,0
+20250327,182800,144776500,2815,2815,2815,2815,0
+20250327,182700,144776500,2815,2815,2815,2815,0
+20250327,182600,144776500,2815,2815,2815,2815,0
+20250327,182500,144776500,2815,2815,2815,2815,0
+20250327,182400,144776500,2815,2815,2815,2815,0
+20250327,182300,144776500,2815,2815,2815,2815,0
+20250327,182200,144776500,2815,2815,2815,2815,0
+20250327,182100,144776500,2815,2815,2815,2815,0
+20250327,182000,144776500,2815,2815,2815,2815,0
+20250327,181900,144776500,2815,2815,2815,2815,0
+20250327,181800,144776500,2815,2815,2815,2815,0
+20250327,181700,144776500,2815,2815,2815,2815,0
+20250327,181600,144776500,2815,2815,2815,2815,0
+20250327,181500,144776500,2815,2815,2815,2815,0
+20250327,181400,144776500,2815,2815,2815,2815,0
+20250327,181300,144776500,2815,2815,2815,2815,0
+20250327,181200,144776500,2815,2815,2815,2815,0
+20250327,181100,144776500,2815,2815,2815,2815,0
+20250327,181000,144776500,2815,2815,2815,2815,0
+20250327,180900,144776500,2815,2815,2815,2815,0
+20250327,180800,144776500,2815,2815,2815,2815,0
+20250327,180700,144776500,2815,2815,2815,2815,0
+20250327,180600,144776500,2815,2815,2815,2815,0
+20250327,180500,144776500,2815,2815,2815,2815,0
+20250327,180400,144776500,2815,2815,2815,2815,0
+20250327,180300,144776500,2815,2815,2815,2815,0
+20250327,180200,144776500,2815,2815,2815,2815,0
+20250327,180100,144776500,2815,2815,2815,2815,3365
+20250327,180000,144776500,2815,2815,2815,2815,0
+20250327,175900,144776500,2815,2815,2815,2815,0
+20250327,175800,144776500,2815,2815,2815,2815,0
+20250327,175700,144776500,2815,2815,2815,2815,0
+20250327,175600,144776500,2815,2815,2815,2815,0
+20250327,175500,144776500,2815,2815,2815,2815,0
+20250327,175400,144776500,2815,2815,2815,2815,0
+20250327,175300,144776500,2815,2815,2815,2815,0
+20250327,175200,144776500,2815,2815,2815,2815,0
+20250327,175100,144776500,2815,2815,2815,2815,0
+20250327,175000,144776500,2815,2815,2815,2815,0
+20250327,174900,144776500,2815,2815,2815,2815,0
+20250327,174800,144776500,2815,2815,2815,2815,0
+20250327,174700,144776500,2815,2815,2815,2815,0
+20250327,174600,144776500,2815,2815,2815,2815,0
+20250327,174500,144776500,2815,2815,2815,2815,0
+20250327,174400,144776500,2815,2815,2815,2815,0
+20250327,174300,144776500,2815,2815,2815,2815,0
+20250327,174200,144776500,2815,2815,2815,2815,0
+20250327,174100,144776500,2815,2815,2815,2815,0
+20250327,174000,144776500,2815,2815,2815,2815,0
+20250327,173900,144776500,2815,2815,2815,2815,0
+20250327,173800,144776500,2815,2815,2815,2815,0
+20250327,173700,144776500,2815,2815,2815,2815,0
+20250327,173600,144776500,2815,2815,2815,2815,0
+20250327,173500,144776500,2815,2815,2815,2815,0
+20250327,173400,144776500,2815,2815,2815,2815,0
+20250327,173300,144776500,2815,2815,2815,2815,0
+20250327,173200,144776500,2815,2815,2815,2815,0
+20250327,173100,144776500,2815,2815,2815,2815,3365
+20250327,173000,144776500,2815,2815,2815,2815,0
+20250327,172900,144776500,2815,2815,2815,2815,0
+20250327,172800,144776500,2815,2815,2815,2815,0
+20250327,172700,144776500,2815,2815,2815,2815,0
+20250327,172600,144776500,2815,2815,2815,2815,0
+20250327,172500,144776500,2815,2815,2815,2815,0
+20250327,172400,144776500,2815,2815,2815,2815,0
+20250327,172300,144776500,2815,2815,2815,2815,0
+20250327,172200,144776500,2815,2815,2815,2815,0
+20250327,172100,144776500,2815,2815,2815,2815,0
+20250327,172000,144776500,2815,2815,2815,2815,0
+20250327,171900,144776500,2815,2815,2815,2815,0
+20250327,171800,144776500,2815,2815,2815,2815,0
+20250327,171700,144776500,2815,2815,2815,2815,0
+20250327,171600,144776500,2815,2815,2815,2815,0
+20250327,171500,144776500,2815,2815,2815,2815,0
+20250327,171400,144776500,2815,2815,2815,2815,0
+20250327,171300,144776500,2815,2815,2815,2815,0
+20250327,171200,144776500,2815,2815,2815,2815,0
+20250327,171100,144776500,2815,2815,2815,2815,0
+20250327,171000,144776500,2815,2815,2815,2815,0
+20250327,170900,144776500,2815,2815,2815,2815,0
+20250327,170800,144776500,2815,2815,2815,2815,0
+20250327,170700,144776500,2815,2815,2815,2815,0
+20250327,170600,144776500,2815,2815,2815,2815,0
+20250327,170500,144776500,2815,2815,2815,2815,0
+20250327,170400,144776500,2815,2815,2815,2815,0
+20250327,170300,144776500,2815,2815,2815,2815,0
+20250327,170200,144776500,2815,2815,2815,2815,0
+20250327,170100,144776500,2815,2815,2815,2815,3365
+20250327,170000,144776500,2815,2815,2815,2815,0
+20250327,165900,144776500,2815,2815,2815,2815,0
+20250327,165800,144776500,2815,2815,2815,2815,0
+20250327,165700,144776500,2815,2815,2815,2815,0
+20250327,165600,144776500,2815,2815,2815,2815,0
+20250327,165500,144776500,2815,2815,2815,2815,0
+20250327,165400,144776500,2815,2815,2815,2815,0
+20250327,165300,144776500,2815,2815,2815,2815,0
+20250327,165200,144776500,2815,2815,2815,2815,0
+20250327,165100,144776500,2815,2815,2815,2815,0
+20250327,165000,144776500,2815,2815,2815,2815,0
+20250327,164900,144776500,2815,2815,2815,2815,0
+20250327,164800,144776500,2815,2815,2815,2815,0
+20250327,164700,144776500,2815,2815,2815,2815,0
+20250327,164600,144776500,2815,2815,2815,2815,0
+20250327,164500,144776500,2815,2815,2815,2815,0
+20250327,164400,144776500,2815,2815,2815,2815,0
+20250327,164300,144776500,2815,2815,2815,2815,0
+20250327,164200,144776500,2815,2815,2815,2815,0
+20250327,164100,144776500,2815,2815,2815,2815,0
+20250327,164000,144776500,2815,2815,2815,2815,0
+20250327,163900,144776500,2815,2815,2815,2815,0
+20250327,163800,144776500,2815,2815,2815,2815,0
+20250327,163700,144776500,2815,2815,2815,2815,0
+20250327,163600,144776500,2815,2815,2815,2815,0
+20250327,163500,144776500,2815,2815,2815,2815,0
+20250327,163400,144776500,2815,2815,2815,2815,0
+20250327,163300,144776500,2815,2815,2815,2815,0
+20250327,163200,144776500,2815,2815,2815,2815,0
+20250327,163100,144776500,2815,2815,2815,2815,3365
+20250327,163000,144776500,2815,2815,2815,2815,0
+20250327,162900,144776500,2815,2815,2815,2815,0
+20250327,162800,144776500,2815,2815,2815,2815,0
+20250327,162700,144776500,2815,2815,2815,2815,0
+20250327,162600,144776500,2815,2815,2815,2815,0
+20250327,162500,144776500,2815,2815,2815,2815,0
+20250327,162400,144776500,2815,2815,2815,2815,0
+20250327,162300,144776500,2815,2815,2815,2815,0
+20250327,162200,144776500,2815,2815,2815,2815,0
+20250327,162100,144776500,2815,2815,2815,2815,0
+20250327,162000,144776500,2815,2815,2815,2815,0
+20250327,161900,144776500,2815,2815,2815,2815,0
+20250327,161800,144776500,2815,2815,2815,2815,0
+20250327,161700,144776500,2815,2815,2815,2815,0
+20250327,161600,144776500,2815,2815,2815,2815,0
+20250327,161500,144776500,2815,2815,2815,2815,0
+20250327,161400,144776500,2815,2815,2815,2815,0
+20250327,161300,144776500,2815,2815,2815,2815,0
+20250327,161200,144776500,2815,2815,2815,2815,0
+20250327,161100,144776500,2815,2815,2815,2815,0
+20250327,161000,144776500,2815,2815,2815,2815,0
+20250327,160900,144776500,2815,2815,2815,2815,0
+20250327,160800,144776500,2815,2815,2815,2815,0
+20250327,160700,144776500,2815,2815,2815,2815,0
+20250327,160600,144776500,2815,2815,2815,2815,0
+20250327,160500,144776500,2815,2815,2815,2815,0
+20250327,160400,144776500,2815,2815,2815,2815,0
+20250327,160300,144776500,2815,2815,2815,2815,0
+20250327,160200,144776500,2815,2815,2815,2815,0
+20250327,160100,144776500,2815,2815,2815,2815,3365
+20250327,160000,144776500,2815,2815,2815,2815,0
+20250327,155900,144776500,2815,2815,2815,2815,0
+20250327,155800,144776500,2815,2815,2815,2815,0
+20250327,155700,144776500,2815,2815,2815,2815,0
+20250327,155600,144776500,2815,2815,2815,2815,0
+20250327,155500,144776500,2815,2815,2815,2815,0
+20250327,155400,144776500,2815,2815,2815,2815,0
+20250327,155300,144776500,2815,2815,2815,2815,0
+20250327,155200,144776500,2815,2815,2815,2815,0
+20250327,155100,144776500,2815,2815,2815,2815,0
+20250327,155000,144776500,2815,2815,2815,2815,0
+20250327,154900,144776500,2815,2815,2815,2815,0
+20250327,154800,144776500,2815,2815,2815,2815,0
+20250327,154700,144776500,2815,2815,2815,2815,0
+20250327,154600,144776500,2815,2815,2815,2815,0
+20250327,154500,144776500,2815,2815,2815,2815,0
+20250327,154400,144776500,2815,2815,2815,2815,0
+20250327,154300,144776500,2815,2815,2815,2815,0
+20250327,154200,144776500,2815,2815,2815,2815,0
+20250327,154100,144776500,2815,2815,2815,2815,0
+20250327,154000,144776500,2815,2815,2815,2815,0
+20250327,153900,144776500,2815,2815,2815,2815,0
+20250327,153800,144776500,2815,2815,2815,2815,0
+20250327,153700,144776500,2815,2815,2815,2815,0
+20250327,153600,144776500,2815,2815,2815,2815,0
+20250327,153500,144776500,2815,2815,2815,2815,0
+20250327,153400,144776500,2815,2815,2815,2815,0
+20250327,153300,144776500,2815,2815,2815,2815,0
+20250327,153200,144776500,2815,2815,2815,2815,0
+20250327,153100,144776500,2815,2815,2815,2815,3365
+20250327,153000,144776500,2815,2815,2815,2815,3365
+20250327,152900,135304025,2840,2840,2840,2840,0
+20250327,152800,135304025,2840,2840,2840,2840,0
+20250327,152700,135304025,2840,2840,2840,2840,0
+20250327,152600,135304025,2840,2840,2840,2840,0
+20250327,152500,135304025,2840,2840,2840,2840,0
+20250327,152400,135304025,2840,2840,2840,2840,0
+20250327,152300,135304025,2840,2840,2840,2840,0
+20250327,152200,135304025,2840,2840,2840,2840,0
+20250327,152100,135304025,2840,2840,2840,2840,0
+20250327,152000,135304025,2840,2840,2840,2840,0
+20250327,151900,135304025,2840,2840,2840,2840,9
+20250327,151800,135278465,2825,2825,2825,2825,0
+20250327,151700,135278465,2825,2830,2830,2825,404
+20250327,151600,134137145,2840,2840,2840,2840,14
+20250327,151500,134097385,2830,2830,2830,2830,202
+20250327,151400,133525725,2835,2835,2835,2835,47
+20250327,151300,133392480,2830,2830,2830,2830,181
+20250327,151200,132880250,2830,2830,2830,2830,29
+20250327,151100,132798180,2835,2835,2835,2835,0
+20250327,151000,132798180,2835,2835,2835,2835,0
+20250327,150900,132798180,2835,2835,2835,2835,1
+20250327,150800,132795345,2825,2825,2825,2825,544
+20250327,150700,131258545,2825,2825,2825,2825,0
+20250327,150600,131258545,2825,2835,2835,2825,6
+20250327,150500,131241585,2825,2825,2825,2825,0
+20250327,150400,131241585,2825,2825,2825,2825,0
+20250327,150300,131241585,2825,2825,2825,2825,0
+20250327,150200,131241585,2825,2830,2830,2825,1000
+20250327,150100,128416045,2830,2830,2830,2830,120
+20250327,150000,128076445,2835,2835,2835,2835,0
+20250327,145900,128076445,2835,2835,2835,2835,0
+20250327,145800,128076445,2835,2835,2835,2835,0
+20250327,145700,128076445,2835,2835,2835,2835,0
+20250327,145600,128076445,2835,2835,2835,2835,0
+20250327,145500,128076445,2835,2835,2835,2835,0
+20250327,145400,128076445,2835,2835,2835,2835,0
+20250327,145300,128076445,2835,2835,2835,2835,0
+20250327,145200,128076445,2835,2830,2835,2830,100
+20250327,145100,127793195,2830,2830,2830,2830,152
+20250327,145000,127363035,2835,2835,2835,2835,0
+20250327,144900,127363035,2835,2835,2835,2835,1
+20250327,144800,127360200,2835,2835,2835,2835,131
+20250327,144700,126988815,2845,2845,2845,2845,0
+20250327,144600,126988815,2845,2845,2845,2845,31
+20250327,144500,126900620,2845,2845,2845,2845,0
+20250327,144400,126900620,2845,2845,2845,2845,1
+20250327,144300,126897775,2835,2835,2835,2835,103
+20250327,144200,126605770,2830,2830,2830,2830,0
+20250327,144100,126605770,2830,2830,2830,2830,5
+20250327,144000,126591620,2835,2835,2835,2835,0
+20250327,143900,126591620,2835,2835,2835,2835,0
+20250327,143800,126591620,2835,2835,2835,2835,0
+20250327,143700,126591620,2835,2835,2835,2835,0
+20250327,143600,126591620,2835,2835,2835,2835,150
+20250327,143500,126166370,2830,2830,2830,2830,0
+20250327,143400,126166370,2830,2830,2830,2830,0
+20250327,143300,126166370,2830,2830,2830,2830,28
+20250327,143200,126087130,2835,2835,2835,2835,0
+20250327,143100,126087130,2835,2835,2835,2835,0
+20250327,143000,126087130,2835,2835,2835,2835,0
+20250327,142900,126087130,2835,2835,2835,2835,1
+20250327,142800,126084295,2830,2830,2830,2830,23
+20250327,142700,126019205,2835,2835,2835,2835,0
+20250327,142600,126019205,2835,2835,2835,2835,1
+20250327,142500,126016370,2830,2830,2830,2830,93
+20250327,142400,125753180,2825,2825,2825,2825,0
+20250327,142300,125753180,2825,2825,2825,2825,0
+20250327,142200,125753180,2825,2825,2825,2825,0
+20250327,142100,125753180,2825,2825,2825,2825,0
+20250327,142000,125753180,2825,2825,2825,2825,0
+20250327,141900,125753180,2825,2825,2825,2825,256
+20250327,141800,125029980,2835,2835,2835,2835,0
+20250327,141700,125029980,2835,2825,2835,2825,7
+20250327,141600,125010195,2830,2830,2830,2830,29
+20250327,141500,124928125,2825,2825,2825,2825,663
+20250327,141400,123055150,2825,2825,2825,2825,0
+20250327,141300,123055150,2825,2825,2825,2825,0
+20250327,141200,123055150,2825,2825,2825,2825,229
+20250327,141100,122408225,2830,2830,2830,2830,0
+20250327,141000,122408225,2830,2830,2830,2830,0
+20250327,140900,122408225,2830,2830,2830,2830,0
+20250327,140800,122408225,2830,2830,2830,2830,237
+20250327,140700,121737515,2830,2830,2830,2830,0
+20250327,140600,121737515,2830,2830,2830,2830,4
+20250327,140500,121726195,2835,2835,2835,2835,5
+20250327,140400,121712020,2835,2835,2835,2835,0
+20250327,140300,121712020,2835,2835,2835,2835,10
+20250327,140200,121683670,2835,2835,2835,2835,0
+20250327,140100,121683670,2835,2835,2835,2835,24
+20250327,140000,121615630,2835,2840,2840,2835,300
+20250327,135900,120764630,2845,2845,2845,2845,0
+20250327,135800,120764630,2845,2845,2845,2845,0
+20250327,135700,120764630,2845,2845,2845,2845,51
+20250327,135600,120619535,2830,2835,2835,2830,114
+20250327,135500,120296865,2835,2835,2835,2835,0
+20250327,135400,120296865,2835,2835,2835,2835,0
+20250327,135300,120296865,2835,2835,2835,2835,0
+20250327,135200,120296865,2835,2835,2835,2835,0
+20250327,135100,120296865,2835,2835,2835,2835,0
+20250327,135000,120296865,2835,2835,2835,2835,0
+20250327,134900,120296865,2835,2835,2835,2835,1
+20250327,134800,120294030,2835,2835,2835,2835,0
+20250327,134700,120294030,2835,2835,2835,2835,35
+20250327,134600,120194805,2845,2845,2845,2845,0
+20250327,134500,120194805,2845,2845,2845,2845,0
+20250327,134400,120194805,2845,2845,2845,2845,0
+20250327,134300,120194805,2845,2845,2845,2845,0
+20250327,134200,120194805,2845,2845,2845,2845,0
+20250327,134100,120194805,2845,2845,2845,2845,0
+20250327,134000,120194805,2845,2845,2845,2845,26
+20250327,133900,120120835,2840,2840,2840,2840,1
+20250327,133800,120117995,2830,2830,2830,2830,0
+20250327,133700,120117995,2830,2830,2830,2830,0
+20250327,133600,120117995,2830,2830,2830,2830,0
+20250327,133500,120117995,2830,2830,2830,2830,0
+20250327,133400,120117995,2830,2830,2830,2830,0
+20250327,133300,120117995,2830,2830,2830,2830,6
+20250327,133200,120101015,2825,2825,2825,2825,0
+20250327,133100,120101015,2825,2825,2825,2825,0
+20250327,133000,120101015,2825,2835,2835,2825,70
+20250327,132900,119902855,2830,2830,2830,2830,0
+20250327,132800,119902855,2830,2830,2830,2830,5
+20250327,132700,119888705,2830,2835,2835,2830,150
+20250327,132600,119464165,2845,2845,2845,2845,39
+20250327,132500,119353210,2845,2845,2845,2845,0
+20250327,132400,119353210,2845,2845,2845,2845,1
+20250327,132300,119350365,2845,2845,2845,2845,0
+20250327,132200,119350365,2845,2845,2845,2845,0
+20250327,132100,119350365,2845,2845,2845,2845,0
+20250327,132000,119350365,2845,2845,2845,2845,0
+20250327,131900,119350365,2845,2845,2845,2845,0
+20250327,131800,119350365,2845,2845,2845,2845,0
+20250327,131700,119350365,2845,2845,2845,2845,0
+20250327,131600,119350365,2845,2845,2845,2845,0
+20250327,131500,119350365,2845,2845,2845,2845,0
+20250327,131400,119350365,2845,2845,2845,2845,36
+20250327,131300,119247945,2840,2840,2840,2840,0
+20250327,131200,119247945,2840,2840,2840,2840,0
+20250327,131100,119247945,2840,2840,2840,2840,1
+20250327,131000,119245105,2845,2845,2845,2845,0
+20250327,130900,119245105,2845,2845,2845,2845,0
+20250327,130800,119245105,2845,2845,2845,2845,0
+20250327,130700,119245105,2845,2845,2845,2845,0
+20250327,130600,119245105,2845,2835,2845,2835,9
+20250327,130500,119219580,2845,2845,2845,2845,0
+20250327,130400,119219580,2845,2845,2845,2845,0
+20250327,130300,119219580,2845,2845,2845,2845,0
+20250327,130200,119219580,2845,2845,2845,2845,0
+20250327,130100,119219580,2845,2845,2845,2845,0
+20250327,130000,119219580,2845,2845,2845,2845,0
+20250327,125900,119219580,2845,2840,2845,2840,268
+20250327,125800,118457570,2845,2840,2845,2840,357
+20250327,125700,117442370,2840,2840,2840,2840,451
+20250327,125600,116161530,2850,2855,2890,2850,941
+20250327,125500,113454745,2855,2820,2910,2820,4776
+20250327,125400,99710600,2840,2840,2840,2840,1
+20250327,125300,99707760,2820,2840,2840,2820,126
+20250327,125200,99351470,2840,2840,2840,2840,24
+20250327,125100,99283310,2840,2840,2840,2840,0
+20250327,125000,99283310,2840,2840,2840,2840,0
+20250327,124900,99283310,2840,2840,2840,2840,0
+20250327,124800,99283310,2840,2840,2840,2840,0
+20250327,124700,99283310,2840,2840,2840,2840,0
+20250327,124600,99283310,2840,2840,2840,2840,200
+20250327,124500,98715310,2840,2840,2840,2840,0
+20250327,124400,98715310,2840,2840,2840,2840,0
+20250327,124300,98715310,2840,2840,2840,2840,1
+20250327,124200,98712470,2825,2825,2825,2825,354
+20250327,124100,97712420,2840,2840,2840,2840,0
+20250327,124000,97712420,2840,2840,2840,2840,0
+20250327,123900,97712420,2840,2840,2840,2840,0
+20250327,123800,97712420,2840,2840,2840,2840,0
+20250327,123700,97712420,2840,2840,2840,2840,0
+20250327,123600,97712420,2840,2840,2840,2840,0
+20250327,123500,97712420,2840,2840,2840,2840,29
+20250327,123400,97630060,2825,2825,2825,2825,60
+20250327,123300,97460560,2840,2840,2840,2840,0
+20250327,123200,97460560,2840,2840,2840,2840,0
+20250327,123100,97460560,2840,2840,2840,2840,0
+20250327,123000,97460560,2840,2840,2840,2840,0
+20250327,122900,97460560,2840,2840,2840,2840,0
+20250327,122800,97460560,2840,2840,2840,2840,0
+20250327,122700,97460560,2840,2840,2840,2840,0
+20250327,122600,97460560,2840,2840,2840,2840,1
+20250327,122500,97457720,2840,2840,2840,2840,0
+20250327,122400,97457720,2840,2840,2840,2840,0
+20250327,122300,97457720,2840,2840,2840,2840,30
+20250327,122200,97372520,2840,2840,2840,2840,0
+20250327,122100,97372520,2840,2840,2840,2840,0
+20250327,122000,97372520,2840,2840,2840,2840,18
+20250327,121900,97321400,2840,2840,2840,2840,1
+20250327,121800,97318560,2825,2825,2825,2825,0
+20250327,121700,97318560,2825,2825,2825,2825,0
+20250327,121600,97318560,2825,2825,2825,2825,0
+20250327,121500,97318560,2825,2825,2825,2825,0
+20250327,121400,97318560,2825,2825,2825,2825,321
+20250327,121300,96411735,2825,2825,2825,2825,0
+20250327,121200,96411735,2825,2825,2825,2825,0
+20250327,121100,96411735,2825,2825,2825,2825,288
+20250327,121000,95598135,2825,2825,2825,2825,0
+20250327,120900,95598135,2825,2825,2825,2825,0
+20250327,120800,95598135,2825,2825,2825,2825,0
+20250327,120700,95598135,2825,2825,2825,2825,0
+20250327,120600,95598135,2825,2825,2825,2825,0
+20250327,120500,95598135,2825,2825,2825,2825,0
+20250327,120400,95598135,2825,2825,2825,2825,0
+20250327,120300,95598135,2825,2825,2825,2825,0
+20250327,120200,95598135,2825,2825,2825,2825,300
+20250327,120100,94750635,2820,2820,2820,2820,0
+20250327,120000,94750635,2820,2820,2820,2820,27
+20250327,115900,94674495,2820,2820,2820,2820,26
+20250327,115800,94601175,2820,2820,2820,2820,52
+20250327,115700,94454535,2820,2820,2820,2820,26
+20250327,115600,94381215,2820,2840,2840,2820,54
+20250327,115500,94228915,2820,2820,2820,2820,52
+20250327,115400,94082275,2820,2820,2820,2820,36
+20250327,115300,93980755,2830,2830,2830,2830,43
+20250327,115200,93859065,2825,2825,2825,2825,53
+20250327,115100,93709340,2825,2825,2825,2825,26
+20250327,115000,93635890,2825,2825,2825,2825,52
+20250327,114900,93488990,2825,2825,2825,2825,53
+20250327,114800,93339265,2825,2825,2825,2825,26
+20250327,114700,93265815,2825,2825,2840,2825,82
+20250327,114600,93033730,2825,2825,2825,2825,52
+20250327,114500,92886830,2825,2825,2825,2825,26
+20250327,114400,92813380,2825,2825,2825,2825,392
+20250327,114300,91705980,2825,2825,2825,2825,52
+20250327,114200,91559080,2825,2825,2825,2825,27
+20250327,114100,91482805,2830,2830,2830,2830,0
+20250327,114000,91482805,2830,2830,2830,2830,0
+20250327,113900,91482805,2830,2830,2830,2830,0
+20250327,113800,91482805,2830,2830,2830,2830,0
+20250327,113700,91482805,2830,2830,2830,2830,0
+20250327,113600,91482805,2830,2830,2830,2830,0
+20250327,113500,91482805,2830,2830,2830,2830,12
+20250327,113400,91448845,2835,2835,2835,2835,34
+20250327,113300,91352455,2840,2840,2840,2840,1
+20250327,113200,91349615,2820,2820,2820,2820,0
+20250327,113100,91349615,2820,2820,2820,2820,0
+20250327,113000,91349615,2820,2820,2820,2820,0
+20250327,112900,91349615,2820,2820,2820,2820,0
+20250327,112800,91349615,2820,2820,2820,2820,0
+20250327,112700,91349615,2820,2820,2820,2820,16
+20250327,112600,91304495,2845,2845,2845,2845,0
+20250327,112500,91304495,2845,2845,2845,2845,0
+20250327,112400,91304495,2845,2845,2845,2845,0
+20250327,112300,91304495,2845,2845,2845,2845,0
+20250327,112200,91304495,2845,2845,2845,2845,37
+20250327,112100,91199230,2820,2820,2820,2820,0
+20250327,112000,91199230,2820,2820,2820,2820,4
+20250327,111900,91187950,2820,2820,2820,2820,30
+20250327,111800,91103350,2820,2820,2820,2820,32
+20250327,111700,91013110,2820,2820,2820,2820,29
+20250327,111600,90931330,2820,2820,2820,2820,31
+20250327,111500,90843910,2820,2820,2820,2820,29
+20250327,111400,90762130,2820,2820,2820,2820,32
+20250327,111300,90671890,2820,2820,2820,2820,29
+20250327,111200,90590110,2820,2820,2820,2815,2270
+20250327,111100,84190660,2815,2815,2820,2815,792
+20250327,111000,81957380,2820,2820,2820,2815,1474
+20250327,110900,77800715,2820,2820,2820,2820,32
+20250327,110800,77710475,2820,2820,2820,2820,28
+20250327,110700,77631515,2820,2820,2820,2820,32
+20250327,110600,77541275,2820,2820,2820,2820,7
+20250327,110500,77521535,2825,2825,2825,2825,0
+20250327,110400,77521535,2825,2825,2825,2825,0
+20250327,110300,77521535,2825,2825,2825,2825,1200
+20250327,110200,74131535,2825,2825,2825,2825,0
+20250327,110100,74131535,2825,2825,2825,2825,0
+20250327,110000,74131535,2825,2825,2825,2825,345
+20250327,105900,73156910,2830,2830,2830,2830,89
+20250327,105800,72905040,2830,2830,2830,2830,47
+20250327,105700,72772030,2830,2830,2830,2830,0
+20250327,105600,72772030,2830,2830,2830,2830,7
+20250327,105500,72752220,2830,2830,2830,2830,6
+20250327,105400,72735240,2835,2840,2840,2835,16
+20250327,105300,72689830,2850,2850,2850,2850,0
+20250327,105200,72689830,2850,2850,2850,2850,0
+20250327,105100,72689830,2850,2850,2850,2850,0
+20250327,105000,72689830,2850,2850,2850,2850,1
+20250327,104900,72686980,2835,2835,2835,2835,0
+20250327,104800,72686980,2835,2835,2835,2835,0
+20250327,104700,72686980,2835,2835,2835,2835,0
+20250327,104600,72686980,2835,2835,2835,2835,44
+20250327,104500,72562240,2835,2835,2835,2835,0
+20250327,104400,72562240,2835,2835,2835,2835,0
+20250327,104300,72562240,2835,2835,2835,2835,0
+20250327,104200,72562240,2835,2835,2835,2835,0
+20250327,104100,72562240,2835,2835,2835,2835,0
+20250327,104000,72562240,2835,2835,2835,2835,158
+20250327,103900,72114310,2835,2835,2835,2835,0
+20250327,103800,72114310,2835,2835,2835,2835,0
+20250327,103700,72114310,2835,2835,2835,2835,0
+20250327,103600,72114310,2835,2835,2835,2835,0
+20250327,103500,72114310,2835,2835,2835,2835,0
+20250327,103400,72114310,2835,2835,2835,2835,3000
+20250327,103300,63609310,2835,2835,2835,2835,135
+20250327,103200,63226585,2835,2835,2835,2835,0
+20250327,103100,63226585,2835,2835,2835,2835,1
+20250327,103000,63223750,2820,2820,2820,2820,0
+20250327,102900,63223750,2820,2820,2820,2820,0
+20250327,102800,63223750,2820,2825,2825,2820,2800
+20250327,102700,55325430,2820,2820,2820,2820,0
+20250327,102600,55325430,2820,2835,2835,2820,2000
+20250327,102500,49675025,2860,2860,2860,2860,2
+20250327,102400,49669305,2835,2835,2835,2835,0
+20250327,102300,49669305,2835,2840,2840,2835,274
+20250327,102200,48892130,2860,2860,2860,2860,0
+20250327,102100,48892130,2860,2860,2860,2860,0
+20250327,102000,48892130,2860,2860,2860,2860,0
+20250327,101900,48892130,2860,2860,2860,2860,0
+20250327,101800,48892130,2860,2860,2860,2860,0
+20250327,101700,48892130,2860,2860,2860,2860,1
+20250327,101600,48889270,2840,2840,2840,2840,500
+20250327,101500,47469270,2840,2840,2840,2840,0
+20250327,101400,47469270,2840,2840,2840,2840,0
+20250327,101300,47469270,2840,2840,2840,2840,0
+20250327,101200,47469270,2840,2840,2840,2840,0
+20250327,101100,47469270,2840,2840,2840,2840,0
+20250327,101000,47469270,2840,2845,2845,2840,618
+20250327,100900,45713930,2845,2845,2845,2845,0
+20250327,100800,45713930,2845,2855,2870,2845,67
+20250327,100700,45522530,2860,2860,2860,2860,0
+20250327,100600,45522530,2860,2860,2860,2860,0
+20250327,100500,45522530,2860,2860,2860,2860,0
+20250327,100400,45522530,2860,2860,2860,2860,0
+20250327,100300,45522530,2860,2860,2860,2860,0
+20250327,100200,45522530,2860,2860,2860,2860,51
+20250327,100100,45376670,2870,2870,2870,2870,0
+20250327,100000,45376670,2870,2870,2870,2870,0
+20250327,095900,45376670,2870,2870,2870,2870,0
+20250327,095800,45376670,2870,2870,2870,2870,0
+20250327,095700,45376670,2870,2870,2870,2870,0
+20250327,095600,45376670,2870,2870,2870,2870,40
+20250327,095500,45261870,2860,2860,2860,2860,0
+20250327,095400,45261870,2860,2860,2860,2860,112
+20250327,095300,44941550,2860,2860,2860,2860,242
+20250327,095200,44249430,2870,2870,2870,2870,0
+20250327,095100,44249430,2870,2870,2870,2870,79
+20250327,095000,44022700,2875,2875,2875,2875,0
+20250327,094900,44022700,2875,2875,2875,2875,486
+20250327,094800,42625450,2875,2875,2875,2875,0
+20250327,094700,42625450,2875,2875,2875,2875,207
+20250327,094600,42030325,2875,2875,2875,2875,0
+20250327,094500,42030325,2875,2870,2875,2870,410
+20250327,094400,40853575,2870,2870,2870,2870,28
+20250327,094300,40773215,2860,2870,2870,2860,68
+20250327,094200,40578725,2855,2855,2855,2855,12
+20250327,094100,40544465,2875,2875,2875,2875,0
+20250327,094000,40544465,2875,2875,2875,2875,0
+20250327,093900,40544465,2875,2875,2875,2875,0
+20250327,093800,40544465,2875,2875,2875,2875,0
+20250327,093700,40544465,2875,2875,2875,2875,0
+20250327,093600,40544465,2875,2875,2875,2875,0
+20250327,093500,40544465,2875,2875,2875,2875,494
+20250327,093400,39124215,2875,2870,2880,2870,2049
+20250327,093300,33231320,2865,2865,2865,2865,0
+20250327,093200,33231320,2865,2855,2865,2855,971
+20250327,093100,30452670,2855,2855,2855,2855,69
+20250327,093000,30255675,2850,2850,2850,2850,340
+20250327,092900,29286675,2850,2850,2850,2850,0
+20250327,092800,29286675,2850,2850,2850,2850,250
+20250327,092700,28574175,2840,2840,2840,2840,0
+20250327,092600,28574175,2840,2840,2840,2840,1
+20250327,092500,28571335,2855,2850,2855,2850,686
+20250327,092400,26614700,2850,2850,2850,2850,536
+20250327,092300,25087100,2850,2850,2850,2850,300
+20250327,092200,24232100,2860,2860,2860,2860,0
+20250327,092100,24232100,2860,2860,2860,2860,0
+20250327,092000,24232100,2860,2860,2860,2860,1
+20250327,091900,24229240,2860,2860,2860,2860,2
+20250327,091800,24223520,2860,2830,2860,2830,473
+20250327,091700,22874185,2860,2850,2860,2850,500
+20250327,091600,21446185,2865,2845,2865,2845,1113
+20250327,091500,18269235,2840,2840,2840,2840,150
+20250327,091400,17843235,2840,2840,2840,2840,0
+20250327,091300,17843235,2840,2840,2840,2840,7
+20250327,091200,17823355,2840,2840,2840,2840,1
+20250327,091100,17820515,2835,2830,2835,2830,1178
+20250327,091000,14483285,2830,2830,2830,2830,10
+20250327,090900,14454985,2835,2810,2835,2810,918
+20250327,090800,11875040,2835,2835,2835,2835,0
+20250327,090700,11875040,2835,2810,2835,2810,188
+20250327,090600,11346010,2810,2805,2840,2805,2501
+20250327,090500,4320670,2810,2815,2815,2810,1018
+20250327,090400,1460000,2850,2850,2850,2845,106
+20250327,090300,1157905,2845,2845,2845,2845,1
+20250327,090200,1155060,2810,2810,2810,2810,409
+20250327,090100,5770,2885,2885,2885,2885,2
+20250327,090000,0,2820,2820,2820,2820,0

398120/min/candle-20250328.csv

@@ -0,0 +1,753 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213100,182348785,2770,2770,2770,2770,608
+20250328,213000,182348785,2770,2770,2770,2770,0
+20250328,212900,182348785,2770,2770,2770,2770,0
+20250328,212800,182348785,2770,2770,2770,2770,0
+20250328,212700,182348785,2770,2770,2770,2770,0
+20250328,212600,182348785,2770,2770,2770,2770,0
+20250328,212500,182348785,2770,2770,2770,2770,0
+20250328,212400,182348785,2770,2770,2770,2770,0
+20250328,212300,182348785,2770,2770,2770,2770,0
+20250328,212200,182348785,2770,2770,2770,2770,0
+20250328,212100,182348785,2770,2770,2770,2770,0
+20250328,212000,182348785,2770,2770,2770,2770,0
+20250328,211900,182348785,2770,2770,2770,2770,0
+20250328,211800,182348785,2770,2770,2770,2770,0
+20250328,211700,182348785,2770,2770,2770,2770,0
+20250328,211600,182348785,2770,2770,2770,2770,0
+20250328,211500,182348785,2770,2770,2770,2770,0
+20250328,211400,182348785,2770,2770,2770,2770,0
+20250328,211300,182348785,2770,2770,2770,2770,0
+20250328,211200,182348785,2770,2770,2770,2770,0
+20250328,211100,182348785,2770,2770,2770,2770,0
+20250328,211000,182348785,2770,2770,2770,2770,0
+20250328,210900,182348785,2770,2770,2770,2770,0
+20250328,210800,182348785,2770,2770,2770,2770,0
+20250328,210700,182348785,2770,2770,2770,2770,0
+20250328,210600,182348785,2770,2770,2770,2770,0
+20250328,210500,182348785,2770,2770,2770,2770,0
+20250328,210400,182348785,2770,2770,2770,2770,0
+20250328,210300,182348785,2770,2770,2770,2770,0
+20250328,210200,182348785,2770,2770,2770,2770,0
+20250328,210100,182348785,2770,2770,2770,2770,608
+20250328,210000,182348785,2770,2770,2770,2770,0
+20250328,205900,182348785,2770,2770,2770,2770,0
+20250328,205800,182348785,2770,2770,2770,2770,0
+20250328,205700,182348785,2770,2770,2770,2770,0
+20250328,205600,182348785,2770,2770,2770,2770,0
+20250328,205500,182348785,2770,2770,2770,2770,0
+20250328,205400,182348785,2770,2770,2770,2770,0
+20250328,205300,182348785,2770,2770,2770,2770,0
+20250328,205200,182348785,2770,2770,2770,2770,0
+20250328,205100,182348785,2770,2770,2770,2770,0
+20250328,205000,182348785,2770,2770,2770,2770,0
+20250328,204900,182348785,2770,2770,2770,2770,0
+20250328,204800,182348785,2770,2770,2770,2770,0
+20250328,204700,182348785,2770,2770,2770,2770,0
+20250328,204600,182348785,2770,2770,2770,2770,0
+20250328,204500,182348785,2770,2770,2770,2770,0
+20250328,204400,182348785,2770,2770,2770,2770,0
+20250328,204300,182348785,2770,2770,2770,2770,0
+20250328,204200,182348785,2770,2770,2770,2770,0
+20250328,204100,182348785,2770,2770,2770,2770,0
+20250328,204000,182348785,2770,2770,2770,2770,0
+20250328,203900,182348785,2770,2770,2770,2770,0
+20250328,203800,182348785,2770,2770,2770,2770,0
+20250328,203700,182348785,2770,2770,2770,2770,0
+20250328,203600,182348785,2770,2770,2770,2770,0
+20250328,203500,182348785,2770,2770,2770,2770,0
+20250328,203400,182348785,2770,2770,2770,2770,0
+20250328,203300,182348785,2770,2770,2770,2770,0
+20250328,203200,182348785,2770,2770,2770,2770,0
+20250328,203100,182348785,2770,2770,2770,2770,608
+20250328,203000,182348785,2770,2770,2770,2770,0
+20250328,202900,182348785,2770,2770,2770,2770,0
+20250328,202800,182348785,2770,2770,2770,2770,0
+20250328,202700,182348785,2770,2770,2770,2770,0
+20250328,202600,182348785,2770,2770,2770,2770,0
+20250328,202500,182348785,2770,2770,2770,2770,0
+20250328,202400,182348785,2770,2770,2770,2770,0
+20250328,202300,182348785,2770,2770,2770,2770,0
+20250328,202200,182348785,2770,2770,2770,2770,0
+20250328,202100,182348785,2770,2770,2770,2770,0
+20250328,202000,182348785,2770,2770,2770,2770,0
+20250328,201900,182348785,2770,2770,2770,2770,0
+20250328,201800,182348785,2770,2770,2770,2770,0
+20250328,201700,182348785,2770,2770,2770,2770,0
+20250328,201600,182348785,2770,2770,2770,2770,0
+20250328,201500,182348785,2770,2770,2770,2770,0
+20250328,201400,182348785,2770,2770,2770,2770,0
+20250328,201300,182348785,2770,2770,2770,2770,0
+20250328,201200,182348785,2770,2770,2770,2770,0
+20250328,201100,182348785,2770,2770,2770,2770,0
+20250328,201000,182348785,2770,2770,2770,2770,0
+20250328,200900,182348785,2770,2770,2770,2770,0
+20250328,200800,182348785,2770,2770,2770,2770,0
+20250328,200700,182348785,2770,2770,2770,2770,0
+20250328,200600,182348785,2770,2770,2770,2770,0
+20250328,200500,182348785,2770,2770,2770,2770,0
+20250328,200400,182348785,2770,2770,2770,2770,0
+20250328,200300,182348785,2770,2770,2770,2770,0
+20250328,200200,182348785,2770,2770,2770,2770,0
+20250328,200100,182348785,2770,2770,2770,2770,608
+20250328,200000,182348785,2770,2770,2770,2770,0
+20250328,195900,182348785,2770,2770,2770,2770,0
+20250328,195800,182348785,2770,2770,2770,2770,0
+20250328,195700,182348785,2770,2770,2770,2770,0
+20250328,195600,182348785,2770,2770,2770,2770,0
+20250328,195500,182348785,2770,2770,2770,2770,0
+20250328,195400,182348785,2770,2770,2770,2770,0
+20250328,195300,182348785,2770,2770,2770,2770,0
+20250328,195200,182348785,2770,2770,2770,2770,0
+20250328,195100,182348785,2770,2770,2770,2770,0
+20250328,195000,182348785,2770,2770,2770,2770,0
+20250328,194900,182348785,2770,2770,2770,2770,0
+20250328,194800,182348785,2770,2770,2770,2770,0
+20250328,194700,182348785,2770,2770,2770,2770,0
+20250328,194600,182348785,2770,2770,2770,2770,0
+20250328,194500,182348785,2770,2770,2770,2770,0
+20250328,194400,182348785,2770,2770,2770,2770,0
+20250328,194300,182348785,2770,2770,2770,2770,0
+20250328,194200,182348785,2770,2770,2770,2770,0
+20250328,194100,182348785,2770,2770,2770,2770,0
+20250328,194000,182348785,2770,2770,2770,2770,0
+20250328,193900,182348785,2770,2770,2770,2770,0
+20250328,193800,182348785,2770,2770,2770,2770,0
+20250328,193700,182348785,2770,2770,2770,2770,0
+20250328,193600,182348785,2770,2770,2770,2770,0
+20250328,193500,182348785,2770,2770,2770,2770,0
+20250328,193400,182348785,2770,2770,2770,2770,0
+20250328,193300,182348785,2770,2770,2770,2770,0
+20250328,193200,182348785,2770,2770,2770,2770,0
+20250328,193100,182348785,2770,2770,2770,2770,608
+20250328,193000,182348785,2770,2770,2770,2770,0
+20250328,192900,182348785,2770,2770,2770,2770,0
+20250328,192800,182348785,2770,2770,2770,2770,0
+20250328,192700,182348785,2770,2770,2770,2770,0
+20250328,192600,182348785,2770,2770,2770,2770,0
+20250328,192500,182348785,2770,2770,2770,2770,0
+20250328,192400,182348785,2770,2770,2770,2770,0
+20250328,192300,182348785,2770,2770,2770,2770,0
+20250328,192200,182348785,2770,2770,2770,2770,0
+20250328,192100,182348785,2770,2770,2770,2770,0
+20250328,192000,182348785,2770,2770,2770,2770,0
+20250328,191900,182348785,2770,2770,2770,2770,0
+20250328,191800,182348785,2770,2770,2770,2770,0
+20250328,191700,182348785,2770,2770,2770,2770,0
+20250328,191600,182348785,2770,2770,2770,2770,0
+20250328,191500,182348785,2770,2770,2770,2770,0
+20250328,191400,182348785,2770,2770,2770,2770,0
+20250328,191300,182348785,2770,2770,2770,2770,0
+20250328,191200,182348785,2770,2770,2770,2770,0
+20250328,191100,182348785,2770,2770,2770,2770,0
+20250328,191000,182348785,2770,2770,2770,2770,0
+20250328,190900,182348785,2770,2770,2770,2770,0
+20250328,190800,182348785,2770,2770,2770,2770,0
+20250328,190700,182348785,2770,2770,2770,2770,0
+20250328,190600,182348785,2770,2770,2770,2770,0
+20250328,190500,182348785,2770,2770,2770,2770,0
+20250328,190400,182348785,2770,2770,2770,2770,0
+20250328,190300,182348785,2770,2770,2770,2770,0
+20250328,190200,182348785,2770,2770,2770,2770,0
+20250328,190100,182348785,2770,2770,2770,2770,608
+20250328,190000,182348785,2770,2770,2770,2770,0
+20250328,185900,182348785,2770,2770,2770,2770,0
+20250328,185800,182348785,2770,2770,2770,2770,0
+20250328,185700,182348785,2770,2770,2770,2770,0
+20250328,185600,182348785,2770,2770,2770,2770,0
+20250328,185500,182348785,2770,2770,2770,2770,0
+20250328,185400,182348785,2770,2770,2770,2770,0
+20250328,185300,182348785,2770,2770,2770,2770,0
+20250328,185200,182348785,2770,2770,2770,2770,0
+20250328,185100,182348785,2770,2770,2770,2770,0
+20250328,185000,182348785,2770,2770,2770,2770,0
+20250328,184900,182348785,2770,2770,2770,2770,0
+20250328,184800,182348785,2770,2770,2770,2770,0
+20250328,184700,182348785,2770,2770,2770,2770,0
+20250328,184600,182348785,2770,2770,2770,2770,0
+20250328,184500,182348785,2770,2770,2770,2770,0
+20250328,184400,182348785,2770,2770,2770,2770,0
+20250328,184300,182348785,2770,2770,2770,2770,0
+20250328,184200,182348785,2770,2770,2770,2770,0
+20250328,184100,182348785,2770,2770,2770,2770,0
+20250328,184000,182348785,2770,2770,2770,2770,0
+20250328,183900,182348785,2770,2770,2770,2770,0
+20250328,183800,182348785,2770,2770,2770,2770,0
+20250328,183700,182348785,2770,2770,2770,2770,0
+20250328,183600,182348785,2770,2770,2770,2770,0
+20250328,183500,182348785,2770,2770,2770,2770,0
+20250328,183400,182348785,2770,2770,2770,2770,0
+20250328,183300,182348785,2770,2770,2770,2770,0
+20250328,183200,182348785,2770,2770,2770,2770,0
+20250328,183100,182348785,2770,2770,2770,2770,608
+20250328,183000,182348785,2770,2770,2770,2770,0
+20250328,182900,182348785,2770,2770,2770,2770,0
+20250328,182800,182348785,2770,2770,2770,2770,0
+20250328,182700,182348785,2770,2770,2770,2770,0
+20250328,182600,182348785,2770,2770,2770,2770,0
+20250328,182500,182348785,2770,2770,2770,2770,0
+20250328,182400,182348785,2770,2770,2770,2770,0
+20250328,182300,182348785,2770,2770,2770,2770,0
+20250328,182200,182348785,2770,2770,2770,2770,0
+20250328,182100,182348785,2770,2770,2770,2770,0
+20250328,182000,182348785,2770,2770,2770,2770,0
+20250328,181900,182348785,2770,2770,2770,2770,0
+20250328,181800,182348785,2770,2770,2770,2770,0
+20250328,181700,182348785,2770,2770,2770,2770,0
+20250328,181600,182348785,2770,2770,2770,2770,0
+20250328,181500,182348785,2770,2770,2770,2770,0
+20250328,181400,182348785,2770,2770,2770,2770,0
+20250328,181300,182348785,2770,2770,2770,2770,0
+20250328,181200,182348785,2770,2770,2770,2770,0
+20250328,181100,182348785,2770,2770,2770,2770,0
+20250328,181000,182348785,2770,2770,2770,2770,0
+20250328,180900,182348785,2770,2770,2770,2770,0
+20250328,180800,182348785,2770,2770,2770,2770,0
+20250328,180700,182348785,2770,2770,2770,2770,0
+20250328,180600,182348785,2770,2770,2770,2770,0
+20250328,180500,182348785,2770,2770,2770,2770,0
+20250328,180400,182348785,2770,2770,2770,2770,0
+20250328,180300,182348785,2770,2770,2770,2770,0
+20250328,180200,182348785,2770,2770,2770,2770,0
+20250328,180100,182348785,2770,2770,2770,2770,608
+20250328,180000,182348785,2770,2770,2770,2770,0
+20250328,175900,182348785,2770,2770,2770,2770,0
+20250328,175800,182348785,2770,2770,2770,2770,0
+20250328,175700,182348785,2770,2770,2770,2770,0
+20250328,175600,182348785,2770,2770,2770,2770,0
+20250328,175500,182348785,2770,2770,2770,2770,0
+20250328,175400,182348785,2770,2770,2770,2770,0
+20250328,175300,182348785,2770,2770,2770,2770,0
+20250328,175200,182348785,2770,2770,2770,2770,0
+20250328,175100,182348785,2770,2770,2770,2770,0
+20250328,175000,182348785,2770,2770,2770,2770,0
+20250328,174900,182348785,2770,2770,2770,2770,0
+20250328,174800,182348785,2770,2770,2770,2770,0
+20250328,174700,182348785,2770,2770,2770,2770,0
+20250328,174600,182348785,2770,2770,2770,2770,0
+20250328,174500,182348785,2770,2770,2770,2770,0
+20250328,174400,182348785,2770,2770,2770,2770,0
+20250328,174300,182348785,2770,2770,2770,2770,0
+20250328,174200,182348785,2770,2770,2770,2770,0
+20250328,174100,182348785,2770,2770,2770,2770,0
+20250328,174000,182348785,2770,2770,2770,2770,0
+20250328,173900,182348785,2770,2770,2770,2770,0
+20250328,173800,182348785,2770,2770,2770,2770,0
+20250328,173700,182348785,2770,2770,2770,2770,0
+20250328,173600,182348785,2770,2770,2770,2770,0
+20250328,173500,182348785,2770,2770,2770,2770,0
+20250328,173400,182348785,2770,2770,2770,2770,0
+20250328,173300,182348785,2770,2770,2770,2770,0
+20250328,173200,182348785,2770,2770,2770,2770,0
+20250328,173100,182348785,2770,2770,2770,2770,608
+20250328,173000,182348785,2770,2770,2770,2770,0
+20250328,172900,182348785,2770,2770,2770,2770,0
+20250328,172800,182348785,2770,2770,2770,2770,0
+20250328,172700,182348785,2770,2770,2770,2770,0
+20250328,172600,182348785,2770,2770,2770,2770,0
+20250328,172500,182348785,2770,2770,2770,2770,0
+20250328,172400,182348785,2770,2770,2770,2770,0
+20250328,172300,182348785,2770,2770,2770,2770,0
+20250328,172200,182348785,2770,2770,2770,2770,0
+20250328,172100,182348785,2770,2770,2770,2770,0
+20250328,172000,182348785,2770,2770,2770,2770,0
+20250328,171900,182348785,2770,2770,2770,2770,0
+20250328,171800,182348785,2770,2770,2770,2770,0
+20250328,171700,182348785,2770,2770,2770,2770,0
+20250328,171600,182348785,2770,2770,2770,2770,0
+20250328,171500,182348785,2770,2770,2770,2770,0
+20250328,171400,182348785,2770,2770,2770,2770,0
+20250328,171300,182348785,2770,2770,2770,2770,0
+20250328,171200,182348785,2770,2770,2770,2770,0
+20250328,171100,182348785,2770,2770,2770,2770,0
+20250328,171000,182348785,2770,2770,2770,2770,0
+20250328,170900,182348785,2770,2770,2770,2770,0
+20250328,170800,182348785,2770,2770,2770,2770,0
+20250328,170700,182348785,2770,2770,2770,2770,0
+20250328,170600,182348785,2770,2770,2770,2770,0
+20250328,170500,182348785,2770,2770,2770,2770,0
+20250328,170400,182348785,2770,2770,2770,2770,0
+20250328,170300,182348785,2770,2770,2770,2770,0
+20250328,170200,182348785,2770,2770,2770,2770,0
+20250328,170100,182348785,2770,2770,2770,2770,608
+20250328,170000,182348785,2770,2770,2770,2770,0
+20250328,165900,182348785,2770,2770,2770,2770,0
+20250328,165800,182348785,2770,2770,2770,2770,0
+20250328,165700,182348785,2770,2770,2770,2770,0
+20250328,165600,182348785,2770,2770,2770,2770,0
+20250328,165500,182348785,2770,2770,2770,2770,0
+20250328,165400,182348785,2770,2770,2770,2770,0
+20250328,165300,182348785,2770,2770,2770,2770,0
+20250328,165200,182348785,2770,2770,2770,2770,0
+20250328,165100,182348785,2770,2770,2770,2770,0
+20250328,165000,182348785,2770,2770,2770,2770,0
+20250328,164900,182348785,2770,2770,2770,2770,0
+20250328,164800,182348785,2770,2770,2770,2770,0
+20250328,164700,182348785,2770,2770,2770,2770,0
+20250328,164600,182348785,2770,2770,2770,2770,0
+20250328,164500,182348785,2770,2770,2770,2770,0
+20250328,164400,182348785,2770,2770,2770,2770,0
+20250328,164300,182348785,2770,2770,2770,2770,0
+20250328,164200,182348785,2770,2770,2770,2770,0
+20250328,164100,182348785,2770,2770,2770,2770,0
+20250328,164000,182348785,2770,2770,2770,2770,0
+20250328,163900,182348785,2770,2770,2770,2770,0
+20250328,163800,182348785,2770,2770,2770,2770,0
+20250328,163700,182348785,2770,2770,2770,2770,0
+20250328,163600,182348785,2770,2770,2770,2770,0
+20250328,163500,182348785,2770,2770,2770,2770,0
+20250328,163400,182348785,2770,2770,2770,2770,0
+20250328,163300,182348785,2770,2770,2770,2770,0
+20250328,163200,182348785,2770,2770,2770,2770,0
+20250328,163100,182348785,2770,2770,2770,2770,608
+20250328,163000,182348785,2770,2770,2770,2770,0
+20250328,162900,182348785,2770,2770,2770,2770,0
+20250328,162800,182348785,2770,2770,2770,2770,0
+20250328,162700,182348785,2770,2770,2770,2770,0
+20250328,162600,182348785,2770,2770,2770,2770,0
+20250328,162500,182348785,2770,2770,2770,2770,0
+20250328,162400,182348785,2770,2770,2770,2770,0
+20250328,162300,182348785,2770,2770,2770,2770,0
+20250328,162200,182348785,2770,2770,2770,2770,0
+20250328,162100,182348785,2770,2770,2770,2770,0
+20250328,162000,182348785,2770,2770,2770,2770,0
+20250328,161900,182348785,2770,2770,2770,2770,0
+20250328,161800,182348785,2770,2770,2770,2770,0
+20250328,161700,182348785,2770,2770,2770,2770,0
+20250328,161600,182348785,2770,2770,2770,2770,0
+20250328,161500,182348785,2770,2770,2770,2770,0
+20250328,161400,182348785,2770,2770,2770,2770,0
+20250328,161300,182348785,2770,2770,2770,2770,0
+20250328,161200,182348785,2770,2770,2770,2770,0
+20250328,161100,182348785,2770,2770,2770,2770,0
+20250328,161000,182348785,2770,2770,2770,2770,0
+20250328,160900,182348785,2770,2770,2770,2770,0
+20250328,160800,182348785,2770,2770,2770,2770,0
+20250328,160700,182348785,2770,2770,2770,2770,0
+20250328,160600,182348785,2770,2770,2770,2770,0
+20250328,160500,182348785,2770,2770,2770,2770,0
+20250328,160400,182348785,2770,2770,2770,2770,0
+20250328,160300,182348785,2770,2770,2770,2770,0
+20250328,160200,182348785,2770,2770,2770,2770,0
+20250328,160100,182348785,2770,2770,2770,2770,608
+20250328,160000,182348785,2770,2770,2770,2770,0
+20250328,155900,182348785,2770,2770,2770,2770,0
+20250328,155800,182348785,2770,2770,2770,2770,0
+20250328,155700,182348785,2770,2770,2770,2770,0
+20250328,155600,182348785,2770,2770,2770,2770,0
+20250328,155500,182348785,2770,2770,2770,2770,0
+20250328,155400,182348785,2770,2770,2770,2770,0
+20250328,155300,182348785,2770,2770,2770,2770,0
+20250328,155200,182348785,2770,2770,2770,2770,0
+20250328,155100,182348785,2770,2770,2770,2770,0
+20250328,155000,182348785,2770,2770,2770,2770,0
+20250328,154900,182348785,2770,2770,2770,2770,0
+20250328,154800,182348785,2770,2770,2770,2770,0
+20250328,154700,182348785,2770,2770,2770,2770,0
+20250328,154600,182348785,2770,2770,2770,2770,0
+20250328,154500,182348785,2770,2770,2770,2770,0
+20250328,154400,182348785,2770,2770,2770,2770,0
+20250328,154300,182348785,2770,2770,2770,2770,0
+20250328,154200,182348785,2770,2770,2770,2770,0
+20250328,154100,182348785,2770,2770,2770,2770,0
+20250328,154000,182348785,2770,2770,2770,2770,0
+20250328,153900,182348785,2770,2770,2770,2770,0
+20250328,153800,182348785,2770,2770,2770,2770,0
+20250328,153700,182348785,2770,2770,2770,2770,0
+20250328,153600,182348785,2770,2770,2770,2770,0
+20250328,153500,182348785,2770,2770,2770,2770,0
+20250328,153400,182348785,2770,2770,2770,2770,0
+20250328,153300,182348785,2770,2770,2770,2770,0
+20250328,153200,182348785,2770,2770,2770,2770,0
+20250328,153100,182348785,2770,2770,2770,2770,608
+20250328,153000,182348785,2770,2770,2770,2770,608
+20250328,152900,180664625,2780,2780,2780,2780,0
+20250328,152800,180664625,2780,2780,2780,2780,0
+20250328,152700,180664625,2780,2780,2780,2780,0
+20250328,152600,180664625,2780,2780,2780,2780,0
+20250328,152500,180664625,2780,2780,2780,2780,0
+20250328,152400,180664625,2780,2780,2780,2780,0
+20250328,152300,180664625,2780,2780,2780,2780,0
+20250328,152200,180664625,2780,2780,2780,2780,0
+20250328,152100,180664625,2780,2780,2780,2780,0
+20250328,152000,180664625,2780,2780,2780,2780,0
+20250328,151900,180664625,2780,2780,2780,2780,317
+20250328,151800,179783365,2780,2775,2780,2770,1321
+20250328,151700,176120100,2775,2775,2775,2775,3
+20250328,151600,176111775,2770,2775,2775,2770,303
+20250328,151500,175272450,2775,2775,2775,2775,200
+20250328,151400,174717450,2775,2775,2775,2775,3
+20250328,151300,174709125,2775,2770,2775,2770,440
+20250328,151200,173489675,2775,2775,2775,2770,556
+20250328,151100,171948275,2770,2770,2770,2770,446
+20250328,151000,170712855,2770,2770,2770,2770,30
+20250328,150900,170629755,2770,2770,2770,2770,0
+20250328,150800,170629755,2770,2770,2770,2770,0
+20250328,150700,170629755,2770,2770,2775,2770,380
+20250328,150600,169577115,2770,2770,2770,2770,36
+20250328,150500,169477395,2755,2755,2755,2755,0
+20250328,150400,169477395,2755,2760,2760,2755,150
+20250328,150300,169063890,2760,2760,2760,2760,0
+20250328,150200,169063890,2760,2760,2760,2760,50
+20250328,150100,168925890,2770,2770,2770,2770,16
+20250328,150000,168881570,2760,2760,2760,2760,0
+20250328,145900,168881570,2760,2760,2760,2760,0
+20250328,145800,168881570,2760,2760,2760,2760,0
+20250328,145700,168881570,2760,2760,2760,2760,299
+20250328,145600,168056330,2760,2760,2760,2760,30
+20250328,145500,167973530,2760,2760,2760,2760,0
+20250328,145400,167973530,2760,2760,2760,2760,0
+20250328,145300,167973530,2760,2760,2760,2760,0
+20250328,145200,167973530,2760,2760,2760,2760,0
+20250328,145100,167973530,2760,2760,2760,2760,0
+20250328,145000,167973530,2760,2760,2760,2760,0
+20250328,144900,167973530,2760,2760,2760,2760,280
+20250328,144800,167200730,2750,2750,2750,2750,40
+20250328,144700,167090730,2750,2750,2750,2750,37
+20250328,144600,166988980,2750,2750,2750,2750,0
+20250328,144500,166988980,2750,2750,2750,2750,89
+20250328,144400,166744230,2750,2750,2750,2750,921
+20250328,144300,164211480,2750,2760,2760,2750,4111
+20250328,144200,152906220,2750,2750,2750,2750,0
+20250328,144100,152906220,2750,2755,2755,2750,3190
+20250328,144000,144126080,2760,2760,2760,2760,7
+20250328,143900,144106760,2760,2760,2760,2760,0
+20250328,143800,144106760,2760,2760,2760,2760,0
+20250328,143700,144106760,2760,2760,2760,2760,0
+20250328,143600,144106760,2760,2760,2760,2760,0
+20250328,143500,144106760,2760,2760,2760,2760,0
+20250328,143400,144106760,2760,2760,2760,2760,0
+20250328,143300,144106760,2760,2760,2760,2760,1
+20250328,143200,144104000,2760,2760,2760,2760,9
+20250328,143100,144079160,2765,2765,2765,2765,0
+20250328,143000,144079160,2765,2765,2765,2765,118
+20250328,142900,143752890,2760,2760,2760,2760,0
+20250328,142800,143752890,2760,2760,2760,2760,0
+20250328,142700,143752890,2760,2760,2760,2760,0
+20250328,142600,143752890,2760,2760,2760,2760,584
+20250328,142500,142141050,2760,2760,2760,2760,0
+20250328,142400,142141050,2760,2760,2760,2760,0
+20250328,142300,142141050,2760,2760,2760,2760,1
+20250328,142200,142138290,2765,2765,2765,2765,13
+20250328,142100,142102345,2760,2760,2760,2760,114
+20250328,142000,141787705,2760,2760,2760,2760,0
+20250328,141900,141787705,2760,2760,2760,2760,0
+20250328,141800,141787705,2760,2760,2760,2760,0
+20250328,141700,141787705,2760,2760,2760,2760,0
+20250328,141600,141787705,2760,2760,2760,2760,0
+20250328,141500,141787705,2760,2765,2765,2760,1292
+20250328,141400,138217605,2765,2765,2765,2765,0
+20250328,141300,138217605,2765,2765,2765,2765,0
+20250328,141200,138217605,2765,2765,2765,2765,0
+20250328,141100,138217605,2765,2765,2765,2765,0
+20250328,141000,138217605,2765,2765,2765,2765,0
+20250328,140900,138217605,2765,2770,2770,2765,1000
+20250328,140800,135452535,2775,2775,2775,2775,0
+20250328,140700,135452535,2775,2775,2775,2775,0
+20250328,140600,135452535,2775,2775,2775,2775,40
+20250328,140500,135341535,2775,2775,2775,2775,13
+20250328,140400,135305460,2775,2775,2775,2775,0
+20250328,140300,135305460,2775,2775,2775,2775,0
+20250328,140200,135305460,2775,2775,2775,2775,0
+20250328,140100,135305460,2775,2775,2775,2775,0
+20250328,140000,135305460,2775,2775,2775,2775,0
+20250328,135900,135305460,2775,2775,2775,2775,1
+20250328,135800,135302685,2765,2765,2765,2765,0
+20250328,135700,135302685,2765,2765,2765,2765,0
+20250328,135600,135302685,2765,2765,2765,2765,0
+20250328,135500,135302685,2765,2765,2765,2765,0
+20250328,135400,135302685,2765,2770,2770,2765,204
+20250328,135300,134738580,2765,2765,2765,2765,0
+20250328,135200,134738580,2765,2765,2765,2765,0
+20250328,135100,134738580,2765,2765,2765,2765,0
+20250328,135000,134738580,2765,2765,2765,2765,0
+20250328,134900,134738580,2765,2765,2765,2765,0
+20250328,134800,134738580,2765,2765,2765,2765,0
+20250328,134700,134738580,2765,2765,2765,2765,350
+20250328,134600,133770830,2775,2775,2775,2775,0
+20250328,134500,133770830,2775,2775,2775,2775,0
+20250328,134400,133770830,2775,2775,2775,2775,0
+20250328,134300,133770830,2775,2775,2775,2775,0
+20250328,134200,133770830,2775,2775,2775,2775,12
+20250328,134100,133737530,2775,2775,2775,2775,0
+20250328,134000,133737530,2775,2775,2775,2775,0
+20250328,133900,133737530,2775,2775,2775,2775,0
+20250328,133800,133737530,2775,2775,2775,2775,0
+20250328,133700,133737530,2775,2775,2775,2775,0
+20250328,133600,133737530,2775,2775,2775,2775,0
+20250328,133500,133737530,2775,2775,2775,2775,0
+20250328,133400,133737530,2775,2775,2775,2775,0
+20250328,133300,133737530,2775,2775,2775,2775,0
+20250328,133200,133737530,2775,2775,2775,2775,0
+20250328,133100,133737530,2775,2775,2775,2775,1
+20250328,133000,133734755,2765,2775,2775,2765,701
+20250328,132900,131793315,2770,2770,2770,2770,0
+20250328,132800,131793315,2770,2770,2770,2770,174
+20250328,132700,131311335,2775,2775,2775,2775,0
+20250328,132600,131311335,2775,2775,2775,2775,1
+20250328,132500,131308560,2770,2770,2770,2770,0
+20250328,132400,131308560,2770,2770,2770,2770,0
+20250328,132300,131308560,2770,2770,2770,2770,60
+20250328,132200,131142360,2770,2770,2770,2770,407
+20250328,132100,130014970,2775,2780,2780,2775,101
+20250328,132000,129734195,2780,2780,2780,2780,0
+20250328,131900,129734195,2780,2780,2780,2780,11
+20250328,131800,129703615,2780,2780,2780,2780,0
+20250328,131700,129703615,2780,2780,2780,2780,0
+20250328,131600,129703615,2780,2780,2780,2780,0
+20250328,131500,129703615,2780,2780,2780,2780,10
+20250328,131400,129675815,2780,2770,2780,2770,598
+20250328,131300,128019345,2780,2780,2780,2780,0
+20250328,131200,128019345,2780,2780,2780,2780,0
+20250328,131100,128019345,2780,2780,2780,2780,0
+20250328,131000,128019345,2780,2780,2780,2780,0
+20250328,130900,128019345,2780,2780,2780,2780,3
+20250328,130800,128011005,2780,2780,2780,2780,0
+20250328,130700,128011005,2780,2780,2780,2780,0
+20250328,130600,128011005,2780,2780,2780,2780,10
+20250328,130500,127983205,2780,2780,2780,2780,0
+20250328,130400,127983205,2780,2780,2780,2780,0
+20250328,130300,127983205,2780,2780,2780,2780,0
+20250328,130200,127983205,2780,2780,2780,2780,0
+20250328,130100,127983205,2780,2780,2780,2780,0
+20250328,130000,127983205,2780,2780,2780,2780,30
+20250328,125900,127899805,2780,2780,2780,2780,37
+20250328,125800,127796945,2765,2765,2765,2765,20
+20250328,125700,127741645,2765,2765,2765,2765,0
+20250328,125600,127741645,2765,2765,2765,2765,0
+20250328,125500,127741645,2765,2770,2770,2765,30
+20250328,125400,127658600,2780,2770,2780,2770,4
+20250328,125300,127647510,2770,2770,2770,2770,0
+20250328,125200,127647510,2770,2770,2770,2770,7
+20250328,125100,127628120,2780,2780,2780,2780,0
+20250328,125000,127628120,2780,2780,2780,2780,0
+20250328,124900,127628120,2780,2780,2780,2780,0
+20250328,124800,127628120,2780,2780,2780,2780,0
+20250328,124700,127628120,2780,2780,2780,2780,0
+20250328,124600,127628120,2780,2780,2780,2780,20
+20250328,124500,127572520,2770,2770,2770,2770,0
+20250328,124400,127572520,2770,2770,2770,2770,0
+20250328,124300,127572520,2770,2770,2770,2770,0
+20250328,124200,127572520,2770,2770,2770,2770,0
+20250328,124100,127572520,2770,2770,2770,2770,0
+20250328,124000,127572520,2770,2770,2770,2770,275
+20250328,123900,126810770,2775,2775,2775,2775,8
+20250328,123800,126788570,2780,2780,2780,2780,50
+20250328,123700,126649570,2780,2780,2780,2780,0
+20250328,123600,126649570,2780,2780,2780,2780,0
+20250328,123500,126649570,2780,2780,2780,2780,0
+20250328,123400,126649570,2780,2780,2780,2780,0
+20250328,123300,126649570,2780,2780,2780,2780,0
+20250328,123200,126649570,2780,2780,2780,2780,0
+20250328,123100,126649570,2780,2780,2780,2780,0
+20250328,123000,126649570,2780,2780,2780,2780,50
+20250328,122900,126510570,2775,2775,2775,2775,0
+20250328,122800,126510570,2775,2775,2775,2772,1429
+20250328,122700,122545695,2765,2765,2765,2765,0
+20250328,122600,122545695,2765,2765,2765,2765,0
+20250328,122500,122545695,2765,2765,2765,2765,0
+20250328,122400,122545695,2765,2765,2765,2765,0
+20250328,122300,122545695,2765,2770,2770,2765,196
+20250328,122200,122002830,2770,2770,2770,2770,6
+20250328,122100,121986210,2770,2770,2770,2770,0
+20250328,122000,121986210,2770,2770,2770,2770,0
+20250328,121900,121986210,2770,2770,2770,2770,0
+20250328,121800,121986210,2770,2770,2770,2770,0
+20250328,121700,121986210,2770,2770,2770,2770,0
+20250328,121600,121986210,2770,2770,2770,2770,0
+20250328,121500,121986210,2770,2770,2770,2770,0
+20250328,121400,121986210,2770,2770,2770,2770,6
+20250328,121300,121969590,2770,2770,2770,2770,0
+20250328,121200,121969590,2770,2770,2770,2770,0
+20250328,121100,121969590,2770,2770,2770,2770,0
+20250328,121000,121969590,2770,2770,2770,2770,0
+20250328,120900,121969590,2770,2770,2770,2770,0
+20250328,120800,121969590,2770,2770,2770,2770,0
+20250328,120700,121969590,2770,2770,2770,2770,0
+20250328,120600,121969590,2770,2770,2770,2770,0
+20250328,120500,121969590,2770,2770,2770,2770,6
+20250328,120400,121952970,2770,2770,2770,2770,0
+20250328,120300,121952970,2770,2770,2770,2770,0
+20250328,120200,121952970,2770,2770,2770,2770,0
+20250328,120100,121952970,2770,2770,2770,2770,0
+20250328,120000,121952970,2770,2770,2770,2770,0
+20250328,115900,121952970,2770,2770,2770,2770,15
+20250328,115800,121911420,2765,2765,2765,2765,0
+20250328,115700,121911420,2765,2765,2765,2765,0
+20250328,115600,121911420,2765,2765,2765,2765,564
+20250328,115500,120351960,2750,2750,2750,2750,0
+20250328,115400,120351960,2750,2770,2770,2750,2008
+20250328,115300,114815255,2760,2760,2760,2760,0
+20250328,115200,114815255,2760,2760,2760,2760,0
+20250328,115100,114815255,2760,2760,2760,2760,0
+20250328,115000,114815255,2760,2760,2760,2760,0
+20250328,114900,114815255,2760,2760,2760,2760,0
+20250328,114800,114815255,2760,2760,2760,2760,0
+20250328,114700,114815255,2760,2760,2760,2760,0
+20250328,114600,114815255,2760,2760,2760,2760,0
+20250328,114500,114815255,2760,2765,2765,2760,193
+20250328,114400,114281660,2760,2760,2760,2760,0
+20250328,114300,114281660,2760,2760,2760,2760,4
+20250328,114200,114270620,2760,2760,2760,2760,0
+20250328,114100,114270620,2760,2760,2760,2760,0
+20250328,114000,114270620,2760,2760,2760,2760,0
+20250328,113900,114270620,2760,2760,2760,2760,0
+20250328,113800,114270620,2760,2760,2760,2760,0
+20250328,113700,114270620,2760,2760,2760,2760,0
+20250328,113600,114270620,2760,2760,2760,2760,6
+20250328,113500,114254060,2760,2760,2760,2760,0
+20250328,113400,114254060,2760,2760,2760,2760,0
+20250328,113300,114254060,2760,2760,2760,2760,0
+20250328,113200,114254060,2760,2760,2760,2760,0
+20250328,113100,114254060,2760,2755,2760,2755,180
+20250328,113000,113757710,2750,2750,2750,2750,0
+20250328,112900,113757710,2750,2750,2750,2750,0
+20250328,112800,113757710,2750,2750,2750,2750,0
+20250328,112700,113757710,2750,2750,2750,2750,107
+20250328,112600,113463460,2750,2755,2755,2750,2865
+20250328,112500,105582240,2755,2755,2755,2755,0
+20250328,112400,105582240,2755,2760,2760,2755,669
+20250328,112300,103738470,2760,2760,2760,2760,0
+20250328,112200,103738470,2760,2760,2760,2760,64
+20250328,112100,103561830,2765,2765,2765,2765,37
+20250328,112000,103459525,2765,2765,2765,2765,0
+20250328,111900,103459525,2765,2765,2765,2765,0
+20250328,111800,103459525,2765,2765,2765,2765,104
+20250328,111700,103171965,2775,2775,2775,2775,0
+20250328,111600,103171965,2775,2775,2775,2775,0
+20250328,111500,103171965,2775,2775,2775,2775,0
+20250328,111400,103171965,2775,2775,2775,2775,0
+20250328,111300,103171965,2775,2775,2775,2775,0
+20250328,111200,103171965,2775,2780,2780,2775,13
+20250328,111100,103135830,2760,2760,2760,2760,0
+20250328,111000,103135830,2760,2760,2760,2760,0
+20250328,110900,103135830,2760,2770,2770,2760,8
+20250328,110800,103113740,2780,2780,2780,2780,0
+20250328,110700,103113740,2780,2780,2780,2780,0
+20250328,110600,103113740,2780,2780,2780,2780,0
+20250328,110500,103113740,2780,2780,2780,2780,0
+20250328,110400,103113740,2780,2780,2780,2780,0
+20250328,110300,103113740,2780,2780,2780,2780,0
+20250328,110200,103113740,2780,2780,2780,2780,0
+20250328,110100,103113740,2780,2780,2780,2780,0
+20250328,110000,103113740,2780,2780,2780,2780,0
+20250328,105900,103113740,2780,2780,2780,2780,0
+20250328,105800,103113740,2780,2780,2780,2780,2
+20250328,105700,103108180,2760,2765,2780,2750,5902
+20250328,105600,86847850,2765,2765,2765,2765,0
+20250328,105500,86847850,2765,2765,2765,2765,0
+20250328,105400,86847850,2765,2780,2780,2765,670
+20250328,105300,84992455,2775,2775,2775,2775,439
+20250328,105200,83774230,2775,2775,2775,2775,0
+20250328,105100,83774230,2775,2770,2775,2770,15
+20250328,105000,83732655,2770,2775,2775,2770,240
+20250328,104900,83067225,2775,2775,2775,2775,255
+20250328,104800,82359600,2775,2775,2775,2775,0
+20250328,104700,82359600,2775,2775,2775,2775,1
+20250328,104600,82356825,2755,2780,2780,2750,9185
+20250328,104500,56990780,2785,2790,2790,2780,1511
+20250328,104400,52788455,2790,2790,2790,2790,20
+20250328,104300,52732655,2800,2800,2800,2800,0
+20250328,104200,52732655,2800,2800,2800,2800,0
+20250328,104100,52732655,2800,2800,2800,2800,0
+20250328,104000,52732655,2800,2800,2800,2800,0
+20250328,103900,52732655,2800,2800,2800,2800,0
+20250328,103800,52732655,2800,2800,2800,2800,10
+20250328,103700,52704655,2800,2800,2800,2800,0
+20250328,103600,52704655,2800,2800,2800,2800,0
+20250328,103500,52704655,2800,2800,2800,2800,0
+20250328,103400,52704655,2800,2800,2800,2800,0
+20250328,103300,52704655,2800,2800,2800,2800,0
+20250328,103200,52704655,2800,2800,2800,2800,0
+20250328,103100,52704655,2800,2800,2800,2800,0
+20250328,103000,52704655,2800,2800,2800,2800,11
+20250328,102900,52673855,2800,2800,2800,2800,3
+20250328,102800,52665455,2800,2800,2800,2800,3
+20250328,102700,52657055,2800,2800,2800,2800,0
+20250328,102600,52657055,2800,2800,2800,2800,10
+20250328,102500,52629055,2800,2800,2800,2800,0
+20250328,102400,52629055,2800,2800,2800,2800,0
+20250328,102300,52629055,2800,2800,2800,2800,0
+20250328,102200,52629055,2800,2800,2800,2800,0
+20250328,102100,52629055,2800,2800,2800,2800,0
+20250328,102000,52629055,2800,2800,2800,2800,0
+20250328,101900,52629055,2800,2800,2800,2800,0
+20250328,101800,52629055,2800,2800,2800,2800,2
+20250328,101700,52623455,2795,2795,2795,2795,0
+20250328,101600,52623455,2795,2795,2795,2795,100
+20250328,101500,52343955,2780,2780,2780,2780,159
+20250328,101400,51901935,2780,2810,2810,2780,1743
+20250328,101300,47046260,2810,2810,2810,2810,0
+20250328,101200,47046260,2810,2810,2810,2810,13
+20250328,101100,47009730,2800,2800,2800,2800,1
+20250328,101000,47006930,2810,2810,2810,2810,0
+20250328,100900,47006930,2810,2810,2810,2810,0
+20250328,100800,47006930,2810,2810,2810,2810,0
+20250328,100700,47006930,2810,2810,2810,2810,0
+20250328,100600,47006930,2810,2810,2810,2810,35
+20250328,100500,46908580,2810,2810,2810,2810,1
+20250328,100400,46905770,2800,2800,2800,2800,20
+20250328,100300,46849770,2810,2810,2810,2810,0
+20250328,100200,46849770,2810,2810,2810,2810,1
+20250328,100100,46846960,2785,2785,2785,2785,78
+20250328,100000,46629730,2785,2790,2790,2785,821
+20250328,095900,44342520,2790,2790,2790,2790,0
+20250328,095800,44342520,2790,2790,2790,2790,2
+20250328,095700,44336940,2810,2810,2810,2810,40
+20250328,095600,44224540,2810,2810,2810,2810,0
+20250328,095500,44224540,2810,2810,2810,2810,1
+20250328,095400,44221730,2815,2800,2815,2785,3206
+20250328,095300,35242255,2820,2820,2820,2820,0
+20250328,095200,35242255,2820,2820,2820,2820,0
+20250328,095100,35242255,2820,2815,2820,2815,3
+20250328,095000,35233805,2800,2800,2800,2800,0
+20250328,094900,35233805,2800,2795,2800,2795,500
+20250328,094800,33835250,2795,2795,2795,2795,0
+20250328,094700,33835250,2795,2795,2795,2795,10
+20250328,094600,33807300,2795,2795,2795,2795,20
+20250328,094500,33751400,2795,2795,2795,2795,1
+20250328,094400,33748605,2795,2795,2795,2795,0
+20250328,094300,33748605,2795,2800,2800,2795,1297
+20250328,094200,30123480,2800,2800,2800,2800,0
+20250328,094100,30123480,2800,2800,2800,2800,0
+20250328,094000,30123480,2800,2800,2800,2800,18
+20250328,093900,30073080,2795,2795,2795,2795,4
+20250328,093800,30061900,2795,2795,2795,2795,7
+20250328,093700,30042335,2795,2795,2795,2795,700
+20250328,093600,28085835,2810,2810,2810,2810,1
+20250328,093500,28083025,2800,2800,2800,2800,0
+20250328,093400,28083025,2800,2800,2800,2800,0
+20250328,093300,28083025,2800,2800,2800,2800,143
+20250328,093200,27682625,2810,2810,2810,2810,0
+20250328,093100,27682625,2810,2810,2810,2810,0
+20250328,093000,27682625,2810,2810,2810,2810,1
+20250328,092900,27679815,2800,2800,2800,2800,20
+20250328,092800,27623815,2810,2810,2810,2810,1000
+20250328,092700,24813815,2810,2810,2810,2810,1
+20250328,092600,24811005,2790,2790,2790,2790,0
+20250328,092500,24811005,2790,2790,2790,2790,0
+20250328,092400,24811005,2790,2790,2790,2790,0
+20250328,092300,24811005,2790,2790,2790,2790,295
+20250328,092200,23987955,2790,2790,2790,2790,0
+20250328,092100,23987955,2790,2790,2790,2790,0
+20250328,092000,23987955,2790,2790,2790,2790,903
+20250328,091900,21468585,2790,2795,2795,2790,170
+20250328,091800,20993890,2800,2800,2800,2800,29
+20250328,091700,20912690,2810,2810,2810,2810,0
+20250328,091600,20912690,2810,2810,2810,2810,0
+20250328,091500,20912690,2810,2810,2810,2810,10
+20250328,091400,20884590,2790,2790,2790,2790,0
+20250328,091300,20884590,2790,2790,2790,2790,335
+20250328,091200,19949940,2790,2790,2790,2790,230
+20250328,091100,19308240,2780,2780,2780,2780,0
+20250328,091000,19308240,2780,2800,2800,2780,3675
+20250328,090900,9068435,2795,2795,2795,2795,0
+20250328,090800,9068435,2795,2795,2795,2795,0
+20250328,090700,9068435,2795,2795,2795,2795,0
+20250328,090600,9068435,2795,2810,2810,2795,2765
+20250328,090500,1323050,2815,2835,2840,2815,152
+20250328,090400,891650,2810,2810,2810,2810,0
+20250328,090300,891650,2810,2810,2810,2810,0
+20250328,090200,891650,2810,2810,2810,2810,0
+20250328,090100,891650,2810,2825,2825,2810,307
+20250328,090000,28400,2840,2840,2840,2840,10

398120/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,신저가,의료·정밀기기,N,N,N,N, ,N,2770,-45,5,-1.60,182351495,65811,128.96,2840,2840,2750,3655,1975,2815,2770.84,1.32,0,-10391,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,307,16.89,2.31,12,0.59,164.00,1200.00,6880,20241219,-59.74,2750,20250328,0.73,4280,-35.28,20250220,2750,0.73,20250328,6880,-59.74,20241219,2750,0.73,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,151311,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2775,-40,5,-1.42,174709125,63055,123.56,2840,2840,2750,3655,1975,2815,2770.74,1.32,0,-10068,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,307,16.92,2.31,12,0.57,164.00,1200.00,6880,20241219,-59.67,2750,20250328,0.91,4280,-35.16,20250220,2750,0.91,20250328,6880,-59.67,20241219,2750,0.91,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,141314,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2765,-50,5,-1.78,138217605,49815,97.62,2840,2840,2750,3655,1975,2815,2774.62,1.32,0,-9416,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,306,16.86,2.30,12,0.45,164.00,1200.00,6880,20241219,-59.81,2750,20250328,0.55,4280,-35.40,20250220,2750,0.55,20250328,6880,-59.81,20241219,2750,0.55,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,131308,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2780,-35,5,-1.24,128019345,46131,90.40,2840,2840,2750,3655,1975,2815,2775.13,1.32,0,-8937,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,308,16.95,2.32,12,0.42,164.00,1200.00,6880,20241219,-59.59,2750,20250328,1.09,4280,-35.05,20250220,2750,1.09,20250328,6880,-59.59,20241219,2750,1.09,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,121307,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2770,-45,5,-1.60,121969590,43950,86.12,2840,2840,2750,3655,1975,2815,2775.19,1.32,0,-7311,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,307,16.89,2.31,12,0.40,164.00,1200.00,6880,20241219,-59.74,2750,20250328,0.73,4280,-35.28,20250220,2750,0.73,20250328,6880,-59.74,20241219,2750,0.73,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,111305,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2775,-40,5,-1.42,103171965,37128,72.76,2840,2840,2750,3655,1975,2815,2778.82,1.32,0,-5774,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,307,16.92,2.31,12,0.34,164.00,1200.00,6880,20241219,-59.67,2750,20250328,0.91,4280,-35.16,20250220,2750,0.91,20250328,6880,-59.67,20241219,2750,0.91,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,101314,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2810,-5,5,-0.18,47046260,16826,32.97,2840,2840,2780,3655,1975,2815,2796.05,1.32,0,-4957,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,311,17.13,2.34,12,0.15,164.00,1200.00,6880,20241219,-59.16,2780,20250328,1.08,4280,-34.35,20250220,2780,1.08,20250328,6880,-59.16,20241219,2780,1.08,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250328,091322,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,2790,-25,5,-0.89,19949940,7139,13.99,2840,2840,2780,3655,1975,2815,2794.50,1.32,0,-3552,2948,2881,2843,2776,2738,2862,2757,11,840,100,1970,5,1,11074700,309,17.01,2.33,12,0.06,164.00,1200.00,6880,20241219,-59.45,2780,20250328,0.36,4280,-34.81,20250220,2780,0.36,20250328,6880,-59.45,20241219,2780,0.36,20250328,0.48,N,398120,100,11 억,,146113,N,N,0,N,00,N
+20250327,162623,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-5,5,-0.18,144776500,51026,64.23,2885,2910,2805,3665,1975,2820,2837.31,1.22,0,9805,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,312,17.16,2.35,12,0.46,164.00,1200.00,6880,20241219,-59.08,2780,20250210,1.26,4280,-34.23,20250220,2780,1.26,20250210,6880,-59.08,20241219,2780,1.26,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,151308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,10,2,0.35,133392480,46985,59.14,2885,2910,2805,3665,1975,2820,2839.04,1.22,0,10405,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,313,17.26,2.36,12,0.42,164.00,1200.00,6880,20241219,-58.87,2780,20250210,1.80,4280,-33.88,20250220,2780,1.80,20250210,6880,-58.87,20241219,2780,1.80,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,141312,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,5,2,0.18,123055150,43329,54.54,2885,2910,2805,3665,1975,2820,2840.02,1.22,0,10530,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,313,17.23,2.35,12,0.39,164.00,1200.00,6880,20241219,-58.94,2780,20250210,1.62,4280,-34.00,20250220,2780,1.62,20250210,6880,-58.94,20241219,2780,1.62,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,131304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,20,2,0.71,119247945,41985,52.85,2885,2910,2805,3665,1975,2820,2840.25,1.22,0,10357,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,315,17.32,2.37,12,0.38,164.00,1200.00,6880,20241219,-58.72,2780,20250210,2.16,4280,-33.64,20250220,2780,2.16,20250210,6880,-58.72,20241219,2780,2.16,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,121317,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,5,2,0.18,96411735,34016,42.82,2885,2885,2805,3665,1975,2820,2834.31,1.22,0,10465,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,313,17.23,2.35,12,0.31,164.00,1200.00,6880,20241219,-58.94,2780,20250210,1.62,4280,-34.00,20250220,2780,1.62,20250210,6880,-58.94,20241219,2780,1.62,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,111309,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,0,3,0.00,90601390,31959,40.23,2885,2885,2805,3665,1975,2820,2834.93,1.22,0,10380,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,312,17.20,2.35,12,0.29,164.00,1200.00,6880,20241219,-59.01,2780,20250210,1.44,4280,-34.11,20250220,2780,1.44,20250210,6880,-59.01,20241219,2780,1.44,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,101304,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,20,2,0.71,47469270,16694,21.01,2885,2885,2805,3665,1975,2820,2843.49,1.22,0,4360,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,315,17.32,2.37,12,0.15,164.00,1200.00,6880,20241219,-58.72,2780,20250210,2.16,4280,-33.64,20250220,2780,2.16,20250210,6880,-58.72,20241219,2780,2.16,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250327,091308,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2840,20,2,0.71,17823355,6332,7.97,2885,2885,2805,3665,1975,2820,2814.81,1.22,0,-733,2876,2847,2821,2792,2766,2847,2792,11,845,100,1970,5,1,11074700,315,17.32,2.37,12,0.06,164.00,1200.00,6880,20241219,-58.72,2780,20250210,2.16,4280,-33.64,20250220,2780,2.16,20250210,6880,-58.72,20241219,2780,2.16,20250210,0.51,N,398120,100,11 억,,134858,N,N,0,N,00,N
+20250326,161255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-15,5,-0.53,223110962,79372,111.11,2820,2850,2795,3685,1985,2835,2810.94,1.09,0,12678,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,312,17.20,2.35,12,0.72,164.00,1200.00,6880,20241219,-59.01,2780,20250210,1.44,4280,-34.11,20250220,2780,1.44,20250210,6880,-59.01,20241219,2780,1.44,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,151255,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,-5,5,-0.18,199883357,71103,99.53,2820,2850,2795,3685,1985,2835,2811.18,1.09,0,11880,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,313,17.26,2.36,12,0.64,164.00,1200.00,6880,20241219,-58.87,2780,20250210,1.80,4280,-33.88,20250220,2780,1.80,20250210,6880,-58.87,20241219,2780,1.80,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2805,-30,5,-1.06,171171657,60903,85.25,2820,2850,2795,3685,1985,2835,2810.56,1.09,0,5653,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,311,17.10,2.34,12,0.55,164.00,1200.00,6880,20241219,-59.23,2780,20250210,0.90,4280,-34.46,20250220,2780,0.90,20250210,6880,-59.23,20241219,2780,0.90,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,131258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-20,5,-0.71,145928467,51927,72.69,2820,2850,2795,3685,1985,2835,2810.26,1.09,0,2875,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,312,17.16,2.35,12,0.47,164.00,1200.00,6880,20241219,-59.08,2780,20250210,1.26,4280,-34.23,20250220,2780,1.26,20250210,6880,-59.08,20241219,2780,1.26,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,121303,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,-20,5,-0.71,128983757,45882,64.23,2820,2850,2800,3685,1985,2835,2811.21,1.09,0,532,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,312,17.16,2.35,12,0.41,164.00,1200.00,6880,20241219,-59.08,2780,20250210,1.26,4280,-34.23,20250220,2780,1.26,20250210,6880,-59.08,20241219,2780,1.26,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,111258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2810,-25,5,-0.88,95630230,33984,47.57,2820,2850,2800,3685,1985,2835,2813.98,1.09,0,-3511,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,311,17.13,2.34,12,0.31,164.00,1200.00,6880,20241219,-59.16,2780,20250210,1.08,4280,-34.35,20250220,2780,1.08,20250210,6880,-59.16,20241219,2780,1.08,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,101258,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-15,5,-0.53,35570710,12606,17.65,2820,2850,2815,3685,1985,2835,2821.73,1.09,0,-3161,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,312,17.20,2.35,12,0.11,164.00,1200.00,6880,20241219,-59.01,2780,20250210,1.44,4280,-34.11,20250220,2780,1.44,20250210,6880,-59.01,20241219,2780,1.44,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250326,091300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,-15,5,-0.53,5331775,1891,2.65,2820,2830,2815,3685,1985,2835,2819.55,1.09,0,767,3005,2920,2870,2785,2735,2895,2760,11,850,100,1980,5,1,11074700,312,17.20,2.35,12,0.02,164.00,1200.00,6880,20241219,-59.01,2780,20250210,1.44,4280,-34.11,20250220,2780,1.44,20250210,6880,-59.01,20241219,2780,1.44,20250210,0.54,N,398120,100,11 억,,120840,N,N,0,N,00,N
+20250325,161248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2835,-40,5,-1.39,203737959,71413,94.20,2855,2955,2820,3735,2015,2875,2852.94,0.99,0,5736,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,314,17.29,2.36,12,0.64,164.00,1200.00,6880,20241219,-58.79,2780,20250210,1.98,4280,-33.76,20250220,2780,1.98,20250210,6880,-58.79,20241219,2780,1.98,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,151252,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2835,-40,5,-1.39,188351384,65993,87.05,2855,2955,2820,3735,2015,2875,2854.10,0.99,0,6977,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,314,17.29,2.36,12,0.60,164.00,1200.00,6880,20241219,-58.79,2780,20250210,1.98,4280,-33.76,20250220,2780,1.98,20250210,6880,-58.79,20241219,2780,1.98,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,141248,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,-50,5,-1.74,172565324,60408,79.68,2855,2955,2825,3735,2015,2875,2856.65,0.99,0,6621,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,313,17.23,2.35,12,0.55,164.00,1200.00,6880,20241219,-58.94,2780,20250210,1.62,4280,-34.00,20250220,2780,1.62,20250210,6880,-58.94,20241219,2780,1.62,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,131340,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2845,-30,5,-1.04,136572504,47707,62.93,2855,2955,2840,3735,2015,2875,2862.72,0.99,0,6633,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,315,17.35,2.37,12,0.43,164.00,1200.00,6880,20241219,-58.65,2780,20250210,2.34,4280,-33.53,20250220,2780,2.34,20250210,6880,-58.65,20241219,2780,2.34,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,121249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-5,5,-0.17,101910689,35542,46.88,2855,2955,2845,3735,2015,2875,2867.32,0.99,0,3863,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,318,17.50,2.39,12,0.32,164.00,1200.00,6880,20241219,-58.28,2780,20250210,3.24,4280,-32.94,20250220,2780,3.24,20250210,6880,-58.28,20241219,2780,3.24,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,111249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2865,-10,5,-0.35,75978849,26552,35.02,2855,2915,2845,3735,2015,2875,2861.49,0.99,0,5193,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,317,17.47,2.39,12,0.24,164.00,1200.00,6880,20241219,-58.36,2780,20250210,3.06,4280,-33.06,20250220,2780,3.06,20250210,6880,-58.36,20241219,2780,3.06,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,101300,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2860,-15,5,-0.52,54469129,19078,25.16,2855,2900,2845,3735,2015,2875,2855.02,0.99,0,4743,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,317,17.44,2.38,12,0.17,164.00,1200.00,6880,20241219,-58.43,2780,20250210,2.88,4280,-33.18,20250220,2780,2.88,20250210,6880,-58.43,20241219,2780,2.88,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250325,091301,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,-5,5,-0.17,14910195,5224,6.89,2855,2900,2850,3735,2015,2875,2853.97,0.99,0,1739,3031,2952,2901,2822,2771,2927,2797,11,860,100,2010,5,1,11074700,318,17.50,2.39,12,0.05,164.00,1200.00,6880,20241219,-58.28,2780,20250210,3.24,4280,-32.94,20250220,2780,3.24,20250210,6880,-58.28,20241219,2780,3.24,20250210,0.54,N,398120,100,11 억,,109610,N,N,0,N,00,N
+20250324,161245,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2875,-80,5,-2.71,217704171,75306,146.74,2970,2980,2850,3840,2070,2955,2890.97,0.96,0,3562,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,318,17.53,2.40,12,0.68,164.00,1200.00,6880,20241219,-58.21,2780,20250210,3.42,4280,-32.83,20250220,2780,3.42,20250210,6880,-58.21,20241219,2780,3.42,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,151254,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,-60,5,-2.03,113192881,38740,75.49,2970,2980,2890,3840,2070,2955,2921.86,0.96,0,3577,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,321,17.65,2.41,12,0.35,164.00,1200.00,6880,20241219,-57.92,2780,20250210,4.14,4280,-32.36,20250220,2780,4.14,20250210,6880,-57.92,20241219,2780,4.14,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,141256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2890,-65,5,-2.20,105854961,36209,70.56,2970,2980,2890,3840,2070,2955,2923.44,0.96,0,3593,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,320,17.62,2.41,12,0.33,164.00,1200.00,6880,20241219,-57.99,2780,20250210,3.96,4280,-32.48,20250220,2780,3.96,20250210,6880,-57.99,20241219,2780,3.96,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,131256,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2920,-35,5,-1.18,75197716,25645,49.97,2970,2980,2910,3840,2070,2955,2932.26,0.96,0,1926,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,323,17.80,2.43,12,0.23,164.00,1200.00,6880,20241219,-57.56,2780,20250210,5.04,4280,-31.78,20250220,2780,5.04,20250210,6880,-57.56,20241219,2780,5.04,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,121253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,-45,5,-1.52,74543376,25421,49.54,2970,2980,2910,3840,2070,2955,2932.35,0.96,0,1932,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,322,17.74,2.42,12,0.23,164.00,1200.00,6880,20241219,-57.70,2780,20250210,4.68,4280,-32.01,20250220,2780,4.68,20250210,6880,-57.70,20241219,2780,4.68,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,111253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,-45,5,-1.52,65954581,22481,43.81,2970,2980,2910,3840,2070,2955,2933.79,0.96,0,1939,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,322,17.74,2.42,12,0.20,164.00,1200.00,6880,20241219,-57.70,2780,20250210,4.68,4280,-32.01,20250220,2780,4.68,20250210,6880,-57.70,20241219,2780,4.68,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,101249,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2910,-45,5,-1.52,50900267,17329,33.77,2970,2980,2910,3840,2070,2955,2937.29,0.96,0,2024,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,322,17.74,2.42,12,0.16,164.00,1200.00,6880,20241219,-57.70,2780,20250210,4.68,4280,-32.01,20250220,2780,4.68,20250210,6880,-57.70,20241219,2780,4.68,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
+20250324,091251,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2970,15,2,0.51,2971695,1000,1.95,2970,2980,2970,3840,2070,2955,2971.70,0.96,0,-304,3075,3015,2975,2915,2875,2995,2895,11,885,100,2060,5,1,11074700,329,18.11,2.48,12,0.01,164.00,1200.00,6880,20241219,-56.83,2780,20250210,6.83,4280,-30.61,20250220,2780,6.83,20250210,6880,-56.83,20241219,2780,6.83,20250210,0.52,N,398120,100,11 억,,105920,N,N,0,N,00,N
 20250321,161306,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2955,-35,5,-1.17,151824607,51310,47.98,2990,3035,2935,3885,2095,2990,2959.01,0.88,0,-4369,3073,3031,2978,2936,2883,3005,2910,11,895,100,2090,5,1,11074700,327,18.02,2.46,12,0.46,164.00,1200.00,6880,20241219,-57.05,2780,20250210,6.29,4280,-30.96,20250220,2780,6.29,20250210,6880,-57.05,20241219,2780,6.29,20250210,0.48,N,398120,100,11 억,,97383,N,N,0,N,00,N
 20250321,151253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2950,-40,5,-1.34,144523327,48839,45.67,2990,3035,2935,3885,2095,2990,2959.18,0.88,0,-4167,3073,3031,2978,2936,2883,3005,2910,11,895,100,2090,5,1,11074700,327,17.99,2.46,12,0.44,164.00,1200.00,6880,20241219,-57.12,2780,20250210,6.12,4280,-31.07,20250220,2780,6.12,20250210,6880,-57.12,20241219,2780,6.12,20250210,0.48,N,398120,100,11 억,,97383,N,N,0,N,00,N
 20250321,141253,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3000,10,2,0.33,86803332,29326,27.42,2990,3035,2935,3885,2095,2990,2959.94,0.88,0,-3420,3073,3031,2978,2936,2883,3005,2910,11,895,100,2090,5,1,11074700,332,18.29,2.50,12,0.26,164.00,1200.00,6880,20241219,-56.40,2780,20250210,7.91,4280,-29.91,20250220,2780,7.91,20250210,6880,-56.40,20241219,2780,7.91,20250210,0.48,N,398120,100,11 억,,97383,N,N,0,N,00,N

398120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11074700,0,31230654000,0.00
+20250325,0,11074700,0,31396774500,0.00
+20250324,0,11074700,0,31839762500,0.00
+20250321,0,11074700,0,32725738500,0.00
+20250320,0,11074700,0,33113353000,0.00
 20250319,0,11074700,0,33168726500,0.00
 20250318,0,11074700,0,35826654500,0.00
 20250317,0,11074700,0,35217546000,0.00

398120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2955,3100,3240,2925,541413,1652405630,00,0.00,N,5,-145,
 20250310,3100,3015,3195,2955,391301,1202534706,00,0.00,N,2,90,
 20250304,3010,3265,3390,2960,454364,1408412318,00,0.00,N,5,-385,
 20250224,3395,3455,3595,3260,845928,2924877930,00,0.00,N,5,-190,