Add accumulated files

418210/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2115,2110,2115,2110,142987,302297835,00,0.00,N,2,5,
+20250326,2110,2110,2115,2110,196158,414176675,00,0.00,N,3,0,
+20250325,2110,2110,2110,2110,0,0,00,0.00,N,0,0,
+20250324,2110,2110,2110,2105,15672,33030809,00,0.00,N,3,0,
 20250321,2110,2105,2110,2105,12546,26442207,00,0.00,N,3,0,
 20250320,2110,2110,2110,2105,9695,20446250,00,0.00,N,3,0,
 20250319,2110,2105,2110,2105,32026,67414735,00,0.00,N,2,5,

418210/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
+20250328,2115,0,3,0,0,0,0,0,0,8182,0,0,17,0,0,8182,0,0,17,0,0
+20250327,2115,5,2,7047,-1197,-5850,15,-3,-12,138837,0,4150,294,0,9,131790,1197,10000,279,3,21
+20250326,2110,0,3,63427,-59,-20033,134,0,-42,191158,0,5000,404,0,11,127731,59,25033,270,0,53
+20250325,2110,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250324,2110,0,3,3648,-336,-3312,8,-1,-7,15672,0,0,33,0,0,12024,336,3312,25,1,7
 20250321,2110,0,3,3151,0,-3151,7,0,-7,12546,0,0,26,0,0,9395,0,3151,20,0,7
 20250320,2110,0,3,-651,651,0,-1,1,0,8229,1466,0,17,3,0,8880,815,0,19,2,0
 20250319,2110,5,2,0,0,0,0,0,0,32026,0,0,67,0,0,32026,0,0,67,0,0

418210/min/candle-20250324.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,213800,33030809,2110,2110,2110,2110,3500
+20250324,213700,33030809,2110,2110,2110,2110,0
+20250324,213600,33030809,2110,2110,2110,2110,0
+20250324,213500,33030809,2110,2110,2110,2110,0
+20250324,213400,33030809,2110,2110,2110,2110,0
+20250324,213300,33030809,2110,2110,2110,2110,0
+20250324,213200,33030809,2110,2110,2110,2110,0
+20250324,213100,33030809,2110,2110,2110,2110,0
+20250324,213000,33030809,2110,2110,2110,2110,0
+20250324,212900,33030809,2110,2110,2110,2110,0
+20250324,212800,33030809,2110,2110,2110,2110,0
+20250324,212700,33030809,2110,2110,2110,2110,0
+20250324,212600,33030809,2110,2110,2110,2110,0
+20250324,212500,33030809,2110,2110,2110,2110,0
+20250324,212400,33030809,2110,2110,2110,2110,0
+20250324,212300,33030809,2110,2110,2110,2110,0
+20250324,212200,33030809,2110,2110,2110,2110,0
+20250324,212100,33030809,2110,2110,2110,2110,0
+20250324,212000,33030809,2110,2110,2110,2110,0
+20250324,211900,33030809,2110,2110,2110,2110,0
+20250324,211800,33030809,2110,2110,2110,2110,0
+20250324,211700,33030809,2110,2110,2110,2110,0
+20250324,211600,33030809,2110,2110,2110,2110,0
+20250324,211500,33030809,2110,2110,2110,2110,0
+20250324,211400,33030809,2110,2110,2110,2110,0
+20250324,211300,33030809,2110,2110,2110,2110,0
+20250324,211200,33030809,2110,2110,2110,2110,0
+20250324,211100,33030809,2110,2110,2110,2110,0
+20250324,211000,33030809,2110,2110,2110,2110,0
+20250324,210900,33030809,2110,2110,2110,2110,0
+20250324,210800,33030809,2110,2110,2110,2110,3500
+20250324,210700,33030809,2110,2110,2110,2110,0
+20250324,210600,33030809,2110,2110,2110,2110,0
+20250324,210500,33030809,2110,2110,2110,2110,0
+20250324,210400,33030809,2110,2110,2110,2110,0
+20250324,210300,33030809,2110,2110,2110,2110,0
+20250324,210200,33030809,2110,2110,2110,2110,0
+20250324,210100,33030809,2110,2110,2110,2110,0
+20250324,210000,33030809,2110,2110,2110,2110,0
+20250324,205900,33030809,2110,2110,2110,2110,0
+20250324,205800,33030809,2110,2110,2110,2110,0
+20250324,205700,33030809,2110,2110,2110,2110,0
+20250324,205600,33030809,2110,2110,2110,2110,0
+20250324,205500,33030809,2110,2110,2110,2110,0
+20250324,205400,33030809,2110,2110,2110,2110,0
+20250324,205300,33030809,2110,2110,2110,2110,0
+20250324,205200,33030809,2110,2110,2110,2110,0
+20250324,205100,33030809,2110,2110,2110,2110,0
+20250324,205000,33030809,2110,2110,2110,2110,0
+20250324,204900,33030809,2110,2110,2110,2110,0
+20250324,204800,33030809,2110,2110,2110,2110,0
+20250324,204700,33030809,2110,2110,2110,2110,0
+20250324,204600,33030809,2110,2110,2110,2110,0
+20250324,204500,33030809,2110,2110,2110,2110,0
+20250324,204400,33030809,2110,2110,2110,2110,0
+20250324,204300,33030809,2110,2110,2110,2110,0
+20250324,204200,33030809,2110,2110,2110,2110,0
+20250324,204100,33030809,2110,2110,2110,2110,0
+20250324,204000,33030809,2110,2110,2110,2110,0
+20250324,203900,33030809,2110,2110,2110,2110,0
+20250324,203800,33030809,2110,2110,2110,2110,3500
+20250324,203700,33030809,2110,2110,2110,2110,0
+20250324,203600,33030809,2110,2110,2110,2110,0
+20250324,203500,33030809,2110,2110,2110,2110,0
+20250324,203400,33030809,2110,2110,2110,2110,0
+20250324,203300,33030809,2110,2110,2110,2110,0
+20250324,203200,33030809,2110,2110,2110,2110,0
+20250324,203100,33030809,2110,2110,2110,2110,0
+20250324,203000,33030809,2110,2110,2110,2110,0
+20250324,202900,33030809,2110,2110,2110,2110,0
+20250324,202800,33030809,2110,2110,2110,2110,0
+20250324,202700,33030809,2110,2110,2110,2110,0
+20250324,202600,33030809,2110,2110,2110,2110,0
+20250324,202500,33030809,2110,2110,2110,2110,0
+20250324,202400,33030809,2110,2110,2110,2110,0
+20250324,202300,33030809,2110,2110,2110,2110,0
+20250324,202200,33030809,2110,2110,2110,2110,0
+20250324,202100,33030809,2110,2110,2110,2110,0
+20250324,202000,33030809,2110,2110,2110,2110,0
+20250324,201900,33030809,2110,2110,2110,2110,0
+20250324,201800,33030809,2110,2110,2110,2110,0
+20250324,201700,33030809,2110,2110,2110,2110,0
+20250324,201600,33030809,2110,2110,2110,2110,0
+20250324,201500,33030809,2110,2110,2110,2110,0
+20250324,201400,33030809,2110,2110,2110,2110,0
+20250324,201300,33030809,2110,2110,2110,2110,0
+20250324,201200,33030809,2110,2110,2110,2110,0
+20250324,201100,33030809,2110,2110,2110,2110,0
+20250324,201000,33030809,2110,2110,2110,2110,0
+20250324,200900,33030809,2110,2110,2110,2110,0
+20250324,200800,33030809,2110,2110,2110,2110,3500
+20250324,200700,33030809,2110,2110,2110,2110,0
+20250324,200600,33030809,2110,2110,2110,2110,0
+20250324,200500,33030809,2110,2110,2110,2110,0
+20250324,200400,33030809,2110,2110,2110,2110,0
+20250324,200300,33030809,2110,2110,2110,2110,0
+20250324,200200,33030809,2110,2110,2110,2110,0
+20250324,200100,33030809,2110,2110,2110,2110,0
+20250324,200000,33030809,2110,2110,2110,2110,0
+20250324,195900,33030809,2110,2110,2110,2110,0
+20250324,195800,33030809,2110,2110,2110,2110,0
+20250324,195700,33030809,2110,2110,2110,2110,0
+20250324,195600,33030809,2110,2110,2110,2110,0
+20250324,195500,33030809,2110,2110,2110,2110,0
+20250324,195400,33030809,2110,2110,2110,2110,0
+20250324,195300,33030809,2110,2110,2110,2110,0
+20250324,195200,33030809,2110,2110,2110,2110,0
+20250324,195100,33030809,2110,2110,2110,2110,0
+20250324,195000,33030809,2110,2110,2110,2110,0
+20250324,194900,33030809,2110,2110,2110,2110,0
+20250324,194800,33030809,2110,2110,2110,2110,0
+20250324,194700,33030809,2110,2110,2110,2110,0
+20250324,194600,33030809,2110,2110,2110,2110,0
+20250324,194500,33030809,2110,2110,2110,2110,0
+20250324,194400,33030809,2110,2110,2110,2110,0
+20250324,194300,33030809,2110,2110,2110,2110,0
+20250324,194200,33030809,2110,2110,2110,2110,0
+20250324,194100,33030809,2110,2110,2110,2110,0
+20250324,194000,33030809,2110,2110,2110,2110,0
+20250324,193900,33030809,2110,2110,2110,2110,0
+20250324,193800,33030809,2110,2110,2110,2110,3500
+20250324,193700,33030809,2110,2110,2110,2110,0
+20250324,193600,33030809,2110,2110,2110,2110,0
+20250324,193500,33030809,2110,2110,2110,2110,0
+20250324,193400,33030809,2110,2110,2110,2110,0
+20250324,193300,33030809,2110,2110,2110,2110,0
+20250324,193200,33030809,2110,2110,2110,2110,0
+20250324,193100,33030809,2110,2110,2110,2110,0
+20250324,193000,33030809,2110,2110,2110,2110,0
+20250324,192900,33030809,2110,2110,2110,2110,0
+20250324,192800,33030809,2110,2110,2110,2110,0
+20250324,192700,33030809,2110,2110,2110,2110,0
+20250324,192600,33030809,2110,2110,2110,2110,0
+20250324,192500,33030809,2110,2110,2110,2110,0
+20250324,192400,33030809,2110,2110,2110,2110,0
+20250324,192300,33030809,2110,2110,2110,2110,0
+20250324,192200,33030809,2110,2110,2110,2110,0
+20250324,192100,33030809,2110,2110,2110,2110,0
+20250324,192000,33030809,2110,2110,2110,2110,0
+20250324,191900,33030809,2110,2110,2110,2110,0
+20250324,191800,33030809,2110,2110,2110,2110,0
+20250324,191700,33030809,2110,2110,2110,2110,0
+20250324,191600,33030809,2110,2110,2110,2110,0
+20250324,191500,33030809,2110,2110,2110,2110,0
+20250324,191400,33030809,2110,2110,2110,2110,0
+20250324,191300,33030809,2110,2110,2110,2110,0
+20250324,191200,33030809,2110,2110,2110,2110,0
+20250324,191100,33030809,2110,2110,2110,2110,0
+20250324,191000,33030809,2110,2110,2110,2110,0
+20250324,190900,33030809,2110,2110,2110,2110,0
+20250324,190800,33030809,2110,2110,2110,2110,3500
+20250324,190700,33030809,2110,2110,2110,2110,0
+20250324,190600,33030809,2110,2110,2110,2110,0
+20250324,190500,33030809,2110,2110,2110,2110,0
+20250324,190400,33030809,2110,2110,2110,2110,0
+20250324,190300,33030809,2110,2110,2110,2110,0
+20250324,190200,33030809,2110,2110,2110,2110,0
+20250324,190100,33030809,2110,2110,2110,2110,0
+20250324,190000,33030809,2110,2110,2110,2110,0
+20250324,185900,33030809,2110,2110,2110,2110,0
+20250324,185800,33030809,2110,2110,2110,2110,0
+20250324,185700,33030809,2110,2110,2110,2110,0
+20250324,185600,33030809,2110,2110,2110,2110,0
+20250324,185500,33030809,2110,2110,2110,2110,0
+20250324,185400,33030809,2110,2110,2110,2110,0
+20250324,185300,33030809,2110,2110,2110,2110,0
+20250324,185200,33030809,2110,2110,2110,2110,0
+20250324,185100,33030809,2110,2110,2110,2110,0
+20250324,185000,33030809,2110,2110,2110,2110,0
+20250324,184900,33030809,2110,2110,2110,2110,0
+20250324,184800,33030809,2110,2110,2110,2110,0
+20250324,184700,33030809,2110,2110,2110,2110,0
+20250324,184600,33030809,2110,2110,2110,2110,0
+20250324,184500,33030809,2110,2110,2110,2110,0
+20250324,184400,33030809,2110,2110,2110,2110,0
+20250324,184300,33030809,2110,2110,2110,2110,0
+20250324,184200,33030809,2110,2110,2110,2110,0
+20250324,184100,33030809,2110,2110,2110,2110,0
+20250324,184000,33030809,2110,2110,2110,2110,0
+20250324,183900,33030809,2110,2110,2110,2110,0
+20250324,183800,33030809,2110,2110,2110,2110,3500
+20250324,183700,33030809,2110,2110,2110,2110,0
+20250324,183600,33030809,2110,2110,2110,2110,0
+20250324,183500,33030809,2110,2110,2110,2110,0
+20250324,183400,33030809,2110,2110,2110,2110,0
+20250324,183300,33030809,2110,2110,2110,2110,0
+20250324,183200,33030809,2110,2110,2110,2110,0
+20250324,183100,33030809,2110,2110,2110,2110,0
+20250324,183000,33030809,2110,2110,2110,2110,0
+20250324,182900,33030809,2110,2110,2110,2110,0
+20250324,182800,33030809,2110,2110,2110,2110,0
+20250324,182700,33030809,2110,2110,2110,2110,0
+20250324,182600,33030809,2110,2110,2110,2110,0
+20250324,182500,33030809,2110,2110,2110,2110,0
+20250324,182400,33030809,2110,2110,2110,2110,0
+20250324,182300,33030809,2110,2110,2110,2110,0
+20250324,182200,33030809,2110,2110,2110,2110,0
+20250324,182100,33030809,2110,2110,2110,2110,0
+20250324,182000,33030809,2110,2110,2110,2110,0
+20250324,181900,33030809,2110,2110,2110,2110,0
+20250324,181800,33030809,2110,2110,2110,2110,0
+20250324,181700,33030809,2110,2110,2110,2110,0
+20250324,181600,33030809,2110,2110,2110,2110,0
+20250324,181500,33030809,2110,2110,2110,2110,0
+20250324,181400,33030809,2110,2110,2110,2110,0
+20250324,181300,33030809,2110,2110,2110,2110,0
+20250324,181200,33030809,2110,2110,2110,2110,0
+20250324,181100,33030809,2110,2110,2110,2110,0
+20250324,181000,33030809,2110,2110,2110,2110,0
+20250324,180900,33030809,2110,2110,2110,2110,0
+20250324,180800,33030809,2110,2110,2110,2110,3500
+20250324,180700,33030809,2110,2110,2110,2110,0
+20250324,180600,33030809,2110,2110,2110,2110,0
+20250324,180500,33030809,2110,2110,2110,2110,0
+20250324,180400,33030809,2110,2110,2110,2110,0
+20250324,180300,33030809,2110,2110,2110,2110,0
+20250324,180200,33030809,2110,2110,2110,2110,0
+20250324,180100,33030809,2110,2110,2110,2110,0
+20250324,180000,33030809,2110,2110,2110,2110,0
+20250324,175900,33030809,2110,2110,2110,2110,0
+20250324,175800,33030809,2110,2110,2110,2110,0
+20250324,175700,33030809,2110,2110,2110,2110,0
+20250324,175600,33030809,2110,2110,2110,2110,0
+20250324,175500,33030809,2110,2110,2110,2110,0
+20250324,175400,33030809,2110,2110,2110,2110,0
+20250324,175300,33030809,2110,2110,2110,2110,0
+20250324,175200,33030809,2110,2110,2110,2110,0
+20250324,175100,33030809,2110,2110,2110,2110,0
+20250324,175000,33030809,2110,2110,2110,2110,0
+20250324,174900,33030809,2110,2110,2110,2110,0
+20250324,174800,33030809,2110,2110,2110,2110,0
+20250324,174700,33030809,2110,2110,2110,2110,0
+20250324,174600,33030809,2110,2110,2110,2110,0
+20250324,174500,33030809,2110,2110,2110,2110,0
+20250324,174400,33030809,2110,2110,2110,2110,0
+20250324,174300,33030809,2110,2110,2110,2110,0
+20250324,174200,33030809,2110,2110,2110,2110,0
+20250324,174100,33030809,2110,2110,2110,2110,0
+20250324,174000,33030809,2110,2110,2110,2110,0
+20250324,173900,33030809,2110,2110,2110,2110,0
+20250324,173800,33030809,2110,2110,2110,2110,3500
+20250324,173700,33030809,2110,2110,2110,2110,0
+20250324,173600,33030809,2110,2110,2110,2110,0
+20250324,173500,33030809,2110,2110,2110,2110,0
+20250324,173400,33030809,2110,2110,2110,2110,0
+20250324,173300,33030809,2110,2110,2110,2110,0
+20250324,173200,33030809,2110,2110,2110,2110,0
+20250324,173100,33030809,2110,2110,2110,2110,0
+20250324,173000,33030809,2110,2110,2110,2110,0
+20250324,172900,33030809,2110,2110,2110,2110,0
+20250324,172800,33030809,2110,2110,2110,2110,0
+20250324,172700,33030809,2110,2110,2110,2110,0
+20250324,172600,33030809,2110,2110,2110,2110,0
+20250324,172500,33030809,2110,2110,2110,2110,0
+20250324,172400,33030809,2110,2110,2110,2110,0
+20250324,172300,33030809,2110,2110,2110,2110,0
+20250324,172200,33030809,2110,2110,2110,2110,0
+20250324,172100,33030809,2110,2110,2110,2110,0
+20250324,172000,33030809,2110,2110,2110,2110,0
+20250324,171900,33030809,2110,2110,2110,2110,0
+20250324,171800,33030809,2110,2110,2110,2110,0
+20250324,171700,33030809,2110,2110,2110,2110,0
+20250324,171600,33030809,2110,2110,2110,2110,0
+20250324,171500,33030809,2110,2110,2110,2110,0
+20250324,171400,33030809,2110,2110,2110,2110,0
+20250324,171300,33030809,2110,2110,2110,2110,0
+20250324,171200,33030809,2110,2110,2110,2110,0
+20250324,171100,33030809,2110,2110,2110,2110,0
+20250324,171000,33030809,2110,2110,2110,2110,0
+20250324,170900,33030809,2110,2110,2110,2110,0
+20250324,170800,33030809,2110,2110,2110,2110,3500
+20250324,170700,33030809,2110,2110,2110,2110,0
+20250324,170600,33030809,2110,2110,2110,2110,0
+20250324,170500,33030809,2110,2110,2110,2110,0
+20250324,170400,33030809,2110,2110,2110,2110,0
+20250324,170300,33030809,2110,2110,2110,2110,0
+20250324,170200,33030809,2110,2110,2110,2110,0
+20250324,170100,33030809,2110,2110,2110,2110,0
+20250324,170000,33030809,2110,2110,2110,2110,0
+20250324,165900,33030809,2110,2110,2110,2110,0
+20250324,165800,33030809,2110,2110,2110,2110,0
+20250324,165700,33030809,2110,2110,2110,2110,0
+20250324,165600,33030809,2110,2110,2110,2110,0
+20250324,165500,33030809,2110,2110,2110,2110,0
+20250324,165400,33030809,2110,2110,2110,2110,0
+20250324,165300,33030809,2110,2110,2110,2110,0
+20250324,165200,33030809,2110,2110,2110,2110,0
+20250324,165100,33030809,2110,2110,2110,2110,0
+20250324,165000,33030809,2110,2110,2110,2110,0
+20250324,164900,33030809,2110,2110,2110,2110,0
+20250324,164800,33030809,2110,2110,2110,2110,0
+20250324,164700,33030809,2110,2110,2110,2110,0
+20250324,164600,33030809,2110,2110,2110,2110,0
+20250324,164500,33030809,2110,2110,2110,2110,0
+20250324,164400,33030809,2110,2110,2110,2110,0
+20250324,164300,33030809,2110,2110,2110,2110,0
+20250324,164200,33030809,2110,2110,2110,2110,0
+20250324,164100,33030809,2110,2110,2110,2110,0
+20250324,164000,33030809,2110,2110,2110,2110,0
+20250324,163900,33030809,2110,2110,2110,2110,0
+20250324,163800,33030809,2110,2110,2110,2110,3500
+20250324,163700,33030809,2110,2110,2110,2110,0
+20250324,163600,33030809,2110,2110,2110,2110,0
+20250324,163500,33030809,2110,2110,2110,2110,0
+20250324,163400,33030809,2110,2110,2110,2110,0
+20250324,163300,33030809,2110,2110,2110,2110,0
+20250324,163200,33030809,2110,2110,2110,2110,0
+20250324,163100,33030809,2110,2110,2110,2110,0
+20250324,163000,33030809,2110,2110,2110,2110,0
+20250324,162900,33030809,2110,2110,2110,2110,0
+20250324,162800,33030809,2110,2110,2110,2110,0
+20250324,162700,33030809,2110,2110,2110,2110,0
+20250324,162600,33030809,2110,2110,2110,2110,0
+20250324,162500,33030809,2110,2110,2110,2110,0
+20250324,162400,33030809,2110,2110,2110,2110,0
+20250324,162300,33030809,2110,2110,2110,2110,0
+20250324,162200,33030809,2110,2110,2110,2110,0
+20250324,162100,33030809,2110,2110,2110,2110,0
+20250324,162000,33030809,2110,2110,2110,2110,0
+20250324,161900,33030809,2110,2110,2110,2110,0
+20250324,161800,33030809,2110,2110,2110,2110,0
+20250324,161700,33030809,2110,2110,2110,2110,0
+20250324,161600,33030809,2110,2110,2110,2110,0
+20250324,161500,33030809,2110,2110,2110,2110,0
+20250324,161400,33030809,2110,2110,2110,2110,0
+20250324,161300,33030809,2110,2110,2110,2110,0
+20250324,161200,33030809,2110,2110,2110,2110,0
+20250324,161100,33030809,2110,2110,2110,2110,0
+20250324,161000,33030809,2110,2110,2110,2110,0
+20250324,160900,33030809,2110,2110,2110,2110,0
+20250324,160800,33030809,2110,2110,2110,2110,3500
+20250324,160700,33030809,2110,2110,2110,2110,0
+20250324,160600,33030809,2110,2110,2110,2110,0
+20250324,160500,33030809,2110,2110,2110,2110,0
+20250324,160400,33030809,2110,2110,2110,2110,0
+20250324,160300,33030809,2110,2110,2110,2110,0
+20250324,160200,33030809,2110,2110,2110,2110,0
+20250324,160100,33030809,2110,2110,2110,2110,0
+20250324,160000,33030809,2110,2110,2110,2110,0
+20250324,155900,33030809,2110,2110,2110,2110,0
+20250324,155800,33030809,2110,2110,2110,2110,0
+20250324,155700,33030809,2110,2110,2110,2110,0
+20250324,155600,33030809,2110,2110,2110,2110,0
+20250324,155500,33030809,2110,2110,2110,2110,0
+20250324,155400,33030809,2110,2110,2110,2110,0
+20250324,155300,33030809,2110,2110,2110,2110,0
+20250324,155200,33030809,2110,2110,2110,2110,0
+20250324,155100,33030809,2110,2110,2110,2110,0
+20250324,155000,33030809,2110,2110,2110,2110,0
+20250324,154900,33030809,2110,2110,2110,2110,0
+20250324,154800,33030809,2110,2110,2110,2110,0
+20250324,154700,33030809,2110,2110,2110,2110,0
+20250324,154600,33030809,2110,2110,2110,2110,0
+20250324,154500,33030809,2110,2110,2110,2110,0
+20250324,154400,33030809,2110,2110,2110,2110,0
+20250324,154300,33030809,2110,2110,2110,2110,0
+20250324,154200,33030809,2110,2110,2110,2110,0
+20250324,154100,33030809,2110,2110,2110,2110,0
+20250324,154000,33030809,2110,2110,2110,2110,0
+20250324,153900,33030809,2110,2110,2110,2110,0
+20250324,153800,33030809,2110,2110,2110,2110,3500
+20250324,153700,33030809,2110,2110,2110,2110,0
+20250324,153600,33030809,2110,2110,2110,2110,0
+20250324,153500,33030809,2110,2110,2110,2110,0
+20250324,153400,33030809,2110,2110,2110,2110,0
+20250324,153300,33030809,2110,2110,2110,2110,0
+20250324,153200,33030809,2110,2110,2110,2110,0
+20250324,153100,33030809,2110,2110,2110,2110,0
+20250324,153000,33030809,2110,2110,2110,2110,0
+20250324,152900,33030809,2110,2110,2110,2110,0
+20250324,152800,33030809,2110,2110,2110,2110,0
+20250324,152700,33030809,2110,2110,2110,2110,0
+20250324,152600,33030809,2110,2110,2110,2110,0
+20250324,152500,33030809,2110,2110,2110,2110,0
+20250324,152400,33030809,2110,2110,2110,2110,0
+20250324,152300,33030809,2110,2110,2110,2110,0
+20250324,152200,33030809,2110,2110,2110,2110,0
+20250324,152100,33030809,2110,2110,2110,2110,0
+20250324,152000,33030809,2110,2110,2110,2110,0
+20250324,151900,33030809,2110,2110,2110,2110,0
+20250324,151800,33030809,2110,2110,2110,2110,0
+20250324,151700,33030809,2110,2110,2110,2110,0
+20250324,151600,33030809,2110,2110,2110,2110,0
+20250324,151500,33030809,2110,2110,2110,2110,0
+20250324,151400,33030809,2110,2110,2110,2110,0
+20250324,151300,33030809,2110,2110,2110,2110,0
+20250324,151200,33030809,2110,2110,2110,2110,0
+20250324,151100,33030809,2110,2110,2110,2110,0
+20250324,151000,33030809,2110,2110,2110,2110,0
+20250324,150900,33030809,2110,2110,2110,2110,0
+20250324,150800,33030809,2110,2110,2110,2110,0
+20250324,150700,33030809,2110,2110,2110,2110,0
+20250324,150600,33030809,2110,2110,2110,2110,0
+20250324,150500,33030809,2110,2110,2110,2110,0
+20250324,150400,33030809,2110,2110,2110,2110,0
+20250324,150300,33030809,2110,2110,2110,2110,0
+20250324,150200,33030809,2110,2110,2110,2110,0
+20250324,150100,33030809,2110,2110,2110,2110,0
+20250324,150000,33030809,2110,2110,2110,2110,0
+20250324,145900,33030809,2110,2110,2110,2110,0
+20250324,145800,33030809,2110,2110,2110,2110,0
+20250324,145700,33030809,2110,2110,2110,2110,0
+20250324,145600,33030809,2110,2110,2110,2110,0
+20250324,145500,33030809,2110,2110,2110,2110,0
+20250324,145400,33030809,2110,2110,2110,2110,0
+20250324,145300,33030809,2110,2110,2110,2110,0
+20250324,145200,33030809,2110,2110,2110,2110,0
+20250324,145100,33030809,2110,2110,2110,2110,0
+20250324,145000,33030809,2110,2110,2110,2110,0
+20250324,144900,33030809,2110,2110,2110,2110,3500
+20250324,144800,25645809,2105,2105,2105,2105,0
+20250324,144700,25645809,2105,2105,2105,2105,0
+20250324,144600,25645809,2105,2105,2105,2105,0
+20250324,144500,25645809,2105,2105,2105,2105,0
+20250324,144400,25645809,2105,2105,2105,2105,0
+20250324,144300,25645809,2105,2105,2105,2105,0
+20250324,144200,25645809,2105,2105,2105,2105,0
+20250324,144100,25645809,2105,2105,2105,2105,0
+20250324,144000,25645809,2105,2105,2105,2105,0
+20250324,143900,25645809,2105,2105,2105,2105,0
+20250324,143800,25645809,2105,2105,2105,2105,0
+20250324,143700,25645809,2105,2105,2105,2105,0
+20250324,143600,25645809,2105,2105,2105,2105,0
+20250324,143500,25645809,2105,2105,2105,2105,0
+20250324,143400,25645809,2105,2105,2105,2105,0
+20250324,143300,25645809,2105,2105,2105,2105,0
+20250324,143200,25645809,2105,2105,2105,2105,0
+20250324,143100,25645809,2105,2105,2105,2105,0
+20250324,143000,25645809,2105,2105,2105,2105,0
+20250324,142900,25645809,2105,2105,2105,2105,0
+20250324,142800,25645809,2105,2105,2105,2105,0
+20250324,142700,25645809,2105,2105,2105,2105,0
+20250324,142600,25645809,2105,2105,2105,2105,0
+20250324,142500,25645809,2105,2105,2105,2105,0
+20250324,142400,25645809,2105,2105,2105,2105,0
+20250324,142300,25645809,2105,2105,2105,2105,0
+20250324,142200,25645809,2105,2105,2105,2105,0
+20250324,142100,25645809,2105,2105,2105,2105,0
+20250324,142000,25645809,2105,2105,2105,2105,0
+20250324,141900,25645809,2105,2105,2105,2105,0
+20250324,141800,25645809,2105,2105,2105,2105,0
+20250324,141700,25645809,2105,2105,2105,2105,0
+20250324,141600,25645809,2105,2105,2105,2105,0
+20250324,141500,25645809,2105,2105,2105,2105,0
+20250324,141400,25645809,2105,2105,2105,2105,0
+20250324,141300,25645809,2105,2105,2105,2105,0
+20250324,141200,25645809,2105,2105,2105,2105,0
+20250324,141100,25645809,2105,2105,2105,2105,0
+20250324,141000,25645809,2105,2105,2105,2105,0
+20250324,140900,25645809,2105,2105,2105,2105,0
+20250324,140800,25645809,2105,2105,2105,2105,0
+20250324,140700,25645809,2105,2105,2105,2105,0
+20250324,140600,25645809,2105,2105,2105,2105,0
+20250324,140500,25645809,2105,2105,2105,2105,0
+20250324,140400,25645809,2105,2105,2105,2105,0
+20250324,140300,25645809,2105,2105,2105,2105,0
+20250324,140200,25645809,2105,2105,2105,2105,0
+20250324,140100,25645809,2105,2105,2105,2105,0
+20250324,140000,25645809,2105,2105,2105,2105,0
+20250324,135900,25645809,2105,2105,2105,2105,0
+20250324,135800,25645809,2105,2105,2105,2105,4000
+20250324,135700,17225809,2110,2110,2110,2110,0
+20250324,135600,17225809,2110,2110,2110,2110,0
+20250324,135500,17225809,2110,2110,2110,2110,0
+20250324,135400,17225809,2110,2110,2110,2110,0
+20250324,135300,17225809,2110,2110,2110,2110,0
+20250324,135200,17225809,2110,2110,2110,2110,0
+20250324,135100,17225809,2110,2110,2110,2110,0
+20250324,135000,17225809,2110,2110,2110,2110,0
+20250324,134900,17225809,2110,2110,2110,2110,0
+20250324,134800,17225809,2110,2110,2110,2110,0
+20250324,134700,17225809,2110,2110,2110,2110,0
+20250324,134600,17225809,2110,2110,2110,2110,0
+20250324,134500,17225809,2110,2110,2110,2110,0
+20250324,134400,17225809,2110,2110,2110,2110,0
+20250324,134300,17225809,2110,2110,2110,2110,0
+20250324,134200,17225809,2110,2110,2110,2110,0
+20250324,134100,17225809,2110,2110,2110,2110,0
+20250324,134000,17225809,2110,2110,2110,2110,0
+20250324,133900,17225809,2110,2110,2110,2110,0
+20250324,133800,17225809,2110,2110,2110,2110,0
+20250324,133700,17225809,2110,2110,2110,2110,0
+20250324,133600,17225809,2110,2110,2110,2110,0
+20250324,133500,17225809,2110,2110,2110,2110,0
+20250324,133400,17225809,2110,2110,2110,2110,0
+20250324,133300,17225809,2110,2110,2110,2110,0
+20250324,133200,17225809,2110,2110,2110,2110,0
+20250324,133100,17225809,2110,2110,2110,2110,0
+20250324,133000,17225809,2110,2110,2110,2110,0
+20250324,132900,17225809,2110,2110,2110,2110,0
+20250324,132800,17225809,2110,2110,2110,2110,0
+20250324,132700,17225809,2110,2110,2110,2110,0
+20250324,132600,17225809,2110,2110,2110,2110,0
+20250324,132500,17225809,2110,2110,2110,2110,1
+20250324,132400,17223699,2110,2110,2110,2110,0
+20250324,132300,17223699,2110,2110,2110,2110,0
+20250324,132200,17223699,2110,2110,2110,2110,0
+20250324,132100,17223699,2110,2110,2110,2110,0
+20250324,132000,17223699,2110,2110,2110,2110,0
+20250324,131900,17223699,2110,2110,2110,2110,0
+20250324,131800,17223699,2110,2110,2110,2110,0
+20250324,131700,17223699,2110,2110,2110,2110,0
+20250324,131600,17223699,2110,2110,2110,2110,0
+20250324,131500,17223699,2110,2110,2110,2110,0
+20250324,131400,17223699,2110,2110,2110,2110,0
+20250324,131300,17223699,2110,2110,2110,2110,0
+20250324,131200,17223699,2110,2110,2110,2110,0
+20250324,131100,17223699,2110,2110,2110,2110,0
+20250324,131000,17223699,2110,2110,2110,2110,0
+20250324,130900,17223699,2110,2110,2110,2110,0
+20250324,130800,17223699,2110,2110,2110,2110,0
+20250324,130700,17223699,2110,2110,2110,2110,0
+20250324,130600,17223699,2110,2110,2110,2110,0
+20250324,130500,17223699,2110,2110,2110,2110,0
+20250324,130400,17223699,2110,2110,2110,2110,0
+20250324,130300,17223699,2110,2110,2110,2110,0
+20250324,130200,17223699,2110,2110,2110,2110,0
+20250324,130100,17223699,2110,2110,2110,2110,0
+20250324,130000,17223699,2110,2110,2110,2110,0
+20250324,125900,17223699,2110,2110,2110,2110,0
+20250324,125800,17223699,2110,2110,2110,2110,0
+20250324,125700,17223699,2110,2110,2110,2110,0
+20250324,125600,17223699,2110,2110,2110,2110,0
+20250324,125500,17223699,2110,2110,2110,2110,0
+20250324,125400,17223699,2110,2110,2110,2110,0
+20250324,125300,17223699,2110,2110,2110,2110,0
+20250324,125200,17223699,2110,2110,2110,2110,0
+20250324,125100,17223699,2110,2110,2110,2110,0
+20250324,125000,17223699,2110,2110,2110,2110,0
+20250324,124900,17223699,2110,2110,2110,2110,0
+20250324,124800,17223699,2110,2110,2110,2110,0
+20250324,124700,17223699,2110,2110,2110,2110,0
+20250324,124600,17223699,2110,2110,2110,2110,0
+20250324,124500,17223699,2110,2110,2110,2110,0
+20250324,124400,17223699,2110,2110,2110,2110,0
+20250324,124300,17223699,2110,2110,2110,2110,0
+20250324,124200,17223699,2110,2110,2110,2110,0
+20250324,124100,17223699,2110,2110,2110,2110,0
+20250324,124000,17223699,2110,2110,2110,2110,0
+20250324,123900,17223699,2110,2110,2110,2110,0
+20250324,123800,17223699,2110,2110,2110,2110,0
+20250324,123700,17223699,2110,2110,2110,2110,0
+20250324,123600,17223699,2110,2110,2110,2110,500
+20250324,123500,16168699,2110,2110,2110,2110,0
+20250324,123400,16168699,2110,2110,2110,2110,0
+20250324,123300,16168699,2110,2110,2110,2110,2000
+20250324,123200,11948699,2105,2105,2105,2105,0
+20250324,123100,11948699,2105,2105,2105,2105,0
+20250324,123000,11948699,2105,2105,2105,2105,0
+20250324,122900,11948699,2105,2105,2105,2105,0
+20250324,122800,11948699,2105,2105,2105,2105,0
+20250324,122700,11948699,2105,2105,2105,2105,0
+20250324,122600,11948699,2105,2105,2105,2105,0
+20250324,122500,11948699,2105,2105,2105,2105,0
+20250324,122400,11948699,2105,2105,2105,2105,0
+20250324,122300,11948699,2105,2105,2105,2105,0
+20250324,122200,11948699,2105,2105,2105,2105,0
+20250324,122100,11948699,2105,2105,2105,2105,0
+20250324,122000,11948699,2105,2105,2105,2105,0
+20250324,121900,11948699,2105,2105,2105,2105,0
+20250324,121800,11948699,2105,2105,2105,2105,0
+20250324,121700,11948699,2105,2105,2105,2105,0
+20250324,121600,11948699,2105,2105,2105,2105,30
+20250324,121500,11885549,2110,2110,2110,2110,0
+20250324,121400,11885549,2110,2110,2110,2110,0
+20250324,121300,11885549,2110,2110,2110,2110,0
+20250324,121200,11885549,2110,2110,2110,2110,0
+20250324,121100,11885549,2110,2110,2110,2110,0
+20250324,121000,11885549,2110,2110,2110,2110,0
+20250324,120900,11885549,2110,2110,2110,2110,0
+20250324,120800,11885549,2110,2110,2110,2110,0
+20250324,120700,11885549,2110,2110,2110,2110,0
+20250324,120600,11885549,2110,2110,2110,2110,0
+20250324,120500,11885549,2110,2110,2110,2110,0
+20250324,120400,11885549,2110,2110,2110,2110,0
+20250324,120300,11885549,2110,2110,2110,2110,0
+20250324,120200,11885549,2110,2110,2110,2110,0
+20250324,120100,11885549,2110,2110,2110,2110,0
+20250324,120000,11885549,2110,2110,2110,2110,0
+20250324,115900,11885549,2110,2110,2110,2110,0
+20250324,115800,11885549,2110,2110,2110,2110,0
+20250324,115700,11885549,2110,2110,2110,2110,0
+20250324,115600,11885549,2110,2110,2110,2110,0
+20250324,115500,11885549,2110,2110,2110,2110,0
+20250324,115400,11885549,2110,2110,2110,2110,0
+20250324,115300,11885549,2110,2110,2110,2110,0
+20250324,115200,11885549,2110,2110,2110,2110,0
+20250324,115100,11885549,2110,2110,2110,2110,0
+20250324,115000,11885549,2110,2110,2110,2110,0
+20250324,114900,11885549,2110,2110,2110,2110,0
+20250324,114800,11885549,2110,2110,2110,2110,0
+20250324,114700,11885549,2110,2110,2110,2110,0
+20250324,114600,11885549,2110,2110,2110,2110,0
+20250324,114500,11885549,2110,2110,2110,2110,0
+20250324,114400,11885549,2110,2110,2110,2110,0
+20250324,114300,11885549,2110,2110,2110,2110,0
+20250324,114200,11885549,2110,2110,2110,2110,0
+20250324,114100,11885549,2110,2110,2110,2110,0
+20250324,114000,11885549,2110,2110,2110,2110,0
+20250324,113900,11885549,2110,2110,2110,2110,0
+20250324,113800,11885549,2110,2110,2110,2110,0
+20250324,113700,11885549,2110,2110,2110,2110,0
+20250324,113600,11885549,2110,2110,2110,2110,0
+20250324,113500,11885549,2110,2110,2110,2110,0
+20250324,113400,11885549,2110,2110,2110,2110,0
+20250324,113300,11885549,2110,2110,2110,2110,0
+20250324,113200,11885549,2110,2110,2110,2110,0
+20250324,113100,11885549,2110,2110,2110,2110,0
+20250324,113000,11885549,2110,2110,2110,2110,0
+20250324,112900,11885549,2110,2110,2110,2110,0
+20250324,112800,11885549,2110,2110,2110,2110,0
+20250324,112700,11885549,2110,2110,2110,2110,0
+20250324,112600,11885549,2110,2110,2110,2110,0
+20250324,112500,11885549,2110,2110,2110,2110,0
+20250324,112400,11885549,2110,2110,2110,2110,0
+20250324,112300,11885549,2110,2110,2110,2110,0
+20250324,112200,11885549,2110,2110,2110,2110,0
+20250324,112100,11885549,2110,2110,2110,2110,0
+20250324,112000,11885549,2110,2110,2110,2110,0
+20250324,111900,11885549,2110,2110,2110,2110,0
+20250324,111800,11885549,2110,2110,2110,2110,0
+20250324,111700,11885549,2110,2110,2110,2110,0
+20250324,111600,11885549,2110,2110,2110,2110,0
+20250324,111500,11885549,2110,2110,2110,2110,0
+20250324,111400,11885549,2110,2110,2110,2110,0
+20250324,111300,11885549,2110,2110,2110,2110,0
+20250324,111200,11885549,2110,2110,2110,2110,0
+20250324,111100,11885549,2110,2110,2110,2110,0
+20250324,111000,11885549,2110,2110,2110,2110,0
+20250324,110900,11885549,2110,2110,2110,2110,0
+20250324,110800,11885549,2110,2110,2110,2110,4
+20250324,110700,11877109,2105,2105,2105,2105,0
+20250324,110600,11877109,2105,2105,2105,2105,0
+20250324,110500,11877109,2105,2105,2105,2105,0
+20250324,110400,11877109,2105,2105,2105,2105,0
+20250324,110300,11877109,2105,2105,2105,2105,0
+20250324,110200,11877109,2105,2105,2105,2105,0
+20250324,110100,11877109,2105,2105,2105,2105,0
+20250324,110000,11877109,2105,2105,2105,2105,0
+20250324,105900,11877109,2105,2105,2105,2105,0
+20250324,105800,11877109,2105,2105,2105,2105,0
+20250324,105700,11877109,2105,2105,2105,2105,0
+20250324,105600,11877109,2105,2105,2105,2105,0
+20250324,105500,11877109,2105,2105,2105,2105,0
+20250324,105400,11877109,2105,2105,2105,2105,0
+20250324,105300,11877109,2105,2105,2105,2105,0
+20250324,105200,11877109,2105,2105,2105,2105,0
+20250324,105100,11877109,2105,2105,2105,2105,0
+20250324,105000,11877109,2105,2105,2105,2105,0
+20250324,104900,11877109,2105,2105,2105,2105,0
+20250324,104800,11877109,2105,2105,2105,2105,0
+20250324,104700,11877109,2105,2105,2105,2105,0
+20250324,104600,11877109,2105,2105,2105,2105,0
+20250324,104500,11877109,2105,2105,2105,2105,0
+20250324,104400,11877109,2105,2105,2105,2105,0
+20250324,104300,11877109,2105,2105,2105,2105,20
+20250324,104200,11835009,2105,2105,2105,2105,0
+20250324,104100,11835009,2105,2105,2105,2105,59
+20250324,104000,11710814,2105,2105,2105,2105,0
+20250324,103900,11710814,2105,2105,2105,2105,1656
+20250324,103800,8224934,2105,2105,2105,2105,0
+20250324,103700,8224934,2105,2105,2105,2105,0
+20250324,103600,8224934,2105,2105,2105,2105,1656
+20250324,103500,4739054,2107,2107,2107,2107,0
+20250324,103400,4739054,2107,2107,2107,2107,0
+20250324,103300,4739054,2107,2107,2107,2107,0
+20250324,103200,4739054,2107,2107,2107,2107,0
+20250324,103100,4739054,2107,2107,2107,2107,0
+20250324,103000,4739054,2107,2107,2107,2107,0
+20250324,102900,4739054,2107,2107,2107,2107,0
+20250324,102800,4739054,2107,2107,2107,2107,0
+20250324,102700,4739054,2107,2107,2107,2107,0
+20250324,102600,4739054,2107,2107,2107,2107,0
+20250324,102500,4739054,2107,2107,2107,2107,0
+20250324,102400,4739054,2107,2107,2107,2107,0
+20250324,102300,4739054,2107,2107,2107,2107,0
+20250324,102200,4739054,2107,2107,2107,2107,0
+20250324,102100,4739054,2107,2107,2107,2107,0
+20250324,102000,4739054,2107,2107,2107,2107,0
+20250324,101900,4739054,2107,2107,2107,2107,0
+20250324,101800,4739054,2107,2107,2107,2107,0
+20250324,101700,4739054,2107,2107,2107,2107,0
+20250324,101600,4739054,2107,2107,2107,2107,2
+20250324,101500,4734840,2110,2110,2110,2110,0
+20250324,101400,4734840,2110,2110,2110,2110,0
+20250324,101300,4734840,2110,2110,2110,2110,0
+20250324,101200,4734840,2110,2110,2110,2110,0
+20250324,101100,4734840,2110,2110,2110,2110,0
+20250324,101000,4734840,2110,2110,2110,2110,0
+20250324,100900,4734840,2110,2110,2110,2110,0
+20250324,100800,4734840,2110,2110,2110,2110,0
+20250324,100700,4734840,2110,2110,2110,2110,0
+20250324,100600,4734840,2110,2110,2110,2110,0
+20250324,100500,4734840,2110,2110,2110,2110,0
+20250324,100400,4734840,2110,2110,2110,2110,0
+20250324,100300,4734840,2110,2110,2110,2110,0
+20250324,100200,4734840,2110,2110,2110,2110,0
+20250324,100100,4734840,2110,2110,2110,2110,0
+20250324,100000,4734840,2110,2110,2110,2110,0
+20250324,095900,4734840,2110,2110,2110,2110,0
+20250324,095800,4734840,2110,2110,2110,2110,0
+20250324,095700,4734840,2110,2110,2110,2110,0
+20250324,095600,4734840,2110,2110,2110,2110,0
+20250324,095500,4734840,2110,2110,2110,2110,0
+20250324,095400,4734840,2110,2110,2110,2110,0
+20250324,095300,4734840,2110,2110,2110,2110,0
+20250324,095200,4734840,2110,2110,2110,2110,0
+20250324,095100,4734840,2110,2110,2110,2110,0
+20250324,095000,4734840,2110,2110,2110,2110,0
+20250324,094900,4734840,2110,2110,2110,2110,0
+20250324,094800,4734840,2110,2110,2110,2110,0
+20250324,094700,4734840,2110,2110,2110,2110,0
+20250324,094600,4734840,2110,2110,2110,2110,0
+20250324,094500,4734840,2110,2110,2110,2110,0
+20250324,094400,4734840,2110,2110,2110,2110,0
+20250324,094300,4734840,2110,2110,2110,2110,0
+20250324,094200,4734840,2110,2110,2110,2110,0
+20250324,094100,4734840,2110,2110,2110,2110,0
+20250324,094000,4734840,2110,2110,2110,2110,0
+20250324,093900,4734840,2110,2110,2110,2110,0
+20250324,093800,4734840,2110,2110,2110,2110,0
+20250324,093700,4734840,2110,2110,2110,2110,0
+20250324,093600,4734840,2110,2110,2110,2110,0
+20250324,093500,4734840,2110,2110,2110,2110,0
+20250324,093400,4734840,2110,2110,2110,2110,0
+20250324,093300,4734840,2110,2110,2110,2110,0
+20250324,093200,4734840,2110,2110,2110,2110,0
+20250324,093100,4734840,2110,2110,2110,2110,0
+20250324,093000,4734840,2110,2110,2110,2110,0
+20250324,092900,4734840,2110,2110,2110,2110,0
+20250324,092800,4734840,2110,2110,2110,2110,0
+20250324,092700,4734840,2110,2110,2110,2110,0
+20250324,092600,4734840,2110,2110,2110,2110,0
+20250324,092500,4734840,2110,2110,2110,2110,0
+20250324,092400,4734840,2110,2110,2110,2110,0
+20250324,092300,4734840,2110,2110,2110,2110,0
+20250324,092200,4734840,2110,2110,2110,2110,0
+20250324,092100,4734840,2110,2110,2110,2110,0
+20250324,092000,4734840,2110,2110,2110,2110,0
+20250324,091900,4734840,2110,2110,2110,2110,0
+20250324,091800,4734840,2110,2110,2110,2110,0
+20250324,091700,4734840,2110,2110,2110,2110,0
+20250324,091600,4734840,2110,2110,2110,2110,0
+20250324,091500,4734840,2110,2110,2110,2110,0
+20250324,091400,4734840,2110,2110,2110,2110,0
+20250324,091300,4734840,2110,2110,2110,2110,0
+20250324,091200,4734840,2110,2110,2110,2110,0
+20250324,091100,4734840,2110,2110,2110,2110,0
+20250324,091000,4734840,2110,2110,2110,2110,0
+20250324,090900,4734840,2110,2110,2110,2110,0
+20250324,090800,4734840,2110,2110,2110,2110,0
+20250324,090700,4734840,2110,2110,2110,2110,0
+20250324,090600,4734840,2110,2110,2110,2110,0
+20250324,090500,4734840,2110,2110,2110,2110,0
+20250324,090400,4734840,2110,2110,2110,2110,0
+20250324,090300,4734840,2110,2110,2110,2110,0
+20250324,090200,4734840,2110,2110,2110,2110,0
+20250324,090100,4734840,2110,2110,2110,2110,0
+20250324,090000,4734840,2110,2110,2110,2110,2244

418210/min/candle-20250325.csv

@@ -0,0 +1,758 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,213600,0,2110,2110,2110,2110,0
+20250325,213500,0,2110,2110,2110,2110,0
+20250325,213400,0,2110,2110,2110,2110,0
+20250325,213300,0,2110,2110,2110,2110,0
+20250325,213200,0,2110,2110,2110,2110,0
+20250325,213100,0,2110,2110,2110,2110,0
+20250325,213000,0,2110,2110,2110,2110,0
+20250325,212900,0,2110,2110,2110,2110,0
+20250325,212800,0,2110,2110,2110,2110,0
+20250325,212700,0,2110,2110,2110,2110,0
+20250325,212600,0,2110,2110,2110,2110,0
+20250325,212500,0,2110,2110,2110,2110,0
+20250325,212400,0,2110,2110,2110,2110,0
+20250325,212300,0,2110,2110,2110,2110,0
+20250325,212200,0,2110,2110,2110,2110,0
+20250325,212100,0,2110,2110,2110,2110,0
+20250325,212000,0,2110,2110,2110,2110,0
+20250325,211900,0,2110,2110,2110,2110,0
+20250325,211800,0,2110,2110,2110,2110,0
+20250325,211700,0,2110,2110,2110,2110,0
+20250325,211600,0,2110,2110,2110,2110,0
+20250325,211500,0,2110,2110,2110,2110,0
+20250325,211400,0,2110,2110,2110,2110,0
+20250325,211300,0,2110,2110,2110,2110,0
+20250325,211200,0,2110,2110,2110,2110,0
+20250325,211100,0,2110,2110,2110,2110,0
+20250325,211000,0,2110,2110,2110,2110,0
+20250325,210900,0,2110,2110,2110,2110,0
+20250325,210800,0,2110,2110,2110,2110,0
+20250325,210700,0,2110,2110,2110,2110,0
+20250325,210600,0,2110,2110,2110,2110,0
+20250325,210500,0,2110,2110,2110,2110,0
+20250325,210400,0,2110,2110,2110,2110,0
+20250325,210300,0,2110,2110,2110,2110,0
+20250325,210200,0,2110,2110,2110,2110,0
+20250325,210100,0,2110,2110,2110,2110,0
+20250325,210000,0,2110,2110,2110,2110,0
+20250325,205900,0,2110,2110,2110,2110,0
+20250325,205800,0,2110,2110,2110,2110,0
+20250325,205700,0,2110,2110,2110,2110,0
+20250325,205600,0,2110,2110,2110,2110,0
+20250325,205500,0,2110,2110,2110,2110,0
+20250325,205400,0,2110,2110,2110,2110,0
+20250325,205300,0,2110,2110,2110,2110,0
+20250325,205200,0,2110,2110,2110,2110,0
+20250325,205100,0,2110,2110,2110,2110,0
+20250325,205000,0,2110,2110,2110,2110,0
+20250325,204900,0,2110,2110,2110,2110,0
+20250325,204800,0,2110,2110,2110,2110,0
+20250325,204700,0,2110,2110,2110,2110,0
+20250325,204600,0,2110,2110,2110,2110,0
+20250325,204500,0,2110,2110,2110,2110,0
+20250325,204400,0,2110,2110,2110,2110,0
+20250325,204300,0,2110,2110,2110,2110,0
+20250325,204200,0,2110,2110,2110,2110,0
+20250325,204100,0,2110,2110,2110,2110,0
+20250325,204000,0,2110,2110,2110,2110,0
+20250325,203900,0,2110,2110,2110,2110,0
+20250325,203800,0,2110,2110,2110,2110,0
+20250325,203700,0,2110,2110,2110,2110,0
+20250325,203600,0,2110,2110,2110,2110,0
+20250325,203500,0,2110,2110,2110,2110,0
+20250325,203400,0,2110,2110,2110,2110,0
+20250325,203300,0,2110,2110,2110,2110,0
+20250325,203200,0,2110,2110,2110,2110,0
+20250325,203100,0,2110,2110,2110,2110,0
+20250325,203000,0,2110,2110,2110,2110,0
+20250325,202900,0,2110,2110,2110,2110,0
+20250325,202800,0,2110,2110,2110,2110,0
+20250325,202700,0,2110,2110,2110,2110,0
+20250325,202600,0,2110,2110,2110,2110,0
+20250325,202500,0,2110,2110,2110,2110,0
+20250325,202400,0,2110,2110,2110,2110,0
+20250325,202300,0,2110,2110,2110,2110,0
+20250325,202200,0,2110,2110,2110,2110,0
+20250325,202100,0,2110,2110,2110,2110,0
+20250325,202000,0,2110,2110,2110,2110,0
+20250325,201900,0,2110,2110,2110,2110,0
+20250325,201800,0,2110,2110,2110,2110,0
+20250325,201700,0,2110,2110,2110,2110,0
+20250325,201600,0,2110,2110,2110,2110,0
+20250325,201500,0,2110,2110,2110,2110,0
+20250325,201400,0,2110,2110,2110,2110,0
+20250325,201300,0,2110,2110,2110,2110,0
+20250325,201200,0,2110,2110,2110,2110,0
+20250325,201100,0,2110,2110,2110,2110,0
+20250325,201000,0,2110,2110,2110,2110,0
+20250325,200900,0,2110,2110,2110,2110,0
+20250325,200800,0,2110,2110,2110,2110,0
+20250325,200700,0,2110,2110,2110,2110,0
+20250325,200600,0,2110,2110,2110,2110,0
+20250325,200500,0,2110,2110,2110,2110,0
+20250325,200400,0,2110,2110,2110,2110,0
+20250325,200300,0,2110,2110,2110,2110,0
+20250325,200200,0,2110,2110,2110,2110,0
+20250325,200100,0,2110,2110,2110,2110,0
+20250325,200000,0,2110,2110,2110,2110,0
+20250325,195900,0,2110,2110,2110,2110,0
+20250325,195800,0,2110,2110,2110,2110,0
+20250325,195700,0,2110,2110,2110,2110,0
+20250325,195600,0,2110,2110,2110,2110,0
+20250325,195500,0,2110,2110,2110,2110,0
+20250325,195400,0,2110,2110,2110,2110,0
+20250325,195300,0,2110,2110,2110,2110,0
+20250325,195200,0,2110,2110,2110,2110,0
+20250325,195100,0,2110,2110,2110,2110,0
+20250325,195000,0,2110,2110,2110,2110,0
+20250325,194900,0,2110,2110,2110,2110,0
+20250325,194800,0,2110,2110,2110,2110,0
+20250325,194700,0,2110,2110,2110,2110,0
+20250325,194600,0,2110,2110,2110,2110,0
+20250325,194500,0,2110,2110,2110,2110,0
+20250325,194400,0,2110,2110,2110,2110,0
+20250325,194300,0,2110,2110,2110,2110,0
+20250325,194200,0,2110,2110,2110,2110,0
+20250325,194100,0,2110,2110,2110,2110,0
+20250325,194000,0,2110,2110,2110,2110,0
+20250325,193900,0,2110,2110,2110,2110,0
+20250325,193800,0,2110,2110,2110,2110,0
+20250325,193700,0,2110,2110,2110,2110,0
+20250325,193600,0,2110,2110,2110,2110,0
+20250325,193500,0,2110,2110,2110,2110,0
+20250325,193400,0,2110,2110,2110,2110,0
+20250325,193300,0,2110,2110,2110,2110,0
+20250325,193200,0,2110,2110,2110,2110,0
+20250325,193100,0,2110,2110,2110,2110,0
+20250325,193000,0,2110,2110,2110,2110,0
+20250325,192900,0,2110,2110,2110,2110,0
+20250325,192800,0,2110,2110,2110,2110,0
+20250325,192700,0,2110,2110,2110,2110,0
+20250325,192600,0,2110,2110,2110,2110,0
+20250325,192500,0,2110,2110,2110,2110,0
+20250325,192400,0,2110,2110,2110,2110,0
+20250325,192300,0,2110,2110,2110,2110,0
+20250325,192200,0,2110,2110,2110,2110,0
+20250325,192100,0,2110,2110,2110,2110,0
+20250325,192000,0,2110,2110,2110,2110,0
+20250325,191900,0,2110,2110,2110,2110,0
+20250325,191800,0,2110,2110,2110,2110,0
+20250325,191700,0,2110,2110,2110,2110,0
+20250325,191600,0,2110,2110,2110,2110,0
+20250325,191500,0,2110,2110,2110,2110,0
+20250325,191400,0,2110,2110,2110,2110,0
+20250325,191300,0,2110,2110,2110,2110,0
+20250325,191200,0,2110,2110,2110,2110,0
+20250325,191100,0,2110,2110,2110,2110,0
+20250325,191000,0,2110,2110,2110,2110,0
+20250325,190900,0,2110,2110,2110,2110,0
+20250325,190800,0,2110,2110,2110,2110,0
+20250325,190700,0,2110,2110,2110,2110,0
+20250325,190600,0,2110,2110,2110,2110,0
+20250325,190500,0,2110,2110,2110,2110,0
+20250325,190400,0,2110,2110,2110,2110,0
+20250325,190300,0,2110,2110,2110,2110,0
+20250325,190200,0,2110,2110,2110,2110,0
+20250325,190100,0,2110,2110,2110,2110,0
+20250325,190000,0,2110,2110,2110,2110,0
+20250325,185900,0,2110,2110,2110,2110,0
+20250325,185800,0,2110,2110,2110,2110,0
+20250325,185700,0,2110,2110,2110,2110,0
+20250325,185600,0,2110,2110,2110,2110,0
+20250325,185500,0,2110,2110,2110,2110,0
+20250325,185400,0,2110,2110,2110,2110,0
+20250325,185300,0,2110,2110,2110,2110,0
+20250325,185200,0,2110,2110,2110,2110,0
+20250325,185100,0,2110,2110,2110,2110,0
+20250325,185000,0,2110,2110,2110,2110,0
+20250325,184900,0,2110,2110,2110,2110,0
+20250325,184800,0,2110,2110,2110,2110,0
+20250325,184700,0,2110,2110,2110,2110,0
+20250325,184600,0,2110,2110,2110,2110,0
+20250325,184500,0,2110,2110,2110,2110,0
+20250325,184400,0,2110,2110,2110,2110,0
+20250325,184300,0,2110,2110,2110,2110,0
+20250325,184200,0,2110,2110,2110,2110,0
+20250325,184100,0,2110,2110,2110,2110,0
+20250325,184000,0,2110,2110,2110,2110,0
+20250325,183900,0,2110,2110,2110,2110,0
+20250325,183800,0,2110,2110,2110,2110,0
+20250325,183700,0,2110,2110,2110,2110,0
+20250325,183600,0,2110,2110,2110,2110,0
+20250325,183500,0,2110,2110,2110,2110,0
+20250325,183400,0,2110,2110,2110,2110,0
+20250325,183300,0,2110,2110,2110,2110,0
+20250325,183200,0,2110,2110,2110,2110,0
+20250325,183100,0,2110,2110,2110,2110,0
+20250325,183000,0,2110,2110,2110,2110,0
+20250325,182900,0,2110,2110,2110,2110,0
+20250325,182800,0,2110,2110,2110,2110,0
+20250325,182700,0,2110,2110,2110,2110,0
+20250325,182600,0,2110,2110,2110,2110,0
+20250325,182500,0,2110,2110,2110,2110,0
+20250325,182400,0,2110,2110,2110,2110,0
+20250325,182300,0,2110,2110,2110,2110,0
+20250325,182200,0,2110,2110,2110,2110,0
+20250325,182100,0,2110,2110,2110,2110,0
+20250325,182000,0,2110,2110,2110,2110,0
+20250325,181900,0,2110,2110,2110,2110,0
+20250325,181800,0,2110,2110,2110,2110,0
+20250325,181700,0,2110,2110,2110,2110,0
+20250325,181600,0,2110,2110,2110,2110,0
+20250325,181500,0,2110,2110,2110,2110,0
+20250325,181400,0,2110,2110,2110,2110,0
+20250325,181300,0,2110,2110,2110,2110,0
+20250325,181200,0,2110,2110,2110,2110,0
+20250325,181100,0,2110,2110,2110,2110,0
+20250325,181000,0,2110,2110,2110,2110,0
+20250325,180900,0,2110,2110,2110,2110,0
+20250325,180800,0,2110,2110,2110,2110,0
+20250325,180700,0,2110,2110,2110,2110,0
+20250325,180600,0,2110,2110,2110,2110,0
+20250325,180500,0,2110,2110,2110,2110,0
+20250325,180400,0,2110,2110,2110,2110,0
+20250325,180300,0,2110,2110,2110,2110,0
+20250325,180200,0,2110,2110,2110,2110,0
+20250325,180100,0,2110,2110,2110,2110,0
+20250325,180000,0,2110,2110,2110,2110,0
+20250325,175900,0,2110,2110,2110,2110,0
+20250325,175800,0,2110,2110,2110,2110,0
+20250325,175700,0,2110,2110,2110,2110,0
+20250325,175600,0,2110,2110,2110,2110,0
+20250325,175500,0,2110,2110,2110,2110,0
+20250325,175400,0,2110,2110,2110,2110,0
+20250325,175300,0,2110,2110,2110,2110,0
+20250325,175200,0,2110,2110,2110,2110,0
+20250325,175100,0,2110,2110,2110,2110,0
+20250325,175000,0,2110,2110,2110,2110,0
+20250325,174900,0,2110,2110,2110,2110,0
+20250325,174800,0,2110,2110,2110,2110,0
+20250325,174700,0,2110,2110,2110,2110,0
+20250325,174600,0,2110,2110,2110,2110,0
+20250325,174500,0,2110,2110,2110,2110,0
+20250325,174400,0,2110,2110,2110,2110,0
+20250325,174300,0,2110,2110,2110,2110,0
+20250325,174200,0,2110,2110,2110,2110,0
+20250325,174100,0,2110,2110,2110,2110,0
+20250325,174000,0,2110,2110,2110,2110,0
+20250325,173900,0,2110,2110,2110,2110,0
+20250325,173800,0,2110,2110,2110,2110,0
+20250325,173700,0,2110,2110,2110,2110,0
+20250325,173600,0,2110,2110,2110,2110,0
+20250325,173500,0,2110,2110,2110,2110,0
+20250325,173400,0,2110,2110,2110,2110,0
+20250325,173300,0,2110,2110,2110,2110,0
+20250325,173200,0,2110,2110,2110,2110,0
+20250325,173100,0,2110,2110,2110,2110,0
+20250325,173000,0,2110,2110,2110,2110,0
+20250325,172900,0,2110,2110,2110,2110,0
+20250325,172800,0,2110,2110,2110,2110,0
+20250325,172700,0,2110,2110,2110,2110,0
+20250325,172600,0,2110,2110,2110,2110,0
+20250325,172500,0,2110,2110,2110,2110,0
+20250325,172400,0,2110,2110,2110,2110,0
+20250325,172300,0,2110,2110,2110,2110,0
+20250325,172200,0,2110,2110,2110,2110,0
+20250325,172100,0,2110,2110,2110,2110,0
+20250325,172000,0,2110,2110,2110,2110,0
+20250325,171900,0,2110,2110,2110,2110,0
+20250325,171800,0,2110,2110,2110,2110,0
+20250325,171700,0,2110,2110,2110,2110,0
+20250325,171600,0,2110,2110,2110,2110,0
+20250325,171500,0,2110,2110,2110,2110,0
+20250325,171400,0,2110,2110,2110,2110,0
+20250325,171300,0,2110,2110,2110,2110,0
+20250325,171200,0,2110,2110,2110,2110,0
+20250325,171100,0,2110,2110,2110,2110,0
+20250325,171000,0,2110,2110,2110,2110,0
+20250325,170900,0,2110,2110,2110,2110,0
+20250325,170800,0,2110,2110,2110,2110,0
+20250325,170700,0,2110,2110,2110,2110,0
+20250325,170600,0,2110,2110,2110,2110,0
+20250325,170500,0,2110,2110,2110,2110,0
+20250325,170400,0,2110,2110,2110,2110,0
+20250325,170300,0,2110,2110,2110,2110,0
+20250325,170200,0,2110,2110,2110,2110,0
+20250325,170100,0,2110,2110,2110,2110,0
+20250325,170000,0,2110,2110,2110,2110,0
+20250325,165900,0,2110,2110,2110,2110,0
+20250325,165800,0,2110,2110,2110,2110,0
+20250325,165700,0,2110,2110,2110,2110,0
+20250325,165600,0,2110,2110,2110,2110,0
+20250325,165500,0,2110,2110,2110,2110,0
+20250325,165400,0,2110,2110,2110,2110,0
+20250325,165300,0,2110,2110,2110,2110,0
+20250325,165200,0,2110,2110,2110,2110,0
+20250325,165100,0,2110,2110,2110,2110,0
+20250325,165000,0,2110,2110,2110,2110,0
+20250325,164900,0,2110,2110,2110,2110,0
+20250325,164800,0,2110,2110,2110,2110,0
+20250325,164700,0,2110,2110,2110,2110,0
+20250325,164600,0,2110,2110,2110,2110,0
+20250325,164500,0,2110,2110,2110,2110,0
+20250325,164400,0,2110,2110,2110,2110,0
+20250325,164300,0,2110,2110,2110,2110,0
+20250325,164200,0,2110,2110,2110,2110,0
+20250325,164100,0,2110,2110,2110,2110,0
+20250325,164000,0,2110,2110,2110,2110,0
+20250325,163900,0,2110,2110,2110,2110,0
+20250325,163800,0,2110,2110,2110,2110,0
+20250325,163700,0,2110,2110,2110,2110,0
+20250325,163600,0,2110,2110,2110,2110,0
+20250325,163500,0,2110,2110,2110,2110,0
+20250325,163400,0,2110,2110,2110,2110,0
+20250325,163300,0,2110,2110,2110,2110,0
+20250325,163200,0,2110,2110,2110,2110,0
+20250325,163100,0,2110,2110,2110,2110,0
+20250325,163000,0,2110,2110,2110,2110,0
+20250325,162900,0,2110,2110,2110,2110,0
+20250325,162800,0,2110,2110,2110,2110,0
+20250325,162700,0,2110,2110,2110,2110,0
+20250325,162600,0,2110,2110,2110,2110,0
+20250325,162500,0,2110,2110,2110,2110,0
+20250325,162400,0,2110,2110,2110,2110,0
+20250325,162300,0,2110,2110,2110,2110,0
+20250325,162200,0,2110,2110,2110,2110,0
+20250325,162100,0,2110,2110,2110,2110,0
+20250325,162000,0,2110,2110,2110,2110,0
+20250325,161900,0,2110,2110,2110,2110,0
+20250325,161800,0,2110,2110,2110,2110,0
+20250325,161700,0,2110,2110,2110,2110,0
+20250325,161600,0,2110,2110,2110,2110,0
+20250325,161500,0,2110,2110,2110,2110,0
+20250325,161400,0,2110,2110,2110,2110,0
+20250325,161300,0,2110,2110,2110,2110,0
+20250325,161200,0,2110,2110,2110,2110,0
+20250325,161100,0,2110,2110,2110,2110,0
+20250325,161000,0,2110,2110,2110,2110,0
+20250325,160900,0,2110,2110,2110,2110,0
+20250325,160800,0,2110,2110,2110,2110,0
+20250325,160700,0,2110,2110,2110,2110,0
+20250325,160600,0,2110,2110,2110,2110,0
+20250325,160500,0,2110,2110,2110,2110,0
+20250325,160400,0,2110,2110,2110,2110,0
+20250325,160300,0,2110,2110,2110,2110,0
+20250325,160200,0,2110,2110,2110,2110,0
+20250325,160100,0,2110,2110,2110,2110,0
+20250325,160000,0,2110,2110,2110,2110,0
+20250325,155900,0,2110,2110,2110,2110,0
+20250325,155800,0,2110,2110,2110,2110,0
+20250325,155700,0,2110,2110,2110,2110,0
+20250325,155600,0,2110,2110,2110,2110,0
+20250325,155500,0,2110,2110,2110,2110,0
+20250325,155400,0,2110,2110,2110,2110,0
+20250325,155300,0,2110,2110,2110,2110,0
+20250325,155200,0,2110,2110,2110,2110,0
+20250325,155100,0,2110,2110,2110,2110,0
+20250325,155000,0,2110,2110,2110,2110,0
+20250325,154900,0,2110,2110,2110,2110,0
+20250325,154800,0,2110,2110,2110,2110,0
+20250325,154700,0,2110,2110,2110,2110,0
+20250325,154600,0,2110,2110,2110,2110,0
+20250325,154500,0,2110,2110,2110,2110,0
+20250325,154400,0,2110,2110,2110,2110,0
+20250325,154300,0,2110,2110,2110,2110,0
+20250325,154200,0,2110,2110,2110,2110,0
+20250325,154100,0,2110,2110,2110,2110,0
+20250325,154000,0,2110,2110,2110,2110,0
+20250325,153900,0,2110,2110,2110,2110,0
+20250325,153800,0,2110,2110,2110,2110,0
+20250325,153700,0,2110,2110,2110,2110,0
+20250325,153600,0,2110,2110,2110,2110,0
+20250325,153500,0,2110,2110,2110,2110,0
+20250325,153400,0,2110,2110,2110,2110,0
+20250325,153300,0,2110,2110,2110,2110,0
+20250325,153200,0,2110,2110,2110,2110,0
+20250325,153100,0,2110,2110,2110,2110,0
+20250325,153000,0,2110,2110,2110,2110,0
+20250325,152900,0,2110,2110,2110,2110,0
+20250325,152800,0,2110,2110,2110,2110,0
+20250325,152700,0,2110,2110,2110,2110,0
+20250325,152600,0,2110,2110,2110,2110,0
+20250325,152500,0,2110,2110,2110,2110,0
+20250325,152400,0,2110,2110,2110,2110,0
+20250325,152300,0,2110,2110,2110,2110,0
+20250325,152200,0,2110,2110,2110,2110,0
+20250325,152100,0,2110,2110,2110,2110,0
+20250325,152000,0,2110,2110,2110,2110,0
+20250325,151900,0,2110,2110,2110,2110,0
+20250325,151800,0,2110,2110,2110,2110,0
+20250325,151700,0,2110,2110,2110,2110,0
+20250325,151600,0,2110,2110,2110,2110,0
+20250325,151500,0,2110,2110,2110,2110,0
+20250325,151400,0,2110,2110,2110,2110,0
+20250325,151300,0,2110,2110,2110,2110,0
+20250325,151200,0,2110,2110,2110,2110,0
+20250325,151100,0,2110,2110,2110,2110,0
+20250325,151000,0,2110,2110,2110,2110,0
+20250325,150900,0,2110,2110,2110,2110,0
+20250325,150800,0,2110,2110,2110,2110,0
+20250325,150700,0,2110,2110,2110,2110,0
+20250325,150600,0,2110,2110,2110,2110,0
+20250325,150500,0,2110,2110,2110,2110,0
+20250325,150400,0,2110,2110,2110,2110,0
+20250325,150300,0,2110,2110,2110,2110,0
+20250325,150200,0,2110,2110,2110,2110,0
+20250325,150100,0,2110,2110,2110,2110,0
+20250325,150000,0,2110,2110,2110,2110,0
+20250325,145900,0,2110,2110,2110,2110,0
+20250325,145800,0,2110,2110,2110,2110,0
+20250325,145700,0,2110,2110,2110,2110,0
+20250325,145600,0,2110,2110,2110,2110,0
+20250325,145500,0,2110,2110,2110,2110,0
+20250325,145400,0,2110,2110,2110,2110,0
+20250325,145300,0,2110,2110,2110,2110,0
+20250325,145200,0,2110,2110,2110,2110,0
+20250325,145100,0,2110,2110,2110,2110,0
+20250325,145000,0,2110,2110,2110,2110,0
+20250325,144900,0,2110,2110,2110,2110,0
+20250325,144800,0,2110,2110,2110,2110,0
+20250325,144700,0,2110,2110,2110,2110,0
+20250325,144600,0,2110,2110,2110,2110,0
+20250325,144500,0,2110,2110,2110,2110,0
+20250325,144400,0,2110,2110,2110,2110,0
+20250325,144300,0,2110,2110,2110,2110,0
+20250325,144200,0,2110,2110,2110,2110,0
+20250325,144100,0,2110,2110,2110,2110,0
+20250325,144000,0,2110,2110,2110,2110,0
+20250325,143900,0,2110,2110,2110,2110,0
+20250325,143800,0,2110,2110,2110,2110,0
+20250325,143700,0,2110,2110,2110,2110,0
+20250325,143600,0,2110,2110,2110,2110,0
+20250325,143500,0,2110,2110,2110,2110,0
+20250325,143400,0,2110,2110,2110,2110,0
+20250325,143300,0,2110,2110,2110,2110,0
+20250325,143200,0,2110,2110,2110,2110,0
+20250325,143100,0,2110,2110,2110,2110,0
+20250325,143000,0,2110,2110,2110,2110,0
+20250325,142900,0,2110,2110,2110,2110,0
+20250325,142800,0,2110,2110,2110,2110,0
+20250325,142700,0,2110,2110,2110,2110,0
+20250325,142600,0,2110,2110,2110,2110,0
+20250325,142500,0,2110,2110,2110,2110,0
+20250325,142400,0,2110,2110,2110,2110,0
+20250325,142300,0,2110,2110,2110,2110,0
+20250325,142200,0,2110,2110,2110,2110,0
+20250325,142100,0,2110,2110,2110,2110,0
+20250325,142000,0,2110,2110,2110,2110,0
+20250325,141900,0,2110,2110,2110,2110,0
+20250325,141800,0,2110,2110,2110,2110,0
+20250325,141700,0,2110,2110,2110,2110,0
+20250325,141600,0,2110,2110,2110,2110,0
+20250325,141500,0,2110,2110,2110,2110,0
+20250325,141400,0,2110,2110,2110,2110,0
+20250325,141300,0,2110,2110,2110,2110,0
+20250325,141200,0,2110,2110,2110,2110,0
+20250325,141100,0,2110,2110,2110,2110,0
+20250325,141000,0,2110,2110,2110,2110,0
+20250325,140900,0,2110,2110,2110,2110,0
+20250325,140800,0,2110,2110,2110,2110,0
+20250325,140700,0,2110,2110,2110,2110,0
+20250325,140600,0,2110,2110,2110,2110,0
+20250325,140500,0,2110,2110,2110,2110,0
+20250325,140400,0,2110,2110,2110,2110,0
+20250325,140300,0,2110,2110,2110,2110,0
+20250325,140200,0,2110,2110,2110,2110,0
+20250325,140100,0,2110,2110,2110,2110,0
+20250325,140000,0,2110,2110,2110,2110,0
+20250325,135900,0,2110,2110,2110,2110,0
+20250325,135800,0,2110,2110,2110,2110,0
+20250325,135700,0,2110,2110,2110,2110,0
+20250325,135600,0,2110,2110,2110,2110,0
+20250325,135500,0,2110,2110,2110,2110,0
+20250325,135400,0,2110,2110,2110,2110,0
+20250325,135300,0,2110,2110,2110,2110,0
+20250325,135200,0,2110,2110,2110,2110,0
+20250325,135100,0,2110,2110,2110,2110,0
+20250325,135000,0,2110,2110,2110,2110,0
+20250325,134900,0,2110,2110,2110,2110,0
+20250325,134800,0,2110,2110,2110,2110,0
+20250325,134700,0,2110,2110,2110,2110,0
+20250325,134600,0,2110,2110,2110,2110,0
+20250325,134500,0,2110,2110,2110,2110,0
+20250325,134400,0,2110,2110,2110,2110,0
+20250325,134300,0,2110,2110,2110,2110,0
+20250325,134200,0,2110,2110,2110,2110,0
+20250325,134100,0,2110,2110,2110,2110,0
+20250325,134000,0,2110,2110,2110,2110,0
+20250325,133900,0,2110,2110,2110,2110,0
+20250325,133800,0,2110,2110,2110,2110,0
+20250325,133700,0,2110,2110,2110,2110,0
+20250325,133600,0,2110,2110,2110,2110,0
+20250325,133500,0,2110,2110,2110,2110,0
+20250325,133400,0,2110,2110,2110,2110,0
+20250325,133300,0,2110,2110,2110,2110,0
+20250325,133200,0,2110,2110,2110,2110,0
+20250325,133100,0,2110,2110,2110,2110,0
+20250325,133000,0,2110,2110,2110,2110,0
+20250325,132900,0,2110,2110,2110,2110,0
+20250325,132800,0,2110,2110,2110,2110,0
+20250325,132700,0,2110,2110,2110,2110,0
+20250325,132600,0,2110,2110,2110,2110,0
+20250325,132500,0,2110,2110,2110,2110,0
+20250325,132400,0,2110,2110,2110,2110,0
+20250325,132300,0,2110,2110,2110,2110,0
+20250325,132200,0,2110,2110,2110,2110,0
+20250325,132100,0,2110,2110,2110,2110,0
+20250325,132000,0,2110,2110,2110,2110,0
+20250325,131900,0,2110,2110,2110,2110,0
+20250325,131800,0,2110,2110,2110,2110,0
+20250325,131700,0,2110,2110,2110,2110,0
+20250325,131600,0,2110,2110,2110,2110,0
+20250325,131500,0,2110,2110,2110,2110,0
+20250325,131400,0,2110,2110,2110,2110,0
+20250325,131300,0,2110,2110,2110,2110,0
+20250325,131200,0,2110,2110,2110,2110,0
+20250325,131100,0,2110,2110,2110,2110,0
+20250325,131000,0,2110,2110,2110,2110,0
+20250325,130900,0,2110,2110,2110,2110,0
+20250325,130800,0,2110,2110,2110,2110,0
+20250325,130700,0,2110,2110,2110,2110,0
+20250325,130600,0,2110,2110,2110,2110,0
+20250325,130500,0,2110,2110,2110,2110,0
+20250325,130400,0,2110,2110,2110,2110,0
+20250325,130300,0,2110,2110,2110,2110,0
+20250325,130200,0,2110,2110,2110,2110,0
+20250325,130100,0,2110,2110,2110,2110,0
+20250325,130000,0,2110,2110,2110,2110,0
+20250325,125900,0,2110,2110,2110,2110,0
+20250325,125800,0,2110,2110,2110,2110,0
+20250325,125700,0,2110,2110,2110,2110,0
+20250325,125600,0,2110,2110,2110,2110,0
+20250325,125500,0,2110,2110,2110,2110,0
+20250325,125400,0,2110,2110,2110,2110,0
+20250325,125300,0,2110,2110,2110,2110,0
+20250325,125200,0,2110,2110,2110,2110,0
+20250325,125100,0,2110,2110,2110,2110,0
+20250325,125000,0,2110,2110,2110,2110,0
+20250325,124900,0,2110,2110,2110,2110,0
+20250325,124800,0,2110,2110,2110,2110,0
+20250325,124700,0,2110,2110,2110,2110,0
+20250325,124600,0,2110,2110,2110,2110,0
+20250325,124500,0,2110,2110,2110,2110,0
+20250325,124400,0,2110,2110,2110,2110,0
+20250325,124300,0,2110,2110,2110,2110,0
+20250325,124200,0,2110,2110,2110,2110,0
+20250325,124100,0,2110,2110,2110,2110,0
+20250325,124000,0,2110,2110,2110,2110,0
+20250325,123900,0,2110,2110,2110,2110,0
+20250325,123800,0,2110,2110,2110,2110,0
+20250325,123700,0,2110,2110,2110,2110,0
+20250325,123600,0,2110,2110,2110,2110,0
+20250325,123500,0,2110,2110,2110,2110,0
+20250325,123400,0,2110,2110,2110,2110,0
+20250325,123300,0,2110,2110,2110,2110,0
+20250325,123200,0,2110,2110,2110,2110,0
+20250325,123100,0,2110,2110,2110,2110,0
+20250325,123000,0,2110,2110,2110,2110,0
+20250325,122900,0,2110,2110,2110,2110,0
+20250325,122800,0,2110,2110,2110,2110,0
+20250325,122700,0,2110,2110,2110,2110,0
+20250325,122600,0,2110,2110,2110,2110,0
+20250325,122500,0,2110,2110,2110,2110,0
+20250325,122400,0,2110,2110,2110,2110,0
+20250325,122300,0,2110,2110,2110,2110,0
+20250325,122200,0,2110,2110,2110,2110,0
+20250325,122100,0,2110,2110,2110,2110,0
+20250325,122000,0,2110,2110,2110,2110,0
+20250325,121900,0,2110,2110,2110,2110,0
+20250325,121800,0,2110,2110,2110,2110,0
+20250325,121700,0,2110,2110,2110,2110,0
+20250325,121600,0,2110,2110,2110,2110,0
+20250325,121500,0,2110,2110,2110,2110,0
+20250325,121400,0,2110,2110,2110,2110,0
+20250325,121300,0,2110,2110,2110,2110,0
+20250325,121200,0,2110,2110,2110,2110,0
+20250325,121100,0,2110,2110,2110,2110,0
+20250325,121000,0,2110,2110,2110,2110,0
+20250325,120900,0,2110,2110,2110,2110,0
+20250325,120800,0,2110,2110,2110,2110,0
+20250325,120700,0,2110,2110,2110,2110,0
+20250325,120600,0,2110,2110,2110,2110,0
+20250325,120500,0,2110,2110,2110,2110,0
+20250325,120400,0,2110,2110,2110,2110,0
+20250325,120300,0,2110,2110,2110,2110,0
+20250325,120200,0,2110,2110,2110,2110,0
+20250325,120100,0,2110,2110,2110,2110,0
+20250325,120000,0,2110,2110,2110,2110,0
+20250325,115900,0,2110,2110,2110,2110,0
+20250325,115800,0,2110,2110,2110,2110,0
+20250325,115700,0,2110,2110,2110,2110,0
+20250325,115600,0,2110,2110,2110,2110,0
+20250325,115500,0,2110,2110,2110,2110,0
+20250325,115400,0,2110,2110,2110,2110,0
+20250325,115300,0,2110,2110,2110,2110,0
+20250325,115200,0,2110,2110,2110,2110,0
+20250325,115100,0,2110,2110,2110,2110,0
+20250325,115000,0,2110,2110,2110,2110,0
+20250325,114900,0,2110,2110,2110,2110,0
+20250325,114800,0,2110,2110,2110,2110,0
+20250325,114700,0,2110,2110,2110,2110,0
+20250325,114600,0,2110,2110,2110,2110,0
+20250325,114500,0,2110,2110,2110,2110,0
+20250325,114400,0,2110,2110,2110,2110,0
+20250325,114300,0,2110,2110,2110,2110,0
+20250325,114200,0,2110,2110,2110,2110,0
+20250325,114100,0,2110,2110,2110,2110,0
+20250325,114000,0,2110,2110,2110,2110,0
+20250325,113900,0,2110,2110,2110,2110,0
+20250325,113800,0,2110,2110,2110,2110,0
+20250325,113700,0,2110,2110,2110,2110,0
+20250325,113600,0,2110,2110,2110,2110,0
+20250325,113500,0,2110,2110,2110,2110,0
+20250325,113400,0,2110,2110,2110,2110,0
+20250325,113300,0,2110,2110,2110,2110,0
+20250325,113200,0,2110,2110,2110,2110,0
+20250325,113100,0,2110,2110,2110,2110,0
+20250325,113000,0,2110,2110,2110,2110,0
+20250325,112900,0,2110,2110,2110,2110,0
+20250325,112800,0,2110,2110,2110,2110,0
+20250325,112700,0,2110,2110,2110,2110,0
+20250325,112600,0,2110,2110,2110,2110,0
+20250325,112500,0,2110,2110,2110,2110,0
+20250325,112400,0,2110,2110,2110,2110,0
+20250325,112300,0,2110,2110,2110,2110,0
+20250325,112200,0,2110,2110,2110,2110,0
+20250325,112100,0,2110,2110,2110,2110,0
+20250325,112000,0,2110,2110,2110,2110,0
+20250325,111900,0,2110,2110,2110,2110,0
+20250325,111800,0,2110,2110,2110,2110,0
+20250325,111700,0,2110,2110,2110,2110,0
+20250325,111600,0,2110,2110,2110,2110,0
+20250325,111500,0,2110,2110,2110,2110,0
+20250325,111400,0,2110,2110,2110,2110,0
+20250325,111300,0,2110,2110,2110,2110,0
+20250325,111200,0,2110,2110,2110,2110,0
+20250325,111100,0,2110,2110,2110,2110,0
+20250325,111000,0,2110,2110,2110,2110,0
+20250325,110900,0,2110,2110,2110,2110,0
+20250325,110800,0,2110,2110,2110,2110,0
+20250325,110700,0,2110,2110,2110,2110,0
+20250325,110600,0,2110,2110,2110,2110,0
+20250325,110500,0,2110,2110,2110,2110,0
+20250325,110400,0,2110,2110,2110,2110,0
+20250325,110300,0,2110,2110,2110,2110,0
+20250325,110200,0,2110,2110,2110,2110,0
+20250325,110100,0,2110,2110,2110,2110,0
+20250325,110000,0,2110,2110,2110,2110,0
+20250325,105900,0,2110,2110,2110,2110,0
+20250325,105800,0,2110,2110,2110,2110,0
+20250325,105700,0,2110,2110,2110,2110,0
+20250325,105600,0,2110,2110,2110,2110,0
+20250325,105500,0,2110,2110,2110,2110,0
+20250325,105400,0,2110,2110,2110,2110,0
+20250325,105300,0,2110,2110,2110,2110,0
+20250325,105200,0,2110,2110,2110,2110,0
+20250325,105100,0,2110,2110,2110,2110,0
+20250325,105000,0,2110,2110,2110,2110,0
+20250325,104900,0,2110,2110,2110,2110,0
+20250325,104800,0,2110,2110,2110,2110,0
+20250325,104700,0,2110,2110,2110,2110,0
+20250325,104600,0,2110,2110,2110,2110,0
+20250325,104500,0,2110,2110,2110,2110,0
+20250325,104400,0,2110,2110,2110,2110,0
+20250325,104300,0,2110,2110,2110,2110,0
+20250325,104200,0,2110,2110,2110,2110,0
+20250325,104100,0,2110,2110,2110,2110,0
+20250325,104000,0,2110,2110,2110,2110,0
+20250325,103900,0,2110,2110,2110,2110,0
+20250325,103800,0,2110,2110,2110,2110,0
+20250325,103700,0,2110,2110,2110,2110,0
+20250325,103600,0,2110,2110,2110,2110,0
+20250325,103500,0,2110,2110,2110,2110,0
+20250325,103400,0,2110,2110,2110,2110,0
+20250325,103300,0,2110,2110,2110,2110,0
+20250325,103200,0,2110,2110,2110,2110,0
+20250325,103100,0,2110,2110,2110,2110,0
+20250325,103000,0,2110,2110,2110,2110,0
+20250325,102900,0,2110,2110,2110,2110,0
+20250325,102800,0,2110,2110,2110,2110,0
+20250325,102700,0,2110,2110,2110,2110,0
+20250325,102600,0,2110,2110,2110,2110,0
+20250325,102500,0,2110,2110,2110,2110,0
+20250325,102400,0,2110,2110,2110,2110,0
+20250325,102300,0,2110,2110,2110,2110,0
+20250325,102200,0,2110,2110,2110,2110,0
+20250325,102100,0,2110,2110,2110,2110,0
+20250325,102000,0,2110,2110,2110,2110,0
+20250325,101900,0,2110,2110,2110,2110,0
+20250325,101800,0,2110,2110,2110,2110,0
+20250325,101700,0,2110,2110,2110,2110,0
+20250325,101600,0,2110,2110,2110,2110,0
+20250325,101500,0,2110,2110,2110,2110,0
+20250325,101400,0,2110,2110,2110,2110,0
+20250325,101300,0,2110,2110,2110,2110,0
+20250325,101200,0,2110,2110,2110,2110,0
+20250325,101100,0,2110,2110,2110,2110,0
+20250325,101000,0,2110,2110,2110,2110,0
+20250325,100900,0,2110,2110,2110,2110,0
+20250325,100800,0,2110,2110,2110,2110,0
+20250325,100700,0,2110,2110,2110,2110,0
+20250325,100600,0,2110,2110,2110,2110,0
+20250325,100500,0,2110,2110,2110,2110,0
+20250325,100400,0,2110,2110,2110,2110,0
+20250325,100300,0,2110,2110,2110,2110,0
+20250325,100200,0,2110,2110,2110,2110,0
+20250325,100100,0,2110,2110,2110,2110,0
+20250325,100000,0,2110,2110,2110,2110,0
+20250325,095900,0,2110,2110,2110,2110,0
+20250325,095800,0,2110,2110,2110,2110,0
+20250325,095700,0,2110,2110,2110,2110,0
+20250325,095600,0,2110,2110,2110,2110,0
+20250325,095500,0,2110,2110,2110,2110,0
+20250325,095400,0,2110,2110,2110,2110,0
+20250325,095300,0,2110,2110,2110,2110,0
+20250325,095200,0,2110,2110,2110,2110,0
+20250325,095100,0,2110,2110,2110,2110,0
+20250325,095000,0,2110,2110,2110,2110,0
+20250325,094900,0,2110,2110,2110,2110,0
+20250325,094800,0,2110,2110,2110,2110,0
+20250325,094700,0,2110,2110,2110,2110,0
+20250325,094600,0,2110,2110,2110,2110,0
+20250325,094500,0,2110,2110,2110,2110,0
+20250325,094400,0,2110,2110,2110,2110,0
+20250325,094300,0,2110,2110,2110,2110,0
+20250325,094200,0,2110,2110,2110,2110,0
+20250325,094100,0,2110,2110,2110,2110,0
+20250325,094000,0,2110,2110,2110,2110,0
+20250325,093900,0,2110,2110,2110,2110,0
+20250325,093800,0,2110,2110,2110,2110,0
+20250325,093700,0,2110,2110,2110,2110,0
+20250325,093600,0,2110,2110,2110,2110,0
+20250325,093500,0,2110,2110,2110,2110,0
+20250325,093400,0,2110,2110,2110,2110,0
+20250325,093300,0,2110,2110,2110,2110,0
+20250325,093200,0,2110,2110,2110,2110,0
+20250325,093100,0,2110,2110,2110,2110,0
+20250325,093000,0,2110,2110,2110,2110,0
+20250325,092900,0,2110,2110,2110,2110,0
+20250325,092800,0,2110,2110,2110,2110,0
+20250325,092700,0,2110,2110,2110,2110,0
+20250325,092600,0,2110,2110,2110,2110,0
+20250325,092500,0,2110,2110,2110,2110,0
+20250325,092400,0,2110,2110,2110,2110,0
+20250325,092300,0,2110,2110,2110,2110,0
+20250325,092200,0,2110,2110,2110,2110,0
+20250325,092100,0,2110,2110,2110,2110,0
+20250325,092000,0,2110,2110,2110,2110,0
+20250325,091900,0,2110,2110,2110,2110,0
+20250325,091800,0,2110,2110,2110,2110,0
+20250325,091700,0,2110,2110,2110,2110,0
+20250325,091600,0,2110,2110,2110,2110,0
+20250325,091500,0,2110,2110,2110,2110,0
+20250325,091400,0,2110,2110,2110,2110,0
+20250325,091300,0,2110,2110,2110,2110,0
+20250325,091200,0,2110,2110,2110,2110,0
+20250325,091100,0,2110,2110,2110,2110,0
+20250325,091000,0,2110,2110,2110,2110,0
+20250325,090900,0,2110,2110,2110,2110,0
+20250325,090800,0,2110,2110,2110,2110,0
+20250325,090700,0,2110,2110,2110,2110,0
+20250325,090600,0,2110,2110,2110,2110,0
+20250325,090500,0,2110,2110,2110,2110,0
+20250325,090400,0,2110,2110,2110,2110,0
+20250325,090300,0,2110,2110,2110,2110,0
+20250325,090200,0,2110,2110,2110,2110,0
+20250325,090100,0,2110,2110,2110,2110,0
+20250325,090000,0,2110,2110,2110,2110,0

418210/min/candle-20250326.csv

@@ -0,0 +1,757 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213500,414115630,2110,2110,2110,2110,577
+20250326,213400,414115630,2110,2110,2110,2110,0
+20250326,213300,414115630,2110,2110,2110,2110,0
+20250326,213200,414115630,2110,2110,2110,2110,0
+20250326,213100,414115630,2110,2110,2110,2110,0
+20250326,213000,414115630,2110,2110,2110,2110,0
+20250326,212900,414115630,2110,2110,2110,2110,0
+20250326,212800,414115630,2110,2110,2110,2110,0
+20250326,212700,414115630,2110,2110,2110,2110,0
+20250326,212600,414115630,2110,2110,2110,2110,0
+20250326,212500,414115630,2110,2110,2110,2110,0
+20250326,212400,414115630,2110,2110,2110,2110,0
+20250326,212300,414115630,2110,2110,2110,2110,0
+20250326,212200,414115630,2110,2110,2110,2110,0
+20250326,212100,414115630,2110,2110,2110,2110,0
+20250326,212000,414115630,2110,2110,2110,2110,0
+20250326,211900,414115630,2110,2110,2110,2110,0
+20250326,211800,414115630,2110,2110,2110,2110,0
+20250326,211700,414115630,2110,2110,2110,2110,0
+20250326,211600,414115630,2110,2110,2110,2110,0
+20250326,211500,414115630,2110,2110,2110,2110,0
+20250326,211400,414115630,2110,2110,2110,2110,0
+20250326,211300,414115630,2110,2110,2110,2110,0
+20250326,211200,414115630,2110,2110,2110,2110,0
+20250326,211100,414115630,2110,2110,2110,2110,0
+20250326,211000,414115630,2110,2110,2110,2110,0
+20250326,210900,414115630,2110,2110,2110,2110,0
+20250326,210800,414115630,2110,2110,2110,2110,0
+20250326,210700,414115630,2110,2110,2110,2110,0
+20250326,210600,414115630,2110,2110,2110,2110,0
+20250326,210500,414115630,2110,2110,2110,2110,577
+20250326,210400,414115630,2110,2110,2110,2110,0
+20250326,210300,414115630,2110,2110,2110,2110,0
+20250326,210200,414115630,2110,2110,2110,2110,0
+20250326,210100,414115630,2110,2110,2110,2110,0
+20250326,210000,414115630,2110,2110,2110,2110,0
+20250326,205900,414115630,2110,2110,2110,2110,0
+20250326,205800,414115630,2110,2110,2110,2110,0
+20250326,205700,414115630,2110,2110,2110,2110,0
+20250326,205600,414115630,2110,2110,2110,2110,0
+20250326,205500,414115630,2110,2110,2110,2110,0
+20250326,205400,414115630,2110,2110,2110,2110,0
+20250326,205300,414115630,2110,2110,2110,2110,0
+20250326,205200,414115630,2110,2110,2110,2110,0
+20250326,205100,414115630,2110,2110,2110,2110,0
+20250326,205000,414115630,2110,2110,2110,2110,0
+20250326,204900,414115630,2110,2110,2110,2110,0
+20250326,204800,414115630,2110,2110,2110,2110,0
+20250326,204700,414115630,2110,2110,2110,2110,0
+20250326,204600,414115630,2110,2110,2110,2110,0
+20250326,204500,414115630,2110,2110,2110,2110,0
+20250326,204400,414115630,2110,2110,2110,2110,0
+20250326,204300,414115630,2110,2110,2110,2110,0
+20250326,204200,414115630,2110,2110,2110,2110,0
+20250326,204100,414115630,2110,2110,2110,2110,0
+20250326,204000,414115630,2110,2110,2110,2110,0
+20250326,203900,414115630,2110,2110,2110,2110,0
+20250326,203800,414115630,2110,2110,2110,2110,0
+20250326,203700,414115630,2110,2110,2110,2110,0
+20250326,203600,414115630,2110,2110,2110,2110,0
+20250326,203500,414115630,2110,2110,2110,2110,577
+20250326,203400,414115630,2110,2110,2110,2110,0
+20250326,203300,414115630,2110,2110,2110,2110,0
+20250326,203200,414115630,2110,2110,2110,2110,0
+20250326,203100,414115630,2110,2110,2110,2110,0
+20250326,203000,414115630,2110,2110,2110,2110,0
+20250326,202900,414115630,2110,2110,2110,2110,0
+20250326,202800,414115630,2110,2110,2110,2110,0
+20250326,202700,414115630,2110,2110,2110,2110,0
+20250326,202600,414115630,2110,2110,2110,2110,0
+20250326,202500,414115630,2110,2110,2110,2110,0
+20250326,202400,414115630,2110,2110,2110,2110,0
+20250326,202300,414115630,2110,2110,2110,2110,0
+20250326,202200,414115630,2110,2110,2110,2110,0
+20250326,202100,414115630,2110,2110,2110,2110,0
+20250326,202000,414115630,2110,2110,2110,2110,0
+20250326,201900,414115630,2110,2110,2110,2110,0
+20250326,201800,414115630,2110,2110,2110,2110,0
+20250326,201700,414115630,2110,2110,2110,2110,0
+20250326,201600,414115630,2110,2110,2110,2110,0
+20250326,201500,414115630,2110,2110,2110,2110,0
+20250326,201400,414115630,2110,2110,2110,2110,0
+20250326,201300,414115630,2110,2110,2110,2110,0
+20250326,201200,414115630,2110,2110,2110,2110,0
+20250326,201100,414115630,2110,2110,2110,2110,0
+20250326,201000,414115630,2110,2110,2110,2110,0
+20250326,200900,414115630,2110,2110,2110,2110,0
+20250326,200800,414115630,2110,2110,2110,2110,0
+20250326,200700,414115630,2110,2110,2110,2110,0
+20250326,200600,414115630,2110,2110,2110,2110,0
+20250326,200500,414115630,2110,2110,2110,2110,577
+20250326,200400,414115630,2110,2110,2110,2110,0
+20250326,200300,414115630,2110,2110,2110,2110,0
+20250326,200200,414115630,2110,2110,2110,2110,0
+20250326,200100,414115630,2110,2110,2110,2110,0
+20250326,200000,414115630,2110,2110,2110,2110,0
+20250326,195900,414115630,2110,2110,2110,2110,0
+20250326,195800,414115630,2110,2110,2110,2110,0
+20250326,195700,414115630,2110,2110,2110,2110,0
+20250326,195600,414115630,2110,2110,2110,2110,0
+20250326,195500,414115630,2110,2110,2110,2110,0
+20250326,195400,414115630,2110,2110,2110,2110,0
+20250326,195300,414115630,2110,2110,2110,2110,0
+20250326,195200,414115630,2110,2110,2110,2110,0
+20250326,195100,414115630,2110,2110,2110,2110,0
+20250326,195000,414115630,2110,2110,2110,2110,0
+20250326,194900,414115630,2110,2110,2110,2110,0
+20250326,194800,414115630,2110,2110,2110,2110,0
+20250326,194700,414115630,2110,2110,2110,2110,0
+20250326,194600,414115630,2110,2110,2110,2110,0
+20250326,194500,414115630,2110,2110,2110,2110,0
+20250326,194400,414115630,2110,2110,2110,2110,0
+20250326,194300,414115630,2110,2110,2110,2110,0
+20250326,194200,414115630,2110,2110,2110,2110,0
+20250326,194100,414115630,2110,2110,2110,2110,0
+20250326,194000,414115630,2110,2110,2110,2110,0
+20250326,193900,414115630,2110,2110,2110,2110,0
+20250326,193800,414115630,2110,2110,2110,2110,0
+20250326,193700,414115630,2110,2110,2110,2110,0
+20250326,193600,414115630,2110,2110,2110,2110,0
+20250326,193500,414115630,2110,2110,2110,2110,577
+20250326,193400,414115630,2110,2110,2110,2110,0
+20250326,193300,414115630,2110,2110,2110,2110,0
+20250326,193200,414115630,2110,2110,2110,2110,0
+20250326,193100,414115630,2110,2110,2110,2110,0
+20250326,193000,414115630,2110,2110,2110,2110,0
+20250326,192900,414115630,2110,2110,2110,2110,0
+20250326,192800,414115630,2110,2110,2110,2110,0
+20250326,192700,414115630,2110,2110,2110,2110,0
+20250326,192600,414115630,2110,2110,2110,2110,0
+20250326,192500,414115630,2110,2110,2110,2110,0
+20250326,192400,414115630,2110,2110,2110,2110,0
+20250326,192300,414115630,2110,2110,2110,2110,0
+20250326,192200,414115630,2110,2110,2110,2110,0
+20250326,192100,414115630,2110,2110,2110,2110,0
+20250326,192000,414115630,2110,2110,2110,2110,0
+20250326,191900,414115630,2110,2110,2110,2110,0
+20250326,191800,414115630,2110,2110,2110,2110,0
+20250326,191700,414115630,2110,2110,2110,2110,0
+20250326,191600,414115630,2110,2110,2110,2110,0
+20250326,191500,414115630,2110,2110,2110,2110,0
+20250326,191400,414115630,2110,2110,2110,2110,0
+20250326,191300,414115630,2110,2110,2110,2110,0
+20250326,191200,414115630,2110,2110,2110,2110,0
+20250326,191100,414115630,2110,2110,2110,2110,0
+20250326,191000,414115630,2110,2110,2110,2110,0
+20250326,190900,414115630,2110,2110,2110,2110,0
+20250326,190800,414115630,2110,2110,2110,2110,0
+20250326,190700,414115630,2110,2110,2110,2110,0
+20250326,190600,414115630,2110,2110,2110,2110,0
+20250326,190500,414115630,2110,2110,2110,2110,577
+20250326,190400,414115630,2110,2110,2110,2110,0
+20250326,190300,414115630,2110,2110,2110,2110,0
+20250326,190200,414115630,2110,2110,2110,2110,0
+20250326,190100,414115630,2110,2110,2110,2110,0
+20250326,190000,414115630,2110,2110,2110,2110,0
+20250326,185900,414115630,2110,2110,2110,2110,0
+20250326,185800,414115630,2110,2110,2110,2110,0
+20250326,185700,414115630,2110,2110,2110,2110,0
+20250326,185600,414115630,2110,2110,2110,2110,0
+20250326,185500,414115630,2110,2110,2110,2110,0
+20250326,185400,414115630,2110,2110,2110,2110,0
+20250326,185300,414115630,2110,2110,2110,2110,0
+20250326,185200,414115630,2110,2110,2110,2110,0
+20250326,185100,414115630,2110,2110,2110,2110,0
+20250326,185000,414115630,2110,2110,2110,2110,0
+20250326,184900,414115630,2110,2110,2110,2110,0
+20250326,184800,414115630,2110,2110,2110,2110,0
+20250326,184700,414115630,2110,2110,2110,2110,0
+20250326,184600,414115630,2110,2110,2110,2110,0
+20250326,184500,414115630,2110,2110,2110,2110,0
+20250326,184400,414115630,2110,2110,2110,2110,0
+20250326,184300,414115630,2110,2110,2110,2110,0
+20250326,184200,414115630,2110,2110,2110,2110,0
+20250326,184100,414115630,2110,2110,2110,2110,0
+20250326,184000,414115630,2110,2110,2110,2110,0
+20250326,183900,414115630,2110,2110,2110,2110,0
+20250326,183800,414115630,2110,2110,2110,2110,0
+20250326,183700,414115630,2110,2110,2110,2110,0
+20250326,183600,414115630,2110,2110,2110,2110,0
+20250326,183500,414115630,2110,2110,2110,2110,577
+20250326,183400,414115630,2110,2110,2110,2110,0
+20250326,183300,414115630,2110,2110,2110,2110,0
+20250326,183200,414115630,2110,2110,2110,2110,0
+20250326,183100,414115630,2110,2110,2110,2110,0
+20250326,183000,414115630,2110,2110,2110,2110,0
+20250326,182900,414115630,2110,2110,2110,2110,0
+20250326,182800,414115630,2110,2110,2110,2110,0
+20250326,182700,414115630,2110,2110,2110,2110,0
+20250326,182600,414115630,2110,2110,2110,2110,0
+20250326,182500,414115630,2110,2110,2110,2110,0
+20250326,182400,414115630,2110,2110,2110,2110,0
+20250326,182300,414115630,2110,2110,2110,2110,0
+20250326,182200,414115630,2110,2110,2110,2110,0
+20250326,182100,414115630,2110,2110,2110,2110,0
+20250326,182000,414115630,2110,2110,2110,2110,0
+20250326,181900,414115630,2110,2110,2110,2110,0
+20250326,181800,414115630,2110,2110,2110,2110,0
+20250326,181700,414115630,2110,2110,2110,2110,0
+20250326,181600,414115630,2110,2110,2110,2110,0
+20250326,181500,414115630,2110,2110,2110,2110,0
+20250326,181400,414115630,2110,2110,2110,2110,0
+20250326,181300,414115630,2110,2110,2110,2110,0
+20250326,181200,414115630,2110,2110,2110,2110,0
+20250326,181100,414115630,2110,2110,2110,2110,0
+20250326,181000,414115630,2110,2110,2110,2110,0
+20250326,180900,414115630,2110,2110,2110,2110,0
+20250326,180800,414115630,2110,2110,2110,2110,0
+20250326,180700,414115630,2110,2110,2110,2110,0
+20250326,180600,414115630,2110,2110,2110,2110,0
+20250326,180500,414115630,2110,2110,2110,2110,577
+20250326,180400,414115630,2110,2110,2110,2110,0
+20250326,180300,414115630,2110,2110,2110,2110,0
+20250326,180200,414115630,2110,2110,2110,2110,0
+20250326,180100,414115630,2110,2110,2110,2110,0
+20250326,180000,414115630,2110,2110,2110,2110,0
+20250326,175900,414115630,2110,2110,2110,2110,0
+20250326,175800,414115630,2110,2110,2110,2110,0
+20250326,175700,414115630,2110,2110,2110,2110,0
+20250326,175600,414115630,2110,2110,2110,2110,0
+20250326,175500,414115630,2110,2110,2110,2110,0
+20250326,175400,414115630,2110,2110,2110,2110,0
+20250326,175300,414115630,2110,2110,2110,2110,0
+20250326,175200,414115630,2110,2110,2110,2110,0
+20250326,175100,414115630,2110,2110,2110,2110,0
+20250326,175000,414115630,2110,2110,2110,2110,0
+20250326,174900,414115630,2110,2110,2110,2110,0
+20250326,174800,414115630,2110,2110,2110,2110,0
+20250326,174700,414115630,2110,2110,2110,2110,0
+20250326,174600,414115630,2110,2110,2110,2110,0
+20250326,174500,414115630,2110,2110,2110,2110,0
+20250326,174400,414115630,2110,2110,2110,2110,0
+20250326,174300,414115630,2110,2110,2110,2110,0
+20250326,174200,414115630,2110,2110,2110,2110,0
+20250326,174100,414115630,2110,2110,2110,2110,0
+20250326,174000,414115630,2110,2110,2110,2110,0
+20250326,173900,414115630,2110,2110,2110,2110,0
+20250326,173800,414115630,2110,2110,2110,2110,0
+20250326,173700,414115630,2110,2110,2110,2110,0
+20250326,173600,414115630,2110,2110,2110,2110,0
+20250326,173500,414115630,2110,2110,2110,2110,577
+20250326,173400,414115630,2110,2110,2110,2110,0
+20250326,173300,414115630,2110,2110,2110,2110,0
+20250326,173200,414115630,2110,2110,2110,2110,0
+20250326,173100,414115630,2110,2110,2110,2110,0
+20250326,173000,414115630,2110,2110,2110,2110,0
+20250326,172900,414115630,2110,2110,2110,2110,0
+20250326,172800,414115630,2110,2110,2110,2110,0
+20250326,172700,414115630,2110,2110,2110,2110,0
+20250326,172600,414115630,2110,2110,2110,2110,0
+20250326,172500,414115630,2110,2110,2110,2110,0
+20250326,172400,414115630,2110,2110,2110,2110,0
+20250326,172300,414115630,2110,2110,2110,2110,0
+20250326,172200,414115630,2110,2110,2110,2110,0
+20250326,172100,414115630,2110,2110,2110,2110,0
+20250326,172000,414115630,2110,2110,2110,2110,0
+20250326,171900,414115630,2110,2110,2110,2110,0
+20250326,171800,414115630,2110,2110,2110,2110,0
+20250326,171700,414115630,2110,2110,2110,2110,0
+20250326,171600,414115630,2110,2110,2110,2110,0
+20250326,171500,414115630,2110,2110,2110,2110,0
+20250326,171400,414115630,2110,2110,2110,2110,0
+20250326,171300,414115630,2110,2110,2110,2110,0
+20250326,171200,414115630,2110,2110,2110,2110,0
+20250326,171100,414115630,2110,2110,2110,2110,0
+20250326,171000,414115630,2110,2110,2110,2110,0
+20250326,170900,414115630,2110,2110,2110,2110,0
+20250326,170800,414115630,2110,2110,2110,2110,0
+20250326,170700,414115630,2110,2110,2110,2110,0
+20250326,170600,414115630,2110,2110,2110,2110,0
+20250326,170500,414115630,2110,2110,2110,2110,577
+20250326,170400,414115630,2110,2110,2110,2110,0
+20250326,170300,414115630,2110,2110,2110,2110,0
+20250326,170200,414115630,2110,2110,2110,2110,0
+20250326,170100,414115630,2110,2110,2110,2110,0
+20250326,170000,414115630,2110,2110,2110,2110,0
+20250326,165900,414115630,2110,2110,2110,2110,0
+20250326,165800,414115630,2110,2110,2110,2110,0
+20250326,165700,414115630,2110,2110,2110,2110,0
+20250326,165600,414115630,2110,2110,2110,2110,0
+20250326,165500,414115630,2110,2110,2110,2110,0
+20250326,165400,414115630,2110,2110,2110,2110,0
+20250326,165300,414115630,2110,2110,2110,2110,0
+20250326,165200,414115630,2110,2110,2110,2110,0
+20250326,165100,414115630,2110,2110,2110,2110,0
+20250326,165000,414115630,2110,2110,2110,2110,0
+20250326,164900,414115630,2110,2110,2110,2110,0
+20250326,164800,414115630,2110,2110,2110,2110,0
+20250326,164700,414115630,2110,2110,2110,2110,0
+20250326,164600,414115630,2110,2110,2110,2110,0
+20250326,164500,414115630,2110,2110,2110,2110,0
+20250326,164400,414115630,2110,2110,2110,2110,0
+20250326,164300,414115630,2110,2110,2110,2110,0
+20250326,164200,414115630,2110,2110,2110,2110,0
+20250326,164100,414115630,2110,2110,2110,2110,0
+20250326,164000,414115630,2110,2110,2110,2110,0
+20250326,163900,414115630,2110,2110,2110,2110,0
+20250326,163800,414115630,2110,2110,2110,2110,0
+20250326,163700,414115630,2110,2110,2110,2110,0
+20250326,163600,414115630,2110,2110,2110,2110,0
+20250326,163500,414115630,2110,2110,2110,2110,577
+20250326,163400,414115630,2110,2110,2110,2110,0
+20250326,163300,414115630,2110,2110,2110,2110,0
+20250326,163200,414115630,2110,2110,2110,2110,0
+20250326,163100,414115630,2110,2110,2110,2110,0
+20250326,163000,414115630,2110,2110,2110,2110,0
+20250326,162900,414115630,2110,2110,2110,2110,0
+20250326,162800,414115630,2110,2110,2110,2110,0
+20250326,162700,414115630,2110,2110,2110,2110,0
+20250326,162600,414115630,2110,2110,2110,2110,0
+20250326,162500,414115630,2110,2110,2110,2110,0
+20250326,162400,414115630,2110,2110,2110,2110,0
+20250326,162300,414115630,2110,2110,2110,2110,0
+20250326,162200,414115630,2110,2110,2110,2110,0
+20250326,162100,414115630,2110,2110,2110,2110,0
+20250326,162000,414115630,2110,2110,2110,2110,0
+20250326,161900,414115630,2110,2110,2110,2110,0
+20250326,161800,414115630,2110,2110,2110,2110,0
+20250326,161700,414115630,2110,2110,2110,2110,0
+20250326,161600,414115630,2110,2110,2110,2110,0
+20250326,161500,414115630,2110,2110,2110,2110,0
+20250326,161400,414115630,2110,2110,2110,2110,0
+20250326,161300,414115630,2110,2110,2110,2110,0
+20250326,161200,414115630,2110,2110,2110,2110,0
+20250326,161100,414115630,2110,2110,2110,2110,0
+20250326,161000,414115630,2110,2110,2110,2110,0
+20250326,160900,414115630,2110,2110,2110,2110,0
+20250326,160800,414115630,2110,2110,2110,2110,0
+20250326,160700,414115630,2110,2110,2110,2110,0
+20250326,160600,414115630,2110,2110,2110,2110,0
+20250326,160500,414115630,2110,2110,2110,2110,577
+20250326,160400,414115630,2110,2110,2110,2110,0
+20250326,160300,414115630,2110,2110,2110,2110,0
+20250326,160200,414115630,2110,2110,2110,2110,0
+20250326,160100,414115630,2110,2110,2110,2110,0
+20250326,160000,414115630,2110,2110,2110,2110,0
+20250326,155900,414115630,2110,2110,2110,2110,0
+20250326,155800,414115630,2110,2110,2110,2110,0
+20250326,155700,414115630,2110,2110,2110,2110,0
+20250326,155600,414115630,2110,2110,2110,2110,0
+20250326,155500,414115630,2110,2110,2110,2110,0
+20250326,155400,414115630,2110,2110,2110,2110,0
+20250326,155300,414115630,2110,2110,2110,2110,0
+20250326,155200,414115630,2110,2110,2110,2110,0
+20250326,155100,414115630,2110,2110,2110,2110,0
+20250326,155000,414115630,2110,2110,2110,2110,0
+20250326,154900,414115630,2110,2110,2110,2110,0
+20250326,154800,414115630,2110,2110,2110,2110,0
+20250326,154700,414115630,2110,2110,2110,2110,0
+20250326,154600,414115630,2110,2110,2110,2110,0
+20250326,154500,414115630,2110,2110,2110,2110,0
+20250326,154400,414115630,2110,2110,2110,2110,0
+20250326,154300,414115630,2110,2110,2110,2110,0
+20250326,154200,414115630,2110,2110,2110,2110,0
+20250326,154100,414115630,2110,2110,2110,2110,0
+20250326,154000,414115630,2110,2110,2110,2110,0
+20250326,153900,414115630,2110,2110,2110,2110,0
+20250326,153800,414115630,2110,2110,2110,2110,0
+20250326,153700,414115630,2110,2110,2110,2110,0
+20250326,153600,414115630,2110,2110,2110,2110,0
+20250326,153500,414115630,2110,2110,2110,2110,577
+20250326,153400,414115630,2110,2110,2110,2110,0
+20250326,153300,414115630,2110,2110,2110,2110,0
+20250326,153200,414115630,2110,2110,2110,2110,0
+20250326,153100,414115630,2110,2110,2110,2110,0
+20250326,153000,414115630,2110,2110,2110,2110,577
+20250326,152900,412898160,2110,2110,2110,2110,0
+20250326,152800,412898160,2110,2110,2110,2110,0
+20250326,152700,412898160,2110,2110,2110,2110,0
+20250326,152600,412898160,2110,2110,2110,2110,0
+20250326,152500,412898160,2110,2110,2110,2110,0
+20250326,152400,412898160,2110,2110,2110,2110,0
+20250326,152300,412898160,2110,2110,2110,2110,0
+20250326,152200,412898160,2110,2110,2110,2110,0
+20250326,152100,412898160,2110,2110,2110,2110,0
+20250326,152000,412898160,2110,2110,2110,2110,0
+20250326,151900,412898160,2110,2110,2110,2110,0
+20250326,151800,412898160,2110,2110,2110,2110,0
+20250326,151700,412898160,2110,2110,2110,2110,0
+20250326,151600,412898160,2110,2110,2110,2110,0
+20250326,151500,412898160,2110,2110,2110,2110,0
+20250326,151400,412898160,2110,2110,2110,2110,0
+20250326,151300,412898160,2110,2110,2110,2110,0
+20250326,151200,412898160,2110,2110,2110,2110,0
+20250326,151100,412898160,2110,2110,2110,2110,0
+20250326,151000,412898160,2110,2110,2110,2110,0
+20250326,150900,412898160,2110,2110,2110,2110,0
+20250326,150800,412898160,2110,2110,2110,2110,0
+20250326,150700,412898160,2110,2110,2110,2110,0
+20250326,150600,412898160,2110,2110,2110,2110,0
+20250326,150500,412898160,2110,2110,2110,2110,0
+20250326,150400,412898160,2110,2110,2110,2110,0
+20250326,150300,412898160,2110,2110,2110,2110,0
+20250326,150200,412898160,2110,2110,2110,2110,0
+20250326,150100,412898160,2110,2110,2110,2110,0
+20250326,150000,412898160,2110,2110,2110,2110,11918
+20250326,145900,387751180,2110,2110,2110,2110,0
+20250326,145800,387751180,2110,2110,2110,2110,0
+20250326,145700,387751180,2110,2110,2110,2110,0
+20250326,145600,387751180,2110,2110,2110,2110,0
+20250326,145500,387751180,2110,2110,2110,2110,0
+20250326,145400,387751180,2110,2110,2110,2110,0
+20250326,145300,387751180,2110,2110,2110,2110,0
+20250326,145200,387751180,2110,2110,2110,2110,0
+20250326,145100,387751180,2110,2110,2110,2110,0
+20250326,145000,387751180,2110,2110,2110,2110,0
+20250326,144900,387751180,2110,2110,2110,2110,0
+20250326,144800,387751180,2110,2110,2110,2110,0
+20250326,144700,387751180,2110,2110,2110,2110,0
+20250326,144600,387751180,2110,2110,2110,2110,0
+20250326,144500,387751180,2110,2110,2110,2110,0
+20250326,144400,387751180,2110,2110,2110,2110,0
+20250326,144300,387751180,2110,2110,2110,2110,0
+20250326,144200,387751180,2110,2110,2110,2110,0
+20250326,144100,387751180,2110,2110,2110,2110,0
+20250326,144000,387751180,2110,2110,2110,2110,0
+20250326,143900,387751180,2110,2110,2110,2110,0
+20250326,143800,387751180,2110,2110,2110,2110,0
+20250326,143700,387751180,2110,2110,2110,2110,0
+20250326,143600,387751180,2110,2110,2110,2110,0
+20250326,143500,387751180,2110,2110,2110,2110,0
+20250326,143400,387751180,2110,2110,2110,2110,0
+20250326,143300,387751180,2110,2110,2110,2110,0
+20250326,143200,387751180,2110,2110,2110,2110,0
+20250326,143100,387751180,2110,2110,2110,2110,0
+20250326,143000,387751180,2110,2110,2110,2110,431
+20250326,142900,386841770,2110,2110,2110,2110,0
+20250326,142800,386841770,2110,2110,2110,2110,0
+20250326,142700,386841770,2110,2110,2110,2110,0
+20250326,142600,386841770,2110,2110,2110,2110,0
+20250326,142500,386841770,2110,2110,2110,2110,0
+20250326,142400,386841770,2110,2110,2110,2110,0
+20250326,142300,386841770,2110,2110,2110,2110,0
+20250326,142200,386841770,2110,2110,2110,2110,0
+20250326,142100,386841770,2110,2110,2110,2110,0
+20250326,142000,386841770,2110,2110,2110,2110,0
+20250326,141900,386841770,2110,2110,2110,2110,0
+20250326,141800,386841770,2110,2110,2110,2110,0
+20250326,141700,386841770,2110,2110,2110,2110,0
+20250326,141600,386841770,2110,2110,2110,2110,0
+20250326,141500,386841770,2110,2110,2110,2110,0
+20250326,141400,386841770,2110,2110,2110,2110,0
+20250326,141300,386841770,2110,2110,2110,2110,0
+20250326,141200,386841770,2110,2110,2110,2110,0
+20250326,141100,386841770,2110,2110,2110,2110,0
+20250326,141000,386841770,2110,2110,2110,2110,0
+20250326,140900,386841770,2110,2110,2110,2110,0
+20250326,140800,386841770,2110,2110,2110,2110,0
+20250326,140700,386841770,2110,2110,2110,2110,0
+20250326,140600,386841770,2110,2110,2110,2110,0
+20250326,140500,386841770,2110,2110,2110,2110,0
+20250326,140400,386841770,2110,2110,2110,2110,0
+20250326,140300,386841770,2110,2110,2110,2110,0
+20250326,140200,386841770,2110,2110,2110,2110,0
+20250326,140100,386841770,2110,2110,2110,2110,0
+20250326,140000,386841770,2110,2110,2110,2110,1064
+20250326,135900,384596730,2110,2110,2110,2110,0
+20250326,135800,384596730,2110,2110,2110,2110,0
+20250326,135700,384596730,2110,2110,2110,2110,0
+20250326,135600,384596730,2110,2110,2110,2110,0
+20250326,135500,384596730,2110,2110,2110,2110,0
+20250326,135400,384596730,2110,2110,2110,2110,0
+20250326,135300,384596730,2110,2110,2110,2110,0
+20250326,135200,384596730,2110,2110,2110,2110,0
+20250326,135100,384596730,2110,2110,2110,2110,0
+20250326,135000,384596730,2110,2110,2110,2110,0
+20250326,134900,384596730,2110,2110,2110,2110,0
+20250326,134800,384596730,2110,2110,2110,2110,0
+20250326,134700,384596730,2110,2110,2110,2110,0
+20250326,134600,384596730,2110,2110,2110,2110,0
+20250326,134500,384596730,2110,2110,2110,2110,0
+20250326,134400,384596730,2110,2110,2110,2110,0
+20250326,134300,384596730,2110,2110,2110,2110,0
+20250326,134200,384596730,2110,2110,2110,2110,0
+20250326,134100,384596730,2110,2110,2110,2110,0
+20250326,134000,384596730,2110,2110,2110,2110,0
+20250326,133900,384596730,2110,2110,2110,2110,0
+20250326,133800,384596730,2110,2110,2110,2110,0
+20250326,133700,384596730,2110,2110,2110,2110,0
+20250326,133600,384596730,2110,2110,2110,2110,0
+20250326,133500,384596730,2110,2110,2110,2110,0
+20250326,133400,384596730,2110,2110,2110,2110,0
+20250326,133300,384596730,2110,2110,2110,2110,0
+20250326,133200,384596730,2110,2110,2110,2110,0
+20250326,133100,384596730,2110,2110,2110,2110,0
+20250326,133000,384596730,2110,2110,2110,2110,449
+20250326,132900,383649340,2110,2110,2110,2110,0
+20250326,132800,383649340,2110,2110,2110,2110,0
+20250326,132700,383649340,2110,2110,2110,2110,0
+20250326,132600,383649340,2110,2110,2110,2110,0
+20250326,132500,383649340,2110,2110,2110,2110,0
+20250326,132400,383649340,2110,2110,2110,2110,0
+20250326,132300,383649340,2110,2110,2110,2110,0
+20250326,132200,383649340,2110,2110,2110,2110,0
+20250326,132100,383649340,2110,2110,2110,2110,0
+20250326,132000,383649340,2110,2110,2110,2110,0
+20250326,131900,383649340,2110,2110,2110,2110,0
+20250326,131800,383649340,2110,2110,2110,2110,0
+20250326,131700,383649340,2110,2110,2110,2110,0
+20250326,131600,383649340,2110,2110,2110,2110,0
+20250326,131500,383649340,2110,2110,2110,2110,0
+20250326,131400,383649340,2110,2110,2110,2110,0
+20250326,131300,383649340,2110,2110,2110,2110,0
+20250326,131200,383649340,2110,2110,2110,2110,0
+20250326,131100,383649340,2110,2110,2110,2110,0
+20250326,131000,383649340,2110,2110,2110,2110,0
+20250326,130900,383649340,2110,2110,2110,2110,0
+20250326,130800,383649340,2110,2110,2110,2110,0
+20250326,130700,383649340,2110,2110,2110,2110,0
+20250326,130600,383649340,2110,2110,2110,2110,0
+20250326,130500,383649340,2110,2110,2110,2110,0
+20250326,130400,383649340,2110,2110,2110,2110,0
+20250326,130300,383649340,2110,2110,2110,2110,0
+20250326,130200,383649340,2110,2110,2110,2110,0
+20250326,130100,383649340,2110,2110,2110,2110,0
+20250326,130000,383649340,2110,2110,2110,2110,86718
+20250326,125900,200674360,2115,2115,2115,2115,0
+20250326,125800,200674360,2115,2115,2115,2115,0
+20250326,125700,200674360,2115,2115,2115,2115,0
+20250326,125600,200674360,2115,2115,2115,2115,0
+20250326,125500,200674360,2115,2115,2115,2115,0
+20250326,125400,200674360,2115,2115,2115,2115,0
+20250326,125300,200674360,2115,2115,2115,2115,0
+20250326,125200,200674360,2115,2115,2115,2115,0
+20250326,125100,200674360,2115,2115,2115,2115,0
+20250326,125000,200674360,2115,2115,2115,2115,0
+20250326,124900,200674360,2115,2115,2115,2115,0
+20250326,124800,200674360,2115,2115,2115,2115,0
+20250326,124700,200674360,2115,2115,2115,2115,0
+20250326,124600,200674360,2115,2115,2115,2115,0
+20250326,124500,200674360,2115,2115,2115,2115,0
+20250326,124400,200674360,2115,2115,2115,2115,0
+20250326,124300,200674360,2115,2115,2115,2115,0
+20250326,124200,200674360,2115,2115,2115,2115,0
+20250326,124100,200674360,2115,2115,2115,2115,0
+20250326,124000,200674360,2115,2115,2115,2115,0
+20250326,123900,200674360,2115,2115,2115,2115,0
+20250326,123800,200674360,2115,2115,2115,2115,0
+20250326,123700,200674360,2115,2115,2115,2115,0
+20250326,123600,200674360,2115,2115,2115,2115,0
+20250326,123500,200674360,2115,2115,2115,2115,0
+20250326,123400,200674360,2115,2115,2115,2115,0
+20250326,123300,200674360,2115,2115,2115,2115,0
+20250326,123200,200674360,2115,2115,2115,2115,0
+20250326,123100,200674360,2115,2115,2115,2115,0
+20250326,123000,200674360,2115,2115,2115,2115,9456
+20250326,122900,180674920,2110,2110,2110,2110,0
+20250326,122800,180674920,2110,2110,2110,2110,0
+20250326,122700,180674920,2110,2110,2110,2110,0
+20250326,122600,180674920,2110,2110,2110,2110,0
+20250326,122500,180674920,2110,2110,2110,2110,0
+20250326,122400,180674920,2110,2110,2110,2110,0
+20250326,122300,180674920,2110,2110,2110,2110,0
+20250326,122200,180674920,2110,2110,2110,2110,0
+20250326,122100,180674920,2110,2110,2110,2110,0
+20250326,122000,180674920,2110,2110,2110,2110,0
+20250326,121900,180674920,2110,2110,2110,2110,0
+20250326,121800,180674920,2110,2110,2110,2110,0
+20250326,121700,180674920,2110,2110,2110,2110,0
+20250326,121600,180674920,2110,2110,2110,2110,0
+20250326,121500,180674920,2110,2110,2110,2110,0
+20250326,121400,180674920,2110,2110,2110,2110,0
+20250326,121300,180674920,2110,2110,2110,2110,0
+20250326,121200,180674920,2110,2110,2110,2110,0
+20250326,121100,180674920,2110,2110,2110,2110,0
+20250326,121000,180674920,2110,2110,2110,2110,0
+20250326,120900,180674920,2110,2110,2110,2110,0
+20250326,120800,180674920,2110,2110,2110,2110,0
+20250326,120700,180674920,2110,2110,2110,2110,0
+20250326,120600,180674920,2110,2110,2110,2110,0
+20250326,120500,180674920,2110,2110,2110,2110,0
+20250326,120400,180674920,2110,2110,2110,2110,0
+20250326,120300,180674920,2110,2110,2110,2110,0
+20250326,120200,180674920,2110,2110,2110,2110,0
+20250326,120100,180674920,2110,2110,2110,2110,0
+20250326,120000,180674920,2110,2110,2110,2110,379
+20250326,115900,179875230,2110,2110,2110,2110,0
+20250326,115800,179875230,2110,2110,2110,2110,0
+20250326,115700,179875230,2110,2110,2110,2110,0
+20250326,115600,179875230,2110,2110,2110,2110,0
+20250326,115500,179875230,2110,2110,2110,2110,0
+20250326,115400,179875230,2110,2110,2110,2110,0
+20250326,115300,179875230,2110,2110,2110,2110,0
+20250326,115200,179875230,2110,2110,2110,2110,0
+20250326,115100,179875230,2110,2110,2110,2110,0
+20250326,115000,179875230,2110,2110,2110,2110,0
+20250326,114900,179875230,2110,2110,2110,2110,0
+20250326,114800,179875230,2110,2110,2110,2110,0
+20250326,114700,179875230,2110,2110,2110,2110,0
+20250326,114600,179875230,2110,2110,2110,2110,0
+20250326,114500,179875230,2110,2110,2110,2110,0
+20250326,114400,179875230,2110,2110,2110,2110,0
+20250326,114300,179875230,2110,2110,2110,2110,0
+20250326,114200,179875230,2110,2110,2110,2110,0
+20250326,114100,179875230,2110,2110,2110,2110,0
+20250326,114000,179875230,2110,2110,2110,2110,0
+20250326,113900,179875230,2110,2110,2110,2110,0
+20250326,113800,179875230,2110,2110,2110,2110,0
+20250326,113700,179875230,2110,2110,2110,2110,0
+20250326,113600,179875230,2110,2110,2110,2110,0
+20250326,113500,179875230,2110,2110,2110,2110,0
+20250326,113400,179875230,2110,2110,2110,2110,0
+20250326,113300,179875230,2110,2110,2110,2110,0
+20250326,113200,179875230,2110,2110,2110,2110,0
+20250326,113100,179875230,2110,2110,2110,2110,0
+20250326,113000,179875230,2110,2110,2110,2110,573
+20250326,112900,178666200,2110,2110,2110,2110,0
+20250326,112800,178666200,2110,2110,2110,2110,0
+20250326,112700,178666200,2110,2110,2110,2110,0
+20250326,112600,178666200,2110,2110,2110,2110,0
+20250326,112500,178666200,2110,2110,2110,2110,0
+20250326,112400,178666200,2110,2110,2110,2110,0
+20250326,112300,178666200,2110,2110,2110,2110,0
+20250326,112200,178666200,2110,2110,2110,2110,0
+20250326,112100,178666200,2110,2110,2110,2110,0
+20250326,112000,178666200,2110,2110,2110,2110,0
+20250326,111900,178666200,2110,2110,2110,2110,0
+20250326,111800,178666200,2110,2110,2110,2110,0
+20250326,111700,178666200,2110,2110,2110,2110,0
+20250326,111600,178666200,2110,2110,2110,2110,0
+20250326,111500,178666200,2110,2110,2110,2110,0
+20250326,111400,178666200,2110,2110,2110,2110,0
+20250326,111300,178666200,2110,2110,2110,2110,0
+20250326,111200,178666200,2110,2110,2110,2110,0
+20250326,111100,178666200,2110,2110,2110,2110,0
+20250326,111000,178666200,2110,2110,2110,2110,0
+20250326,110900,178666200,2110,2110,2110,2110,0
+20250326,110800,178666200,2110,2110,2110,2110,0
+20250326,110700,178666200,2110,2110,2110,2110,0
+20250326,110600,178666200,2110,2110,2110,2110,0
+20250326,110500,178666200,2110,2110,2110,2110,0
+20250326,110400,178666200,2110,2110,2110,2110,0
+20250326,110300,178666200,2110,2110,2110,2110,0
+20250326,110200,178666200,2110,2110,2110,2110,0
+20250326,110100,178666200,2110,2110,2110,2110,0
+20250326,110000,178666200,2110,2110,2110,2110,18677
+20250326,105900,139257730,2115,2115,2115,2115,0
+20250326,105800,139257730,2115,2115,2115,2115,0
+20250326,105700,139257730,2115,2115,2115,2115,0
+20250326,105600,139257730,2115,2115,2115,2115,0
+20250326,105500,139257730,2115,2115,2115,2115,0
+20250326,105400,139257730,2115,2115,2115,2115,0
+20250326,105300,139257730,2115,2115,2115,2115,0
+20250326,105200,139257730,2115,2115,2115,2115,0
+20250326,105100,139257730,2115,2115,2115,2115,0
+20250326,105000,139257730,2115,2115,2115,2115,0
+20250326,104900,139257730,2115,2115,2115,2115,0
+20250326,104800,139257730,2115,2115,2115,2115,0
+20250326,104700,139257730,2115,2115,2115,2115,0
+20250326,104600,139257730,2115,2115,2115,2115,0
+20250326,104500,139257730,2115,2115,2115,2115,0
+20250326,104400,139257730,2115,2115,2115,2115,0
+20250326,104300,139257730,2115,2115,2115,2115,0
+20250326,104200,139257730,2115,2115,2115,2115,0
+20250326,104100,139257730,2115,2115,2115,2115,0
+20250326,104000,139257730,2115,2115,2115,2115,0
+20250326,103900,139257730,2115,2115,2115,2115,0
+20250326,103800,139257730,2115,2115,2115,2115,0
+20250326,103700,139257730,2115,2115,2115,2115,0
+20250326,103600,139257730,2115,2115,2115,2115,0
+20250326,103500,139257730,2115,2115,2115,2115,0
+20250326,103400,139257730,2115,2115,2115,2115,0
+20250326,103300,139257730,2115,2115,2115,2115,0
+20250326,103200,139257730,2115,2115,2115,2115,0
+20250326,103100,139257730,2115,2115,2115,2115,0
+20250326,103000,139257730,2115,2115,2115,2115,5000
+20250326,102900,128682730,2110,2110,2110,2110,0
+20250326,102800,128682730,2110,2110,2110,2110,0
+20250326,102700,128682730,2110,2110,2110,2110,0
+20250326,102600,128682730,2110,2110,2110,2110,0
+20250326,102500,128682730,2110,2110,2110,2110,0
+20250326,102400,128682730,2110,2110,2110,2110,0
+20250326,102300,128682730,2110,2110,2110,2110,0
+20250326,102200,128682730,2110,2110,2110,2110,0
+20250326,102100,128682730,2110,2110,2110,2110,0
+20250326,102000,128682730,2110,2110,2110,2110,0
+20250326,101900,128682730,2110,2110,2110,2110,0
+20250326,101800,128682730,2110,2110,2110,2110,0
+20250326,101700,128682730,2110,2110,2110,2110,0
+20250326,101600,128682730,2110,2110,2110,2110,0
+20250326,101500,128682730,2110,2110,2110,2110,0
+20250326,101400,128682730,2110,2110,2110,2110,0
+20250326,101300,128682730,2110,2110,2110,2110,0
+20250326,101200,128682730,2110,2110,2110,2110,0
+20250326,101100,128682730,2110,2110,2110,2110,0
+20250326,101000,128682730,2110,2110,2110,2110,0
+20250326,100900,128682730,2110,2110,2110,2110,0
+20250326,100800,128682730,2110,2110,2110,2110,0
+20250326,100700,128682730,2110,2110,2110,2110,0
+20250326,100600,128682730,2110,2110,2110,2110,0
+20250326,100500,128682730,2110,2110,2110,2110,0
+20250326,100400,128682730,2110,2110,2110,2110,0
+20250326,100300,128682730,2110,2110,2110,2110,0
+20250326,100200,128682730,2110,2110,2110,2110,0
+20250326,100100,128682730,2110,2110,2110,2110,0
+20250326,100000,128682730,2110,2110,2110,2110,2227
+20250326,095900,123983760,2115,2115,2115,2115,0
+20250326,095800,123983760,2115,2115,2115,2115,0
+20250326,095700,123983760,2115,2115,2115,2115,0
+20250326,095600,123983760,2115,2115,2115,2115,0
+20250326,095500,123983760,2115,2115,2115,2115,0
+20250326,095400,123983760,2115,2115,2115,2115,0
+20250326,095300,123983760,2115,2115,2115,2115,0
+20250326,095200,123983760,2115,2115,2115,2115,0
+20250326,095100,123983760,2115,2115,2115,2115,0
+20250326,095000,123983760,2115,2115,2115,2115,0
+20250326,094900,123983760,2115,2115,2115,2115,0
+20250326,094800,123983760,2115,2115,2115,2115,0
+20250326,094700,123983760,2115,2115,2115,2115,0
+20250326,094600,123983760,2115,2115,2115,2115,0
+20250326,094500,123983760,2115,2115,2115,2115,0
+20250326,094400,123983760,2115,2115,2115,2115,0
+20250326,094300,123983760,2115,2115,2115,2115,0
+20250326,094200,123983760,2115,2115,2115,2115,0
+20250326,094100,123983760,2115,2115,2115,2115,0
+20250326,094000,123983760,2115,2115,2115,2115,0
+20250326,093900,123983760,2115,2115,2115,2115,0
+20250326,093800,123983760,2115,2115,2115,2115,0
+20250326,093700,123983760,2115,2115,2115,2115,0
+20250326,093600,123983760,2115,2115,2115,2115,0
+20250326,093500,123983760,2115,2115,2115,2115,0
+20250326,093400,123983760,2115,2115,2115,2115,0
+20250326,093300,123983760,2115,2115,2115,2115,0
+20250326,093200,123983760,2115,2115,2115,2115,0
+20250326,093100,123983760,2115,2115,2115,2115,0
+20250326,093000,123983760,2115,2115,2115,2115,42232
+20250326,092900,34663080,2110,2110,2110,2110,0
+20250326,092800,34663080,2110,2110,2110,2110,0
+20250326,092700,34663080,2110,2110,2110,2110,0
+20250326,092600,34663080,2110,2110,2110,2110,0
+20250326,092500,34663080,2110,2110,2110,2110,0
+20250326,092400,34663080,2110,2110,2110,2110,0
+20250326,092300,34663080,2110,2110,2110,2110,0
+20250326,092200,34663080,2110,2110,2110,2110,0
+20250326,092100,34663080,2110,2110,2110,2110,0
+20250326,092000,34663080,2110,2110,2110,2110,0
+20250326,091900,34663080,2110,2110,2110,2110,0
+20250326,091800,34663080,2110,2110,2110,2110,0
+20250326,091700,34663080,2110,2110,2110,2110,0
+20250326,091600,34663080,2110,2110,2110,2110,0
+20250326,091500,34663080,2110,2110,2110,2110,0
+20250326,091400,34663080,2110,2110,2110,2110,0
+20250326,091300,34663080,2110,2110,2110,2110,0
+20250326,091200,34663080,2110,2110,2110,2110,0
+20250326,091100,34663080,2110,2110,2110,2110,0
+20250326,091000,34663080,2110,2110,2110,2110,0
+20250326,090900,34663080,2110,2110,2110,2110,0
+20250326,090800,34663080,2110,2110,2110,2110,0
+20250326,090700,34663080,2110,2110,2110,2110,0
+20250326,090600,34663080,2110,2110,2110,2110,0
+20250326,090500,34663080,2110,2110,2110,2110,0
+20250326,090400,34663080,2110,2110,2110,2110,0
+20250326,090300,34663080,2110,2110,2110,2110,0
+20250326,090200,34663080,2110,2110,2110,2110,0
+20250326,090100,34663080,2110,2110,2110,2110,0
+20250326,090000,34663080,2110,2110,2110,2110,16428

418210/min/candle-20250327.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213400,302211120,2115,2115,2115,2115,118
+20250327,213300,302211120,2115,2115,2115,2115,0
+20250327,213200,302211120,2115,2115,2115,2115,0
+20250327,213100,302211120,2115,2115,2115,2115,0
+20250327,213000,302211120,2115,2115,2115,2115,0
+20250327,212900,302211120,2115,2115,2115,2115,0
+20250327,212800,302211120,2115,2115,2115,2115,0
+20250327,212700,302211120,2115,2115,2115,2115,0
+20250327,212600,302211120,2115,2115,2115,2115,0
+20250327,212500,302211120,2115,2115,2115,2115,0
+20250327,212400,302211120,2115,2115,2115,2115,0
+20250327,212300,302211120,2115,2115,2115,2115,0
+20250327,212200,302211120,2115,2115,2115,2115,0
+20250327,212100,302211120,2115,2115,2115,2115,0
+20250327,212000,302211120,2115,2115,2115,2115,0
+20250327,211900,302211120,2115,2115,2115,2115,0
+20250327,211800,302211120,2115,2115,2115,2115,0
+20250327,211700,302211120,2115,2115,2115,2115,0
+20250327,211600,302211120,2115,2115,2115,2115,0
+20250327,211500,302211120,2115,2115,2115,2115,0
+20250327,211400,302211120,2115,2115,2115,2115,0
+20250327,211300,302211120,2115,2115,2115,2115,0
+20250327,211200,302211120,2115,2115,2115,2115,0
+20250327,211100,302211120,2115,2115,2115,2115,0
+20250327,211000,302211120,2115,2115,2115,2115,0
+20250327,210900,302211120,2115,2115,2115,2115,0
+20250327,210800,302211120,2115,2115,2115,2115,0
+20250327,210700,302211120,2115,2115,2115,2115,0
+20250327,210600,302211120,2115,2115,2115,2115,0
+20250327,210500,302211120,2115,2115,2115,2115,0
+20250327,210400,302211120,2115,2115,2115,2115,118
+20250327,210300,302211120,2115,2115,2115,2115,0
+20250327,210200,302211120,2115,2115,2115,2115,0
+20250327,210100,302211120,2115,2115,2115,2115,0
+20250327,210000,302211120,2115,2115,2115,2115,0
+20250327,205900,302211120,2115,2115,2115,2115,0
+20250327,205800,302211120,2115,2115,2115,2115,0
+20250327,205700,302211120,2115,2115,2115,2115,0
+20250327,205600,302211120,2115,2115,2115,2115,0
+20250327,205500,302211120,2115,2115,2115,2115,0
+20250327,205400,302211120,2115,2115,2115,2115,0
+20250327,205300,302211120,2115,2115,2115,2115,0
+20250327,205200,302211120,2115,2115,2115,2115,0
+20250327,205100,302211120,2115,2115,2115,2115,0
+20250327,205000,302211120,2115,2115,2115,2115,0
+20250327,204900,302211120,2115,2115,2115,2115,0
+20250327,204800,302211120,2115,2115,2115,2115,0
+20250327,204700,302211120,2115,2115,2115,2115,0
+20250327,204600,302211120,2115,2115,2115,2115,0
+20250327,204500,302211120,2115,2115,2115,2115,0
+20250327,204400,302211120,2115,2115,2115,2115,0
+20250327,204300,302211120,2115,2115,2115,2115,0
+20250327,204200,302211120,2115,2115,2115,2115,0
+20250327,204100,302211120,2115,2115,2115,2115,0
+20250327,204000,302211120,2115,2115,2115,2115,0
+20250327,203900,302211120,2115,2115,2115,2115,0
+20250327,203800,302211120,2115,2115,2115,2115,0
+20250327,203700,302211120,2115,2115,2115,2115,0
+20250327,203600,302211120,2115,2115,2115,2115,0
+20250327,203500,302211120,2115,2115,2115,2115,0
+20250327,203400,302211120,2115,2115,2115,2115,118
+20250327,203300,302211120,2115,2115,2115,2115,0
+20250327,203200,302211120,2115,2115,2115,2115,0
+20250327,203100,302211120,2115,2115,2115,2115,0
+20250327,203000,302211120,2115,2115,2115,2115,0
+20250327,202900,302211120,2115,2115,2115,2115,0
+20250327,202800,302211120,2115,2115,2115,2115,0
+20250327,202700,302211120,2115,2115,2115,2115,0
+20250327,202600,302211120,2115,2115,2115,2115,0
+20250327,202500,302211120,2115,2115,2115,2115,0
+20250327,202400,302211120,2115,2115,2115,2115,0
+20250327,202300,302211120,2115,2115,2115,2115,0
+20250327,202200,302211120,2115,2115,2115,2115,0
+20250327,202100,302211120,2115,2115,2115,2115,0
+20250327,202000,302211120,2115,2115,2115,2115,0
+20250327,201900,302211120,2115,2115,2115,2115,0
+20250327,201800,302211120,2115,2115,2115,2115,0
+20250327,201700,302211120,2115,2115,2115,2115,0
+20250327,201600,302211120,2115,2115,2115,2115,0
+20250327,201500,302211120,2115,2115,2115,2115,0
+20250327,201400,302211120,2115,2115,2115,2115,0
+20250327,201300,302211120,2115,2115,2115,2115,0
+20250327,201200,302211120,2115,2115,2115,2115,0
+20250327,201100,302211120,2115,2115,2115,2115,0
+20250327,201000,302211120,2115,2115,2115,2115,0
+20250327,200900,302211120,2115,2115,2115,2115,0
+20250327,200800,302211120,2115,2115,2115,2115,0
+20250327,200700,302211120,2115,2115,2115,2115,0
+20250327,200600,302211120,2115,2115,2115,2115,0
+20250327,200500,302211120,2115,2115,2115,2115,0
+20250327,200400,302211120,2115,2115,2115,2115,118
+20250327,200300,302211120,2115,2115,2115,2115,0
+20250327,200200,302211120,2115,2115,2115,2115,0
+20250327,200100,302211120,2115,2115,2115,2115,0
+20250327,200000,302211120,2115,2115,2115,2115,0
+20250327,195900,302211120,2115,2115,2115,2115,0
+20250327,195800,302211120,2115,2115,2115,2115,0
+20250327,195700,302211120,2115,2115,2115,2115,0
+20250327,195600,302211120,2115,2115,2115,2115,0
+20250327,195500,302211120,2115,2115,2115,2115,0
+20250327,195400,302211120,2115,2115,2115,2115,0
+20250327,195300,302211120,2115,2115,2115,2115,0
+20250327,195200,302211120,2115,2115,2115,2115,0
+20250327,195100,302211120,2115,2115,2115,2115,0
+20250327,195000,302211120,2115,2115,2115,2115,0
+20250327,194900,302211120,2115,2115,2115,2115,0
+20250327,194800,302211120,2115,2115,2115,2115,0
+20250327,194700,302211120,2115,2115,2115,2115,0
+20250327,194600,302211120,2115,2115,2115,2115,0
+20250327,194500,302211120,2115,2115,2115,2115,0
+20250327,194400,302211120,2115,2115,2115,2115,0
+20250327,194300,302211120,2115,2115,2115,2115,0
+20250327,194200,302211120,2115,2115,2115,2115,0
+20250327,194100,302211120,2115,2115,2115,2115,0
+20250327,194000,302211120,2115,2115,2115,2115,0
+20250327,193900,302211120,2115,2115,2115,2115,0
+20250327,193800,302211120,2115,2115,2115,2115,0
+20250327,193700,302211120,2115,2115,2115,2115,0
+20250327,193600,302211120,2115,2115,2115,2115,0
+20250327,193500,302211120,2115,2115,2115,2115,0
+20250327,193400,302211120,2115,2115,2115,2115,118
+20250327,193300,302211120,2115,2115,2115,2115,0
+20250327,193200,302211120,2115,2115,2115,2115,0
+20250327,193100,302211120,2115,2115,2115,2115,0
+20250327,193000,302211120,2115,2115,2115,2115,0
+20250327,192900,302211120,2115,2115,2115,2115,0
+20250327,192800,302211120,2115,2115,2115,2115,0
+20250327,192700,302211120,2115,2115,2115,2115,0
+20250327,192600,302211120,2115,2115,2115,2115,0
+20250327,192500,302211120,2115,2115,2115,2115,0
+20250327,192400,302211120,2115,2115,2115,2115,0
+20250327,192300,302211120,2115,2115,2115,2115,0
+20250327,192200,302211120,2115,2115,2115,2115,0
+20250327,192100,302211120,2115,2115,2115,2115,0
+20250327,192000,302211120,2115,2115,2115,2115,0
+20250327,191900,302211120,2115,2115,2115,2115,0
+20250327,191800,302211120,2115,2115,2115,2115,0
+20250327,191700,302211120,2115,2115,2115,2115,0
+20250327,191600,302211120,2115,2115,2115,2115,0
+20250327,191500,302211120,2115,2115,2115,2115,0
+20250327,191400,302211120,2115,2115,2115,2115,0
+20250327,191300,302211120,2115,2115,2115,2115,0
+20250327,191200,302211120,2115,2115,2115,2115,0
+20250327,191100,302211120,2115,2115,2115,2115,0
+20250327,191000,302211120,2115,2115,2115,2115,0
+20250327,190900,302211120,2115,2115,2115,2115,0
+20250327,190800,302211120,2115,2115,2115,2115,0
+20250327,190700,302211120,2115,2115,2115,2115,0
+20250327,190600,302211120,2115,2115,2115,2115,0
+20250327,190500,302211120,2115,2115,2115,2115,0
+20250327,190400,302211120,2115,2115,2115,2115,118
+20250327,190300,302211120,2115,2115,2115,2115,0
+20250327,190200,302211120,2115,2115,2115,2115,0
+20250327,190100,302211120,2115,2115,2115,2115,0
+20250327,190000,302211120,2115,2115,2115,2115,0
+20250327,185900,302211120,2115,2115,2115,2115,0
+20250327,185800,302211120,2115,2115,2115,2115,0
+20250327,185700,302211120,2115,2115,2115,2115,0
+20250327,185600,302211120,2115,2115,2115,2115,0
+20250327,185500,302211120,2115,2115,2115,2115,0
+20250327,185400,302211120,2115,2115,2115,2115,0
+20250327,185300,302211120,2115,2115,2115,2115,0
+20250327,185200,302211120,2115,2115,2115,2115,0
+20250327,185100,302211120,2115,2115,2115,2115,0
+20250327,185000,302211120,2115,2115,2115,2115,0
+20250327,184900,302211120,2115,2115,2115,2115,0
+20250327,184800,302211120,2115,2115,2115,2115,0
+20250327,184700,302211120,2115,2115,2115,2115,0
+20250327,184600,302211120,2115,2115,2115,2115,0
+20250327,184500,302211120,2115,2115,2115,2115,0
+20250327,184400,302211120,2115,2115,2115,2115,0
+20250327,184300,302211120,2115,2115,2115,2115,0
+20250327,184200,302211120,2115,2115,2115,2115,0
+20250327,184100,302211120,2115,2115,2115,2115,0
+20250327,184000,302211120,2115,2115,2115,2115,0
+20250327,183900,302211120,2115,2115,2115,2115,0
+20250327,183800,302211120,2115,2115,2115,2115,0
+20250327,183700,302211120,2115,2115,2115,2115,0
+20250327,183600,302211120,2115,2115,2115,2115,0
+20250327,183500,302211120,2115,2115,2115,2115,0
+20250327,183400,302211120,2115,2115,2115,2115,118
+20250327,183300,302211120,2115,2115,2115,2115,0
+20250327,183200,302211120,2115,2115,2115,2115,0
+20250327,183100,302211120,2115,2115,2115,2115,0
+20250327,183000,302211120,2115,2115,2115,2115,0
+20250327,182900,302211120,2115,2115,2115,2115,0
+20250327,182800,302211120,2115,2115,2115,2115,0
+20250327,182700,302211120,2115,2115,2115,2115,0
+20250327,182600,302211120,2115,2115,2115,2115,0
+20250327,182500,302211120,2115,2115,2115,2115,0
+20250327,182400,302211120,2115,2115,2115,2115,0
+20250327,182300,302211120,2115,2115,2115,2115,0
+20250327,182200,302211120,2115,2115,2115,2115,0
+20250327,182100,302211120,2115,2115,2115,2115,0
+20250327,182000,302211120,2115,2115,2115,2115,0
+20250327,181900,302211120,2115,2115,2115,2115,0
+20250327,181800,302211120,2115,2115,2115,2115,0
+20250327,181700,302211120,2115,2115,2115,2115,0
+20250327,181600,302211120,2115,2115,2115,2115,0
+20250327,181500,302211120,2115,2115,2115,2115,0
+20250327,181400,302211120,2115,2115,2115,2115,0
+20250327,181300,302211120,2115,2115,2115,2115,0
+20250327,181200,302211120,2115,2115,2115,2115,0
+20250327,181100,302211120,2115,2115,2115,2115,0
+20250327,181000,302211120,2115,2115,2115,2115,0
+20250327,180900,302211120,2115,2115,2115,2115,0
+20250327,180800,302211120,2115,2115,2115,2115,0
+20250327,180700,302211120,2115,2115,2115,2115,0
+20250327,180600,302211120,2115,2115,2115,2115,0
+20250327,180500,302211120,2115,2115,2115,2115,0
+20250327,180400,302211120,2115,2115,2115,2115,118
+20250327,180300,302211120,2115,2115,2115,2115,0
+20250327,180200,302211120,2115,2115,2115,2115,0
+20250327,180100,302211120,2115,2115,2115,2115,0
+20250327,180000,302211120,2115,2115,2115,2115,0
+20250327,175900,302211120,2115,2115,2115,2115,0
+20250327,175800,302211120,2115,2115,2115,2115,0
+20250327,175700,302211120,2115,2115,2115,2115,0
+20250327,175600,302211120,2115,2115,2115,2115,0
+20250327,175500,302211120,2115,2115,2115,2115,0
+20250327,175400,302211120,2115,2115,2115,2115,0
+20250327,175300,302211120,2115,2115,2115,2115,0
+20250327,175200,302211120,2115,2115,2115,2115,0
+20250327,175100,302211120,2115,2115,2115,2115,0
+20250327,175000,302211120,2115,2115,2115,2115,0
+20250327,174900,302211120,2115,2115,2115,2115,0
+20250327,174800,302211120,2115,2115,2115,2115,0
+20250327,174700,302211120,2115,2115,2115,2115,0
+20250327,174600,302211120,2115,2115,2115,2115,0
+20250327,174500,302211120,2115,2115,2115,2115,0
+20250327,174400,302211120,2115,2115,2115,2115,0
+20250327,174300,302211120,2115,2115,2115,2115,0
+20250327,174200,302211120,2115,2115,2115,2115,0
+20250327,174100,302211120,2115,2115,2115,2115,0
+20250327,174000,302211120,2115,2115,2115,2115,0
+20250327,173900,302211120,2115,2115,2115,2115,0
+20250327,173800,302211120,2115,2115,2115,2115,0
+20250327,173700,302211120,2115,2115,2115,2115,0
+20250327,173600,302211120,2115,2115,2115,2115,0
+20250327,173500,302211120,2115,2115,2115,2115,0
+20250327,173400,302211120,2115,2115,2115,2115,118
+20250327,173300,302211120,2115,2115,2115,2115,0
+20250327,173200,302211120,2115,2115,2115,2115,0
+20250327,173100,302211120,2115,2115,2115,2115,0
+20250327,173000,302211120,2115,2115,2115,2115,0
+20250327,172900,302211120,2115,2115,2115,2115,0
+20250327,172800,302211120,2115,2115,2115,2115,0
+20250327,172700,302211120,2115,2115,2115,2115,0
+20250327,172600,302211120,2115,2115,2115,2115,0
+20250327,172500,302211120,2115,2115,2115,2115,0
+20250327,172400,302211120,2115,2115,2115,2115,0
+20250327,172300,302211120,2115,2115,2115,2115,0
+20250327,172200,302211120,2115,2115,2115,2115,0
+20250327,172100,302211120,2115,2115,2115,2115,0
+20250327,172000,302211120,2115,2115,2115,2115,0
+20250327,171900,302211120,2115,2115,2115,2115,0
+20250327,171800,302211120,2115,2115,2115,2115,0
+20250327,171700,302211120,2115,2115,2115,2115,0
+20250327,171600,302211120,2115,2115,2115,2115,0
+20250327,171500,302211120,2115,2115,2115,2115,0
+20250327,171400,302211120,2115,2115,2115,2115,0
+20250327,171300,302211120,2115,2115,2115,2115,0
+20250327,171200,302211120,2115,2115,2115,2115,0
+20250327,171100,302211120,2115,2115,2115,2115,0
+20250327,171000,302211120,2115,2115,2115,2115,0
+20250327,170900,302211120,2115,2115,2115,2115,0
+20250327,170800,302211120,2115,2115,2115,2115,0
+20250327,170700,302211120,2115,2115,2115,2115,0
+20250327,170600,302211120,2115,2115,2115,2115,0
+20250327,170500,302211120,2115,2115,2115,2115,0
+20250327,170400,302211120,2115,2115,2115,2115,118
+20250327,170300,302211120,2115,2115,2115,2115,0
+20250327,170200,302211120,2115,2115,2115,2115,0
+20250327,170100,302211120,2115,2115,2115,2115,0
+20250327,170000,302211120,2115,2115,2115,2115,0
+20250327,165900,302211120,2115,2115,2115,2115,0
+20250327,165800,302211120,2115,2115,2115,2115,0
+20250327,165700,302211120,2115,2115,2115,2115,0
+20250327,165600,302211120,2115,2115,2115,2115,0
+20250327,165500,302211120,2115,2115,2115,2115,0
+20250327,165400,302211120,2115,2115,2115,2115,0
+20250327,165300,302211120,2115,2115,2115,2115,0
+20250327,165200,302211120,2115,2115,2115,2115,0
+20250327,165100,302211120,2115,2115,2115,2115,0
+20250327,165000,302211120,2115,2115,2115,2115,0
+20250327,164900,302211120,2115,2115,2115,2115,0
+20250327,164800,302211120,2115,2115,2115,2115,0
+20250327,164700,302211120,2115,2115,2115,2115,0
+20250327,164600,302211120,2115,2115,2115,2115,0
+20250327,164500,302211120,2115,2115,2115,2115,0
+20250327,164400,302211120,2115,2115,2115,2115,0
+20250327,164300,302211120,2115,2115,2115,2115,0
+20250327,164200,302211120,2115,2115,2115,2115,0
+20250327,164100,302211120,2115,2115,2115,2115,0
+20250327,164000,302211120,2115,2115,2115,2115,0
+20250327,163900,302211120,2115,2115,2115,2115,0
+20250327,163800,302211120,2115,2115,2115,2115,0
+20250327,163700,302211120,2115,2115,2115,2115,0
+20250327,163600,302211120,2115,2115,2115,2115,0
+20250327,163500,302211120,2115,2115,2115,2115,0
+20250327,163400,302211120,2115,2115,2115,2115,118
+20250327,163300,302211120,2115,2115,2115,2115,0
+20250327,163200,302211120,2115,2115,2115,2115,0
+20250327,163100,302211120,2115,2115,2115,2115,0
+20250327,163000,302211120,2115,2115,2115,2115,0
+20250327,162900,302211120,2115,2115,2115,2115,0
+20250327,162800,302211120,2115,2115,2115,2115,0
+20250327,162700,302211120,2115,2115,2115,2115,0
+20250327,162600,302211120,2115,2115,2115,2115,0
+20250327,162500,302211120,2115,2115,2115,2115,0
+20250327,162400,302211120,2115,2115,2115,2115,0
+20250327,162300,302211120,2115,2115,2115,2115,0
+20250327,162200,302211120,2115,2115,2115,2115,0
+20250327,162100,302211120,2115,2115,2115,2115,0
+20250327,162000,302211120,2115,2115,2115,2115,0
+20250327,161900,302211120,2115,2115,2115,2115,0
+20250327,161800,302211120,2115,2115,2115,2115,0
+20250327,161700,302211120,2115,2115,2115,2115,0
+20250327,161600,302211120,2115,2115,2115,2115,0
+20250327,161500,302211120,2115,2115,2115,2115,0
+20250327,161400,302211120,2115,2115,2115,2115,0
+20250327,161300,302211120,2115,2115,2115,2115,0
+20250327,161200,302211120,2115,2115,2115,2115,0
+20250327,161100,302211120,2115,2115,2115,2115,0
+20250327,161000,302211120,2115,2115,2115,2115,0
+20250327,160900,302211120,2115,2115,2115,2115,0
+20250327,160800,302211120,2115,2115,2115,2115,0
+20250327,160700,302211120,2115,2115,2115,2115,0
+20250327,160600,302211120,2115,2115,2115,2115,0
+20250327,160500,302211120,2115,2115,2115,2115,0
+20250327,160400,302211120,2115,2115,2115,2115,118
+20250327,160300,302211120,2115,2115,2115,2115,0
+20250327,160200,302211120,2115,2115,2115,2115,0
+20250327,160100,302211120,2115,2115,2115,2115,0
+20250327,160000,302211120,2115,2115,2115,2115,0
+20250327,155900,302211120,2115,2115,2115,2115,0
+20250327,155800,302211120,2115,2115,2115,2115,0
+20250327,155700,302211120,2115,2115,2115,2115,0
+20250327,155600,302211120,2115,2115,2115,2115,0
+20250327,155500,302211120,2115,2115,2115,2115,0
+20250327,155400,302211120,2115,2115,2115,2115,0
+20250327,155300,302211120,2115,2115,2115,2115,0
+20250327,155200,302211120,2115,2115,2115,2115,0
+20250327,155100,302211120,2115,2115,2115,2115,0
+20250327,155000,302211120,2115,2115,2115,2115,0
+20250327,154900,302211120,2115,2115,2115,2115,0
+20250327,154800,302211120,2115,2115,2115,2115,0
+20250327,154700,302211120,2115,2115,2115,2115,0
+20250327,154600,302211120,2115,2115,2115,2115,0
+20250327,154500,302211120,2115,2115,2115,2115,0
+20250327,154400,302211120,2115,2115,2115,2115,0
+20250327,154300,302211120,2115,2115,2115,2115,0
+20250327,154200,302211120,2115,2115,2115,2115,0
+20250327,154100,302211120,2115,2115,2115,2115,0
+20250327,154000,302211120,2115,2115,2115,2115,0
+20250327,153900,302211120,2115,2115,2115,2115,0
+20250327,153800,302211120,2115,2115,2115,2115,0
+20250327,153700,302211120,2115,2115,2115,2115,0
+20250327,153600,302211120,2115,2115,2115,2115,0
+20250327,153500,302211120,2115,2115,2115,2115,0
+20250327,153400,302211120,2115,2115,2115,2115,118
+20250327,153300,302211120,2115,2115,2115,2115,0
+20250327,153200,302211120,2115,2115,2115,2115,0
+20250327,153100,302211120,2115,2115,2115,2115,0
+20250327,153000,302211120,2115,2115,2115,2115,118
+20250327,152900,301961550,2115,2115,2115,2115,0
+20250327,152800,301961550,2115,2115,2115,2115,0
+20250327,152700,301961550,2115,2115,2115,2115,0
+20250327,152600,301961550,2115,2115,2115,2115,0
+20250327,152500,301961550,2115,2115,2115,2115,0
+20250327,152400,301961550,2115,2115,2115,2115,0
+20250327,152300,301961550,2115,2115,2115,2115,0
+20250327,152200,301961550,2115,2115,2115,2115,0
+20250327,152100,301961550,2115,2115,2115,2115,0
+20250327,152000,301961550,2115,2115,2115,2115,0
+20250327,151900,301961550,2115,2115,2115,2115,0
+20250327,151800,301961550,2115,2115,2115,2115,0
+20250327,151700,301961550,2115,2115,2115,2115,0
+20250327,151600,301961550,2115,2115,2115,2115,0
+20250327,151500,301961550,2115,2115,2115,2115,0
+20250327,151400,301961550,2115,2115,2115,2115,0
+20250327,151300,301961550,2115,2115,2115,2115,0
+20250327,151200,301961550,2115,2115,2115,2115,0
+20250327,151100,301961550,2115,2115,2115,2115,0
+20250327,151000,301961550,2115,2115,2115,2115,0
+20250327,150900,301961550,2115,2115,2115,2115,0
+20250327,150800,301961550,2115,2115,2115,2115,0
+20250327,150700,301961550,2115,2115,2115,2115,0
+20250327,150600,301961550,2115,2115,2115,2115,0
+20250327,150500,301961550,2115,2115,2115,2115,0
+20250327,150400,301961550,2115,2115,2115,2115,0
+20250327,150300,301961550,2115,2115,2115,2115,0
+20250327,150200,301961550,2115,2115,2115,2115,0
+20250327,150100,301961550,2115,2115,2115,2115,0
+20250327,150000,301961550,2115,2115,2115,2115,423
+20250327,145900,301066905,2110,2110,2110,2110,0
+20250327,145800,301066905,2110,2110,2110,2110,0
+20250327,145700,301066905,2110,2110,2110,2110,0
+20250327,145600,301066905,2110,2110,2110,2110,0
+20250327,145500,301066905,2110,2110,2110,2110,0
+20250327,145400,301066905,2110,2110,2110,2110,0
+20250327,145300,301066905,2110,2110,2110,2110,0
+20250327,145200,301066905,2110,2110,2110,2110,0
+20250327,145100,301066905,2110,2110,2110,2110,0
+20250327,145000,301066905,2110,2110,2110,2110,0
+20250327,144900,301066905,2110,2110,2110,2110,0
+20250327,144800,301066905,2110,2110,2110,2110,0
+20250327,144700,301066905,2110,2110,2110,2110,0
+20250327,144600,301066905,2110,2110,2110,2110,0
+20250327,144500,301066905,2110,2110,2110,2110,0
+20250327,144400,301066905,2110,2110,2110,2110,0
+20250327,144300,301066905,2110,2110,2110,2110,0
+20250327,144200,301066905,2110,2110,2110,2110,0
+20250327,144100,301066905,2110,2110,2110,2110,0
+20250327,144000,301066905,2110,2110,2110,2110,0
+20250327,143900,301066905,2110,2110,2110,2110,0
+20250327,143800,301066905,2110,2110,2110,2110,0
+20250327,143700,301066905,2110,2110,2110,2110,0
+20250327,143600,301066905,2110,2110,2110,2110,0
+20250327,143500,301066905,2110,2110,2110,2110,0
+20250327,143400,301066905,2110,2110,2110,2110,0
+20250327,143300,301066905,2110,2110,2110,2110,0
+20250327,143200,301066905,2110,2110,2110,2110,0
+20250327,143100,301066905,2110,2110,2110,2110,0
+20250327,143000,301066905,2110,2110,2110,2110,1371
+20250327,142900,298174095,2115,2115,2115,2115,0
+20250327,142800,298174095,2115,2115,2115,2115,0
+20250327,142700,298174095,2115,2115,2115,2115,0
+20250327,142600,298174095,2115,2115,2115,2115,0
+20250327,142500,298174095,2115,2115,2115,2115,0
+20250327,142400,298174095,2115,2115,2115,2115,0
+20250327,142300,298174095,2115,2115,2115,2115,0
+20250327,142200,298174095,2115,2115,2115,2115,0
+20250327,142100,298174095,2115,2115,2115,2115,0
+20250327,142000,298174095,2115,2115,2115,2115,0
+20250327,141900,298174095,2115,2115,2115,2115,0
+20250327,141800,298174095,2115,2115,2115,2115,0
+20250327,141700,298174095,2115,2115,2115,2115,0
+20250327,141600,298174095,2115,2115,2115,2115,0
+20250327,141500,298174095,2115,2115,2115,2115,0
+20250327,141400,298174095,2115,2115,2115,2115,0
+20250327,141300,298174095,2115,2115,2115,2115,0
+20250327,141200,298174095,2115,2115,2115,2115,0
+20250327,141100,298174095,2115,2115,2115,2115,0
+20250327,141000,298174095,2115,2115,2115,2115,0
+20250327,140900,298174095,2115,2115,2115,2115,0
+20250327,140800,298174095,2115,2115,2115,2115,0
+20250327,140700,298174095,2115,2115,2115,2115,0
+20250327,140600,298174095,2115,2115,2115,2115,0
+20250327,140500,298174095,2115,2115,2115,2115,0
+20250327,140400,298174095,2115,2115,2115,2115,0
+20250327,140300,298174095,2115,2115,2115,2115,0
+20250327,140200,298174095,2115,2115,2115,2115,0
+20250327,140100,298174095,2115,2115,2115,2115,0
+20250327,140000,298174095,2115,2115,2115,2115,1009
+20250327,135900,296040060,2115,2115,2115,2115,0
+20250327,135800,296040060,2115,2115,2115,2115,0
+20250327,135700,296040060,2115,2115,2115,2115,0
+20250327,135600,296040060,2115,2115,2115,2115,0
+20250327,135500,296040060,2115,2115,2115,2115,0
+20250327,135400,296040060,2115,2115,2115,2115,0
+20250327,135300,296040060,2115,2115,2115,2115,0
+20250327,135200,296040060,2115,2115,2115,2115,0
+20250327,135100,296040060,2115,2115,2115,2115,0
+20250327,135000,296040060,2115,2115,2115,2115,0
+20250327,134900,296040060,2115,2115,2115,2115,0
+20250327,134800,296040060,2115,2115,2115,2115,0
+20250327,134700,296040060,2115,2115,2115,2115,0
+20250327,134600,296040060,2115,2115,2115,2115,0
+20250327,134500,296040060,2115,2115,2115,2115,0
+20250327,134400,296040060,2115,2115,2115,2115,0
+20250327,134300,296040060,2115,2115,2115,2115,0
+20250327,134200,296040060,2115,2115,2115,2115,0
+20250327,134100,296040060,2115,2115,2115,2115,0
+20250327,134000,296040060,2115,2115,2115,2115,0
+20250327,133900,296040060,2115,2115,2115,2115,0
+20250327,133800,296040060,2115,2115,2115,2115,0
+20250327,133700,296040060,2115,2115,2115,2115,0
+20250327,133600,296040060,2115,2115,2115,2115,0
+20250327,133500,296040060,2115,2115,2115,2115,0
+20250327,133400,296040060,2115,2115,2115,2115,0
+20250327,133300,296040060,2115,2115,2115,2115,0
+20250327,133200,296040060,2115,2115,2115,2115,0
+20250327,133100,296040060,2115,2115,2115,2115,0
+20250327,133000,296040060,2115,2115,2115,2115,7049
+20250327,132900,281131425,2115,2115,2115,2115,0
+20250327,132800,281131425,2115,2115,2115,2115,0
+20250327,132700,281131425,2115,2115,2115,2115,0
+20250327,132600,281131425,2115,2115,2115,2115,0
+20250327,132500,281131425,2115,2115,2115,2115,0
+20250327,132400,281131425,2115,2115,2115,2115,0
+20250327,132300,281131425,2115,2115,2115,2115,0
+20250327,132200,281131425,2115,2115,2115,2115,0
+20250327,132100,281131425,2115,2115,2115,2115,0
+20250327,132000,281131425,2115,2115,2115,2115,0
+20250327,131900,281131425,2115,2115,2115,2115,0
+20250327,131800,281131425,2115,2115,2115,2115,0
+20250327,131700,281131425,2115,2115,2115,2115,0
+20250327,131600,281131425,2115,2115,2115,2115,0
+20250327,131500,281131425,2115,2115,2115,2115,0
+20250327,131400,281131425,2115,2115,2115,2115,0
+20250327,131300,281131425,2115,2115,2115,2115,0
+20250327,131200,281131425,2115,2115,2115,2115,0
+20250327,131100,281131425,2115,2115,2115,2115,0
+20250327,131000,281131425,2115,2115,2115,2115,0
+20250327,130900,281131425,2115,2115,2115,2115,0
+20250327,130800,281131425,2115,2115,2115,2115,0
+20250327,130700,281131425,2115,2115,2115,2115,0
+20250327,130600,281131425,2115,2115,2115,2115,0
+20250327,130500,281131425,2115,2115,2115,2115,0
+20250327,130400,281131425,2115,2115,2115,2115,0
+20250327,130300,281131425,2115,2115,2115,2115,0
+20250327,130200,281131425,2115,2115,2115,2115,0
+20250327,130100,281131425,2115,2115,2115,2115,0
+20250327,130000,281131425,2115,2115,2115,2115,18112
+20250327,125900,242824545,2115,2115,2115,2115,0
+20250327,125800,242824545,2115,2115,2115,2115,0
+20250327,125700,242824545,2115,2115,2115,2115,0
+20250327,125600,242824545,2115,2115,2115,2115,0
+20250327,125500,242824545,2115,2115,2115,2115,0
+20250327,125400,242824545,2115,2115,2115,2115,0
+20250327,125300,242824545,2115,2115,2115,2115,0
+20250327,125200,242824545,2115,2115,2115,2115,0
+20250327,125100,242824545,2115,2115,2115,2115,0
+20250327,125000,242824545,2115,2115,2115,2115,0
+20250327,124900,242824545,2115,2115,2115,2115,0
+20250327,124800,242824545,2115,2115,2115,2115,0
+20250327,124700,242824545,2115,2115,2115,2115,0
+20250327,124600,242824545,2115,2115,2115,2115,0
+20250327,124500,242824545,2115,2115,2115,2115,0
+20250327,124400,242824545,2115,2115,2115,2115,0
+20250327,124300,242824545,2115,2115,2115,2115,0
+20250327,124200,242824545,2115,2115,2115,2115,0
+20250327,124100,242824545,2115,2115,2115,2115,0
+20250327,124000,242824545,2115,2115,2115,2115,0
+20250327,123900,242824545,2115,2115,2115,2115,0
+20250327,123800,242824545,2115,2115,2115,2115,0
+20250327,123700,242824545,2115,2115,2115,2115,0
+20250327,123600,242824545,2115,2115,2115,2115,0
+20250327,123500,242824545,2115,2115,2115,2115,0
+20250327,123400,242824545,2115,2115,2115,2115,0
+20250327,123300,242824545,2115,2115,2115,2115,0
+20250327,123200,242824545,2115,2115,2115,2115,0
+20250327,123100,242824545,2115,2115,2115,2115,0
+20250327,123000,242824545,2115,2115,2115,2115,72
+20250327,122900,242672265,2115,2115,2115,2115,0
+20250327,122800,242672265,2115,2115,2115,2115,0
+20250327,122700,242672265,2115,2115,2115,2115,0
+20250327,122600,242672265,2115,2115,2115,2115,0
+20250327,122500,242672265,2115,2115,2115,2115,0
+20250327,122400,242672265,2115,2115,2115,2115,0
+20250327,122300,242672265,2115,2115,2115,2115,0
+20250327,122200,242672265,2115,2115,2115,2115,0
+20250327,122100,242672265,2115,2115,2115,2115,0
+20250327,122000,242672265,2115,2115,2115,2115,0
+20250327,121900,242672265,2115,2115,2115,2115,0
+20250327,121800,242672265,2115,2115,2115,2115,0
+20250327,121700,242672265,2115,2115,2115,2115,0
+20250327,121600,242672265,2115,2115,2115,2115,0
+20250327,121500,242672265,2115,2115,2115,2115,0
+20250327,121400,242672265,2115,2115,2115,2115,0
+20250327,121300,242672265,2115,2115,2115,2115,0
+20250327,121200,242672265,2115,2115,2115,2115,0
+20250327,121100,242672265,2115,2115,2115,2115,0
+20250327,121000,242672265,2115,2115,2115,2115,0
+20250327,120900,242672265,2115,2115,2115,2115,0
+20250327,120800,242672265,2115,2115,2115,2115,0
+20250327,120700,242672265,2115,2115,2115,2115,0
+20250327,120600,242672265,2115,2115,2115,2115,0
+20250327,120500,242672265,2115,2115,2115,2115,0
+20250327,120400,242672265,2115,2115,2115,2115,0
+20250327,120300,242672265,2115,2115,2115,2115,0
+20250327,120200,242672265,2115,2115,2115,2115,0
+20250327,120100,242672265,2115,2115,2115,2115,0
+20250327,120000,242672265,2115,2115,2115,2115,5100
+20250327,115900,231885765,2115,2115,2115,2115,0
+20250327,115800,231885765,2115,2115,2115,2115,0
+20250327,115700,231885765,2115,2115,2115,2115,0
+20250327,115600,231885765,2115,2115,2115,2115,0
+20250327,115500,231885765,2115,2115,2115,2115,0
+20250327,115400,231885765,2115,2115,2115,2115,0
+20250327,115300,231885765,2115,2115,2115,2115,0
+20250327,115200,231885765,2115,2115,2115,2115,0
+20250327,115100,231885765,2115,2115,2115,2115,0
+20250327,115000,231885765,2115,2115,2115,2115,0
+20250327,114900,231885765,2115,2115,2115,2115,0
+20250327,114800,231885765,2115,2115,2115,2115,0
+20250327,114700,231885765,2115,2115,2115,2115,0
+20250327,114600,231885765,2115,2115,2115,2115,0
+20250327,114500,231885765,2115,2115,2115,2115,0
+20250327,114400,231885765,2115,2115,2115,2115,0
+20250327,114300,231885765,2115,2115,2115,2115,0
+20250327,114200,231885765,2115,2115,2115,2115,0
+20250327,114100,231885765,2115,2115,2115,2115,0
+20250327,114000,231885765,2115,2115,2115,2115,0
+20250327,113900,231885765,2115,2115,2115,2115,0
+20250327,113800,231885765,2115,2115,2115,2115,0
+20250327,113700,231885765,2115,2115,2115,2115,0
+20250327,113600,231885765,2115,2115,2115,2115,0
+20250327,113500,231885765,2115,2115,2115,2115,0
+20250327,113400,231885765,2115,2115,2115,2115,0
+20250327,113300,231885765,2115,2115,2115,2115,0
+20250327,113200,231885765,2115,2115,2115,2115,0
+20250327,113100,231885765,2115,2115,2115,2115,0
+20250327,113000,231885765,2115,2115,2115,2115,147
+20250327,112900,231574860,2115,2115,2115,2115,0
+20250327,112800,231574860,2115,2115,2115,2115,0
+20250327,112700,231574860,2115,2115,2115,2115,0
+20250327,112600,231574860,2115,2115,2115,2115,0
+20250327,112500,231574860,2115,2115,2115,2115,0
+20250327,112400,231574860,2115,2115,2115,2115,0
+20250327,112300,231574860,2115,2115,2115,2115,0
+20250327,112200,231574860,2115,2115,2115,2115,0
+20250327,112100,231574860,2115,2115,2115,2115,0
+20250327,112000,231574860,2115,2115,2115,2115,0
+20250327,111900,231574860,2115,2115,2115,2115,0
+20250327,111800,231574860,2115,2115,2115,2115,0
+20250327,111700,231574860,2115,2115,2115,2115,0
+20250327,111600,231574860,2115,2115,2115,2115,0
+20250327,111500,231574860,2115,2115,2115,2115,0
+20250327,111400,231574860,2115,2115,2115,2115,0
+20250327,111300,231574860,2115,2115,2115,2115,0
+20250327,111200,231574860,2115,2115,2115,2115,0
+20250327,111100,231574860,2115,2115,2115,2115,0
+20250327,111000,231574860,2115,2115,2115,2115,0
+20250327,110900,231574860,2115,2115,2115,2115,0
+20250327,110800,231574860,2115,2115,2115,2115,0
+20250327,110700,231574860,2115,2115,2115,2115,0
+20250327,110600,231574860,2115,2115,2115,2115,0
+20250327,110500,231574860,2115,2115,2115,2115,0
+20250327,110400,231574860,2115,2115,2115,2115,0
+20250327,110300,231574860,2115,2115,2115,2115,0
+20250327,110200,231574860,2115,2115,2115,2115,0
+20250327,110100,231574860,2115,2115,2115,2115,0
+20250327,110000,231574860,2115,2115,2115,2115,86982
+20250327,105900,47607930,2110,2110,2110,2110,0
+20250327,105800,47607930,2110,2110,2110,2110,0
+20250327,105700,47607930,2110,2110,2110,2110,0
+20250327,105600,47607930,2110,2110,2110,2110,0
+20250327,105500,47607930,2110,2110,2110,2110,0
+20250327,105400,47607930,2110,2110,2110,2110,0
+20250327,105300,47607930,2110,2110,2110,2110,0
+20250327,105200,47607930,2110,2110,2110,2110,0
+20250327,105100,47607930,2110,2110,2110,2110,0
+20250327,105000,47607930,2110,2110,2110,2110,0
+20250327,104900,47607930,2110,2110,2110,2110,0
+20250327,104800,47607930,2110,2110,2110,2110,0
+20250327,104700,47607930,2110,2110,2110,2110,0
+20250327,104600,47607930,2110,2110,2110,2110,0
+20250327,104500,47607930,2110,2110,2110,2110,0
+20250327,104400,47607930,2110,2110,2110,2110,0
+20250327,104300,47607930,2110,2110,2110,2110,0
+20250327,104200,47607930,2110,2110,2110,2110,0
+20250327,104100,47607930,2110,2110,2110,2110,0
+20250327,104000,47607930,2110,2110,2110,2110,0
+20250327,103900,47607930,2110,2110,2110,2110,0
+20250327,103800,47607930,2110,2110,2110,2110,0
+20250327,103700,47607930,2110,2110,2110,2110,0
+20250327,103600,47607930,2110,2110,2110,2110,0
+20250327,103500,47607930,2110,2110,2110,2110,0
+20250327,103400,47607930,2110,2110,2110,2110,0
+20250327,103300,47607930,2110,2110,2110,2110,0
+20250327,103200,47607930,2110,2110,2110,2110,0
+20250327,103100,47607930,2110,2110,2110,2110,0
+20250327,103000,47607930,2110,2110,2110,2110,1585
+20250327,102900,44263580,2110,2110,2110,2110,0
+20250327,102800,44263580,2110,2110,2110,2110,0
+20250327,102700,44263580,2110,2110,2110,2110,0
+20250327,102600,44263580,2110,2110,2110,2110,0
+20250327,102500,44263580,2110,2110,2110,2110,0
+20250327,102400,44263580,2110,2110,2110,2110,0
+20250327,102300,44263580,2110,2110,2110,2110,0
+20250327,102200,44263580,2110,2110,2110,2110,0
+20250327,102100,44263580,2110,2110,2110,2110,0
+20250327,102000,44263580,2110,2110,2110,2110,0
+20250327,101900,44263580,2110,2110,2110,2110,0
+20250327,101800,44263580,2110,2110,2110,2110,0
+20250327,101700,44263580,2110,2110,2110,2110,0
+20250327,101600,44263580,2110,2110,2110,2110,0
+20250327,101500,44263580,2110,2110,2110,2110,0
+20250327,101400,44263580,2110,2110,2110,2110,0
+20250327,101300,44263580,2110,2110,2110,2110,0
+20250327,101200,44263580,2110,2110,2110,2110,0
+20250327,101100,44263580,2110,2110,2110,2110,0
+20250327,101000,44263580,2110,2110,2110,2110,0
+20250327,100900,44263580,2110,2110,2110,2110,0
+20250327,100800,44263580,2110,2110,2110,2110,0
+20250327,100700,44263580,2110,2110,2110,2110,0
+20250327,100600,44263580,2110,2110,2110,2110,0
+20250327,100500,44263580,2110,2110,2110,2110,0
+20250327,100400,44263580,2110,2110,2110,2110,0
+20250327,100300,44263580,2110,2110,2110,2110,0
+20250327,100200,44263580,2110,2110,2110,2110,0
+20250327,100100,44263580,2110,2110,2110,2110,0
+20250327,100000,44263580,2110,2110,2110,2110,1867
+20250327,095900,40324210,2110,2110,2110,2110,0
+20250327,095800,40324210,2110,2110,2110,2110,0
+20250327,095700,40324210,2110,2110,2110,2110,0
+20250327,095600,40324210,2110,2110,2110,2110,0
+20250327,095500,40324210,2110,2110,2110,2110,0
+20250327,095400,40324210,2110,2110,2110,2110,0
+20250327,095300,40324210,2110,2110,2110,2110,0
+20250327,095200,40324210,2110,2110,2110,2110,0
+20250327,095100,40324210,2110,2110,2110,2110,0
+20250327,095000,40324210,2110,2110,2110,2110,0
+20250327,094900,40324210,2110,2110,2110,2110,0
+20250327,094800,40324210,2110,2110,2110,2110,0
+20250327,094700,40324210,2110,2110,2110,2110,0
+20250327,094600,40324210,2110,2110,2110,2110,0
+20250327,094500,40324210,2110,2110,2110,2110,0
+20250327,094400,40324210,2110,2110,2110,2110,0
+20250327,094300,40324210,2110,2110,2110,2110,0
+20250327,094200,40324210,2110,2110,2110,2110,0
+20250327,094100,40324210,2110,2110,2110,2110,0
+20250327,094000,40324210,2110,2110,2110,2110,0
+20250327,093900,40324210,2110,2110,2110,2110,0
+20250327,093800,40324210,2110,2110,2110,2110,0
+20250327,093700,40324210,2110,2110,2110,2110,0
+20250327,093600,40324210,2110,2110,2110,2110,0
+20250327,093500,40324210,2110,2110,2110,2110,0
+20250327,093400,40324210,2110,2110,2110,2110,0
+20250327,093300,40324210,2110,2110,2110,2110,0
+20250327,093200,40324210,2110,2110,2110,2110,0
+20250327,093100,40324210,2110,2110,2110,2110,0
+20250327,093000,40324210,2110,2110,2110,2110,15983
+20250327,092900,6600080,2110,2110,2110,2110,0
+20250327,092800,6600080,2110,2110,2110,2110,0
+20250327,092700,6600080,2110,2110,2110,2110,0
+20250327,092600,6600080,2110,2110,2110,2110,0
+20250327,092500,6600080,2110,2110,2110,2110,0
+20250327,092400,6600080,2110,2110,2110,2110,0
+20250327,092300,6600080,2110,2110,2110,2110,0
+20250327,092200,6600080,2110,2110,2110,2110,0
+20250327,092100,6600080,2110,2110,2110,2110,0
+20250327,092000,6600080,2110,2110,2110,2110,0
+20250327,091900,6600080,2110,2110,2110,2110,0
+20250327,091800,6600080,2110,2110,2110,2110,0
+20250327,091700,6600080,2110,2110,2110,2110,0
+20250327,091600,6600080,2110,2110,2110,2110,0
+20250327,091500,6600080,2110,2110,2110,2110,0
+20250327,091400,6600080,2110,2110,2110,2110,0
+20250327,091300,6600080,2110,2110,2110,2110,0
+20250327,091200,6600080,2110,2110,2110,2110,0
+20250327,091100,6600080,2110,2110,2110,2110,0
+20250327,091000,6600080,2110,2110,2110,2110,0
+20250327,090900,6600080,2110,2110,2110,2110,0
+20250327,090800,6600080,2110,2110,2110,2110,0
+20250327,090700,6600080,2110,2110,2110,2110,0
+20250327,090600,6600080,2110,2110,2110,2110,0
+20250327,090500,6600080,2110,2110,2110,2110,0
+20250327,090400,6600080,2110,2110,2110,2110,0
+20250327,090300,6600080,2110,2110,2110,2110,0
+20250327,090200,6600080,2110,2110,2110,2110,0
+20250327,090100,6600080,2110,2110,2110,2110,0
+20250327,090000,6600080,2110,2110,2110,2110,3128

418210/min/candle-20250328.csv

@@ -0,0 +1,756 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213400,17256420,2115,2115,2115,2115,117
+20250328,213300,17256420,2115,2115,2115,2115,0
+20250328,213200,17256420,2115,2115,2115,2115,0
+20250328,213100,17256420,2115,2115,2115,2115,0
+20250328,213000,17256420,2115,2115,2115,2115,0
+20250328,212900,17256420,2115,2115,2115,2115,0
+20250328,212800,17256420,2115,2115,2115,2115,0
+20250328,212700,17256420,2115,2115,2115,2115,0
+20250328,212600,17256420,2115,2115,2115,2115,0
+20250328,212500,17256420,2115,2115,2115,2115,0
+20250328,212400,17256420,2115,2115,2115,2115,0
+20250328,212300,17256420,2115,2115,2115,2115,0
+20250328,212200,17256420,2115,2115,2115,2115,0
+20250328,212100,17256420,2115,2115,2115,2115,0
+20250328,212000,17256420,2115,2115,2115,2115,0
+20250328,211900,17256420,2115,2115,2115,2115,0
+20250328,211800,17256420,2115,2115,2115,2115,0
+20250328,211700,17256420,2115,2115,2115,2115,0
+20250328,211600,17256420,2115,2115,2115,2115,0
+20250328,211500,17256420,2115,2115,2115,2115,0
+20250328,211400,17256420,2115,2115,2115,2115,0
+20250328,211300,17256420,2115,2115,2115,2115,0
+20250328,211200,17256420,2115,2115,2115,2115,0
+20250328,211100,17256420,2115,2115,2115,2115,0
+20250328,211000,17256420,2115,2115,2115,2115,0
+20250328,210900,17256420,2115,2115,2115,2115,0
+20250328,210800,17256420,2115,2115,2115,2115,0
+20250328,210700,17256420,2115,2115,2115,2115,0
+20250328,210600,17256420,2115,2115,2115,2115,0
+20250328,210500,17256420,2115,2115,2115,2115,0
+20250328,210400,17256420,2115,2115,2115,2115,117
+20250328,210300,17256420,2115,2115,2115,2115,0
+20250328,210200,17256420,2115,2115,2115,2115,0
+20250328,210100,17256420,2115,2115,2115,2115,0
+20250328,210000,17256420,2115,2115,2115,2115,0
+20250328,205900,17256420,2115,2115,2115,2115,0
+20250328,205800,17256420,2115,2115,2115,2115,0
+20250328,205700,17256420,2115,2115,2115,2115,0
+20250328,205600,17256420,2115,2115,2115,2115,0
+20250328,205500,17256420,2115,2115,2115,2115,0
+20250328,205400,17256420,2115,2115,2115,2115,0
+20250328,205300,17256420,2115,2115,2115,2115,0
+20250328,205200,17256420,2115,2115,2115,2115,0
+20250328,205100,17256420,2115,2115,2115,2115,0
+20250328,205000,17256420,2115,2115,2115,2115,0
+20250328,204900,17256420,2115,2115,2115,2115,0
+20250328,204800,17256420,2115,2115,2115,2115,0
+20250328,204700,17256420,2115,2115,2115,2115,0
+20250328,204600,17256420,2115,2115,2115,2115,0
+20250328,204500,17256420,2115,2115,2115,2115,0
+20250328,204400,17256420,2115,2115,2115,2115,0
+20250328,204300,17256420,2115,2115,2115,2115,0
+20250328,204200,17256420,2115,2115,2115,2115,0
+20250328,204100,17256420,2115,2115,2115,2115,0
+20250328,204000,17256420,2115,2115,2115,2115,0
+20250328,203900,17256420,2115,2115,2115,2115,0
+20250328,203800,17256420,2115,2115,2115,2115,0
+20250328,203700,17256420,2115,2115,2115,2115,0
+20250328,203600,17256420,2115,2115,2115,2115,0
+20250328,203500,17256420,2115,2115,2115,2115,0
+20250328,203400,17256420,2115,2115,2115,2115,117
+20250328,203300,17256420,2115,2115,2115,2115,0
+20250328,203200,17256420,2115,2115,2115,2115,0
+20250328,203100,17256420,2115,2115,2115,2115,0
+20250328,203000,17256420,2115,2115,2115,2115,0
+20250328,202900,17256420,2115,2115,2115,2115,0
+20250328,202800,17256420,2115,2115,2115,2115,0
+20250328,202700,17256420,2115,2115,2115,2115,0
+20250328,202600,17256420,2115,2115,2115,2115,0
+20250328,202500,17256420,2115,2115,2115,2115,0
+20250328,202400,17256420,2115,2115,2115,2115,0
+20250328,202300,17256420,2115,2115,2115,2115,0
+20250328,202200,17256420,2115,2115,2115,2115,0
+20250328,202100,17256420,2115,2115,2115,2115,0
+20250328,202000,17256420,2115,2115,2115,2115,0
+20250328,201900,17256420,2115,2115,2115,2115,0
+20250328,201800,17256420,2115,2115,2115,2115,0
+20250328,201700,17256420,2115,2115,2115,2115,0
+20250328,201600,17256420,2115,2115,2115,2115,0
+20250328,201500,17256420,2115,2115,2115,2115,0
+20250328,201400,17256420,2115,2115,2115,2115,0
+20250328,201300,17256420,2115,2115,2115,2115,0
+20250328,201200,17256420,2115,2115,2115,2115,0
+20250328,201100,17256420,2115,2115,2115,2115,0
+20250328,201000,17256420,2115,2115,2115,2115,0
+20250328,200900,17256420,2115,2115,2115,2115,0
+20250328,200800,17256420,2115,2115,2115,2115,0
+20250328,200700,17256420,2115,2115,2115,2115,0
+20250328,200600,17256420,2115,2115,2115,2115,0
+20250328,200500,17256420,2115,2115,2115,2115,0
+20250328,200400,17256420,2115,2115,2115,2115,117
+20250328,200300,17256420,2115,2115,2115,2115,0
+20250328,200200,17256420,2115,2115,2115,2115,0
+20250328,200100,17256420,2115,2115,2115,2115,0
+20250328,200000,17256420,2115,2115,2115,2115,0
+20250328,195900,17256420,2115,2115,2115,2115,0
+20250328,195800,17256420,2115,2115,2115,2115,0
+20250328,195700,17256420,2115,2115,2115,2115,0
+20250328,195600,17256420,2115,2115,2115,2115,0
+20250328,195500,17256420,2115,2115,2115,2115,0
+20250328,195400,17256420,2115,2115,2115,2115,0
+20250328,195300,17256420,2115,2115,2115,2115,0
+20250328,195200,17256420,2115,2115,2115,2115,0
+20250328,195100,17256420,2115,2115,2115,2115,0
+20250328,195000,17256420,2115,2115,2115,2115,0
+20250328,194900,17256420,2115,2115,2115,2115,0
+20250328,194800,17256420,2115,2115,2115,2115,0
+20250328,194700,17256420,2115,2115,2115,2115,0
+20250328,194600,17256420,2115,2115,2115,2115,0
+20250328,194500,17256420,2115,2115,2115,2115,0
+20250328,194400,17256420,2115,2115,2115,2115,0
+20250328,194300,17256420,2115,2115,2115,2115,0
+20250328,194200,17256420,2115,2115,2115,2115,0
+20250328,194100,17256420,2115,2115,2115,2115,0
+20250328,194000,17256420,2115,2115,2115,2115,0
+20250328,193900,17256420,2115,2115,2115,2115,0
+20250328,193800,17256420,2115,2115,2115,2115,0
+20250328,193700,17256420,2115,2115,2115,2115,0
+20250328,193600,17256420,2115,2115,2115,2115,0
+20250328,193500,17256420,2115,2115,2115,2115,0
+20250328,193400,17256420,2115,2115,2115,2115,117
+20250328,193300,17256420,2115,2115,2115,2115,0
+20250328,193200,17256420,2115,2115,2115,2115,0
+20250328,193100,17256420,2115,2115,2115,2115,0
+20250328,193000,17256420,2115,2115,2115,2115,0
+20250328,192900,17256420,2115,2115,2115,2115,0
+20250328,192800,17256420,2115,2115,2115,2115,0
+20250328,192700,17256420,2115,2115,2115,2115,0
+20250328,192600,17256420,2115,2115,2115,2115,0
+20250328,192500,17256420,2115,2115,2115,2115,0
+20250328,192400,17256420,2115,2115,2115,2115,0
+20250328,192300,17256420,2115,2115,2115,2115,0
+20250328,192200,17256420,2115,2115,2115,2115,0
+20250328,192100,17256420,2115,2115,2115,2115,0
+20250328,192000,17256420,2115,2115,2115,2115,0
+20250328,191900,17256420,2115,2115,2115,2115,0
+20250328,191800,17256420,2115,2115,2115,2115,0
+20250328,191700,17256420,2115,2115,2115,2115,0
+20250328,191600,17256420,2115,2115,2115,2115,0
+20250328,191500,17256420,2115,2115,2115,2115,0
+20250328,191400,17256420,2115,2115,2115,2115,0
+20250328,191300,17256420,2115,2115,2115,2115,0
+20250328,191200,17256420,2115,2115,2115,2115,0
+20250328,191100,17256420,2115,2115,2115,2115,0
+20250328,191000,17256420,2115,2115,2115,2115,0
+20250328,190900,17256420,2115,2115,2115,2115,0
+20250328,190800,17256420,2115,2115,2115,2115,0
+20250328,190700,17256420,2115,2115,2115,2115,0
+20250328,190600,17256420,2115,2115,2115,2115,0
+20250328,190500,17256420,2115,2115,2115,2115,0
+20250328,190400,17256420,2115,2115,2115,2115,117
+20250328,190300,17256420,2115,2115,2115,2115,0
+20250328,190200,17256420,2115,2115,2115,2115,0
+20250328,190100,17256420,2115,2115,2115,2115,0
+20250328,190000,17256420,2115,2115,2115,2115,0
+20250328,185900,17256420,2115,2115,2115,2115,0
+20250328,185800,17256420,2115,2115,2115,2115,0
+20250328,185700,17256420,2115,2115,2115,2115,0
+20250328,185600,17256420,2115,2115,2115,2115,0
+20250328,185500,17256420,2115,2115,2115,2115,0
+20250328,185400,17256420,2115,2115,2115,2115,0
+20250328,185300,17256420,2115,2115,2115,2115,0
+20250328,185200,17256420,2115,2115,2115,2115,0
+20250328,185100,17256420,2115,2115,2115,2115,0
+20250328,185000,17256420,2115,2115,2115,2115,0
+20250328,184900,17256420,2115,2115,2115,2115,0
+20250328,184800,17256420,2115,2115,2115,2115,0
+20250328,184700,17256420,2115,2115,2115,2115,0
+20250328,184600,17256420,2115,2115,2115,2115,0
+20250328,184500,17256420,2115,2115,2115,2115,0
+20250328,184400,17256420,2115,2115,2115,2115,0
+20250328,184300,17256420,2115,2115,2115,2115,0
+20250328,184200,17256420,2115,2115,2115,2115,0
+20250328,184100,17256420,2115,2115,2115,2115,0
+20250328,184000,17256420,2115,2115,2115,2115,0
+20250328,183900,17256420,2115,2115,2115,2115,0
+20250328,183800,17256420,2115,2115,2115,2115,0
+20250328,183700,17256420,2115,2115,2115,2115,0
+20250328,183600,17256420,2115,2115,2115,2115,0
+20250328,183500,17256420,2115,2115,2115,2115,0
+20250328,183400,17256420,2115,2115,2115,2115,117
+20250328,183300,17256420,2115,2115,2115,2115,0
+20250328,183200,17256420,2115,2115,2115,2115,0
+20250328,183100,17256420,2115,2115,2115,2115,0
+20250328,183000,17256420,2115,2115,2115,2115,0
+20250328,182900,17256420,2115,2115,2115,2115,0
+20250328,182800,17256420,2115,2115,2115,2115,0
+20250328,182700,17256420,2115,2115,2115,2115,0
+20250328,182600,17256420,2115,2115,2115,2115,0
+20250328,182500,17256420,2115,2115,2115,2115,0
+20250328,182400,17256420,2115,2115,2115,2115,0
+20250328,182300,17256420,2115,2115,2115,2115,0
+20250328,182200,17256420,2115,2115,2115,2115,0
+20250328,182100,17256420,2115,2115,2115,2115,0
+20250328,182000,17256420,2115,2115,2115,2115,0
+20250328,181900,17256420,2115,2115,2115,2115,0
+20250328,181800,17256420,2115,2115,2115,2115,0
+20250328,181700,17256420,2115,2115,2115,2115,0
+20250328,181600,17256420,2115,2115,2115,2115,0
+20250328,181500,17256420,2115,2115,2115,2115,0
+20250328,181400,17256420,2115,2115,2115,2115,0
+20250328,181300,17256420,2115,2115,2115,2115,0
+20250328,181200,17256420,2115,2115,2115,2115,0
+20250328,181100,17256420,2115,2115,2115,2115,0
+20250328,181000,17256420,2115,2115,2115,2115,0
+20250328,180900,17256420,2115,2115,2115,2115,0
+20250328,180800,17256420,2115,2115,2115,2115,0
+20250328,180700,17256420,2115,2115,2115,2115,0
+20250328,180600,17256420,2115,2115,2115,2115,0
+20250328,180500,17256420,2115,2115,2115,2115,0
+20250328,180400,17256420,2115,2115,2115,2115,117
+20250328,180300,17256420,2115,2115,2115,2115,0
+20250328,180200,17256420,2115,2115,2115,2115,0
+20250328,180100,17256420,2115,2115,2115,2115,0
+20250328,180000,17256420,2115,2115,2115,2115,0
+20250328,175900,17256420,2115,2115,2115,2115,0
+20250328,175800,17256420,2115,2115,2115,2115,0
+20250328,175700,17256420,2115,2115,2115,2115,0
+20250328,175600,17256420,2115,2115,2115,2115,0
+20250328,175500,17256420,2115,2115,2115,2115,0
+20250328,175400,17256420,2115,2115,2115,2115,0
+20250328,175300,17256420,2115,2115,2115,2115,0
+20250328,175200,17256420,2115,2115,2115,2115,0
+20250328,175100,17256420,2115,2115,2115,2115,0
+20250328,175000,17256420,2115,2115,2115,2115,0
+20250328,174900,17256420,2115,2115,2115,2115,0
+20250328,174800,17256420,2115,2115,2115,2115,0
+20250328,174700,17256420,2115,2115,2115,2115,0
+20250328,174600,17256420,2115,2115,2115,2115,0
+20250328,174500,17256420,2115,2115,2115,2115,0
+20250328,174400,17256420,2115,2115,2115,2115,0
+20250328,174300,17256420,2115,2115,2115,2115,0
+20250328,174200,17256420,2115,2115,2115,2115,0
+20250328,174100,17256420,2115,2115,2115,2115,0
+20250328,174000,17256420,2115,2115,2115,2115,0
+20250328,173900,17256420,2115,2115,2115,2115,0
+20250328,173800,17256420,2115,2115,2115,2115,0
+20250328,173700,17256420,2115,2115,2115,2115,0
+20250328,173600,17256420,2115,2115,2115,2115,0
+20250328,173500,17256420,2115,2115,2115,2115,0
+20250328,173400,17256420,2115,2115,2115,2115,117
+20250328,173300,17256420,2115,2115,2115,2115,0
+20250328,173200,17256420,2115,2115,2115,2115,0
+20250328,173100,17256420,2115,2115,2115,2115,0
+20250328,173000,17256420,2115,2115,2115,2115,0
+20250328,172900,17256420,2115,2115,2115,2115,0
+20250328,172800,17256420,2115,2115,2115,2115,0
+20250328,172700,17256420,2115,2115,2115,2115,0
+20250328,172600,17256420,2115,2115,2115,2115,0
+20250328,172500,17256420,2115,2115,2115,2115,0
+20250328,172400,17256420,2115,2115,2115,2115,0
+20250328,172300,17256420,2115,2115,2115,2115,0
+20250328,172200,17256420,2115,2115,2115,2115,0
+20250328,172100,17256420,2115,2115,2115,2115,0
+20250328,172000,17256420,2115,2115,2115,2115,0
+20250328,171900,17256420,2115,2115,2115,2115,0
+20250328,171800,17256420,2115,2115,2115,2115,0
+20250328,171700,17256420,2115,2115,2115,2115,0
+20250328,171600,17256420,2115,2115,2115,2115,0
+20250328,171500,17256420,2115,2115,2115,2115,0
+20250328,171400,17256420,2115,2115,2115,2115,0
+20250328,171300,17256420,2115,2115,2115,2115,0
+20250328,171200,17256420,2115,2115,2115,2115,0
+20250328,171100,17256420,2115,2115,2115,2115,0
+20250328,171000,17256420,2115,2115,2115,2115,0
+20250328,170900,17256420,2115,2115,2115,2115,0
+20250328,170800,17256420,2115,2115,2115,2115,0
+20250328,170700,17256420,2115,2115,2115,2115,0
+20250328,170600,17256420,2115,2115,2115,2115,0
+20250328,170500,17256420,2115,2115,2115,2115,0
+20250328,170400,17256420,2115,2115,2115,2115,117
+20250328,170300,17256420,2115,2115,2115,2115,0
+20250328,170200,17256420,2115,2115,2115,2115,0
+20250328,170100,17256420,2115,2115,2115,2115,0
+20250328,170000,17256420,2115,2115,2115,2115,0
+20250328,165900,17256420,2115,2115,2115,2115,0
+20250328,165800,17256420,2115,2115,2115,2115,0
+20250328,165700,17256420,2115,2115,2115,2115,0
+20250328,165600,17256420,2115,2115,2115,2115,0
+20250328,165500,17256420,2115,2115,2115,2115,0
+20250328,165400,17256420,2115,2115,2115,2115,0
+20250328,165300,17256420,2115,2115,2115,2115,0
+20250328,165200,17256420,2115,2115,2115,2115,0
+20250328,165100,17256420,2115,2115,2115,2115,0
+20250328,165000,17256420,2115,2115,2115,2115,0
+20250328,164900,17256420,2115,2115,2115,2115,0
+20250328,164800,17256420,2115,2115,2115,2115,0
+20250328,164700,17256420,2115,2115,2115,2115,0
+20250328,164600,17256420,2115,2115,2115,2115,0
+20250328,164500,17256420,2115,2115,2115,2115,0
+20250328,164400,17256420,2115,2115,2115,2115,0
+20250328,164300,17256420,2115,2115,2115,2115,0
+20250328,164200,17256420,2115,2115,2115,2115,0
+20250328,164100,17256420,2115,2115,2115,2115,0
+20250328,164000,17256420,2115,2115,2115,2115,0
+20250328,163900,17256420,2115,2115,2115,2115,0
+20250328,163800,17256420,2115,2115,2115,2115,0
+20250328,163700,17256420,2115,2115,2115,2115,0
+20250328,163600,17256420,2115,2115,2115,2115,0
+20250328,163500,17256420,2115,2115,2115,2115,0
+20250328,163400,17256420,2115,2115,2115,2115,117
+20250328,163300,17256420,2115,2115,2115,2115,0
+20250328,163200,17256420,2115,2115,2115,2115,0
+20250328,163100,17256420,2115,2115,2115,2115,0
+20250328,163000,17256420,2115,2115,2115,2115,0
+20250328,162900,17256420,2115,2115,2115,2115,0
+20250328,162800,17256420,2115,2115,2115,2115,0
+20250328,162700,17256420,2115,2115,2115,2115,0
+20250328,162600,17256420,2115,2115,2115,2115,0
+20250328,162500,17256420,2115,2115,2115,2115,0
+20250328,162400,17256420,2115,2115,2115,2115,0
+20250328,162300,17256420,2115,2115,2115,2115,0
+20250328,162200,17256420,2115,2115,2115,2115,0
+20250328,162100,17256420,2115,2115,2115,2115,0
+20250328,162000,17256420,2115,2115,2115,2115,0
+20250328,161900,17256420,2115,2115,2115,2115,0
+20250328,161800,17256420,2115,2115,2115,2115,0
+20250328,161700,17256420,2115,2115,2115,2115,0
+20250328,161600,17256420,2115,2115,2115,2115,0
+20250328,161500,17256420,2115,2115,2115,2115,0
+20250328,161400,17256420,2115,2115,2115,2115,0
+20250328,161300,17256420,2115,2115,2115,2115,0
+20250328,161200,17256420,2115,2115,2115,2115,0
+20250328,161100,17256420,2115,2115,2115,2115,0
+20250328,161000,17256420,2115,2115,2115,2115,0
+20250328,160900,17256420,2115,2115,2115,2115,0
+20250328,160800,17256420,2115,2115,2115,2115,0
+20250328,160700,17256420,2115,2115,2115,2115,0
+20250328,160600,17256420,2115,2115,2115,2115,0
+20250328,160500,17256420,2115,2115,2115,2115,0
+20250328,160400,17256420,2115,2115,2115,2115,117
+20250328,160300,17256420,2115,2115,2115,2115,0
+20250328,160200,17256420,2115,2115,2115,2115,0
+20250328,160100,17256420,2115,2115,2115,2115,0
+20250328,160000,17256420,2115,2115,2115,2115,0
+20250328,155900,17256420,2115,2115,2115,2115,0
+20250328,155800,17256420,2115,2115,2115,2115,0
+20250328,155700,17256420,2115,2115,2115,2115,0
+20250328,155600,17256420,2115,2115,2115,2115,0
+20250328,155500,17256420,2115,2115,2115,2115,0
+20250328,155400,17256420,2115,2115,2115,2115,0
+20250328,155300,17256420,2115,2115,2115,2115,0
+20250328,155200,17256420,2115,2115,2115,2115,0
+20250328,155100,17256420,2115,2115,2115,2115,0
+20250328,155000,17256420,2115,2115,2115,2115,0
+20250328,154900,17256420,2115,2115,2115,2115,0
+20250328,154800,17256420,2115,2115,2115,2115,0
+20250328,154700,17256420,2115,2115,2115,2115,0
+20250328,154600,17256420,2115,2115,2115,2115,0
+20250328,154500,17256420,2115,2115,2115,2115,0
+20250328,154400,17256420,2115,2115,2115,2115,0
+20250328,154300,17256420,2115,2115,2115,2115,0
+20250328,154200,17256420,2115,2115,2115,2115,0
+20250328,154100,17256420,2115,2115,2115,2115,0
+20250328,154000,17256420,2115,2115,2115,2115,0
+20250328,153900,17256420,2115,2115,2115,2115,0
+20250328,153800,17256420,2115,2115,2115,2115,0
+20250328,153700,17256420,2115,2115,2115,2115,0
+20250328,153600,17256420,2115,2115,2115,2115,0
+20250328,153500,17256420,2115,2115,2115,2115,0
+20250328,153400,17256420,2115,2115,2115,2115,117
+20250328,153300,17256420,2115,2115,2115,2115,0
+20250328,153200,17256420,2115,2115,2115,2115,0
+20250328,153100,17256420,2115,2115,2115,2115,0
+20250328,153000,17256420,2115,2115,2115,2115,117
+20250328,152900,17008965,2120,2120,2120,2120,0
+20250328,152800,17008965,2120,2120,2120,2120,0
+20250328,152700,17008965,2120,2120,2120,2120,0
+20250328,152600,17008965,2120,2120,2120,2120,0
+20250328,152500,17008965,2120,2120,2120,2120,0
+20250328,152400,17008965,2120,2120,2120,2120,0
+20250328,152300,17008965,2120,2120,2120,2120,0
+20250328,152200,17008965,2120,2120,2120,2120,0
+20250328,152100,17008965,2120,2120,2120,2120,0
+20250328,152000,17008965,2120,2120,2120,2120,0
+20250328,151900,17008965,2120,2120,2120,2120,0
+20250328,151800,17008965,2120,2120,2120,2120,0
+20250328,151700,17008965,2120,2120,2120,2120,0
+20250328,151600,17008965,2120,2120,2120,2120,0
+20250328,151500,17008965,2120,2120,2120,2120,0
+20250328,151400,17008965,2120,2120,2120,2120,0
+20250328,151300,17008965,2120,2120,2120,2120,0
+20250328,151200,17008965,2120,2120,2120,2120,0
+20250328,151100,17008965,2120,2120,2120,2120,0
+20250328,151000,17008965,2120,2120,2120,2120,0
+20250328,150900,17008965,2120,2120,2120,2120,0
+20250328,150800,17008965,2120,2120,2120,2120,0
+20250328,150700,17008965,2120,2120,2120,2120,0
+20250328,150600,17008965,2120,2120,2120,2120,0
+20250328,150500,17008965,2120,2120,2120,2120,0
+20250328,150400,17008965,2120,2120,2120,2120,0
+20250328,150300,17008965,2120,2120,2120,2120,0
+20250328,150200,17008965,2120,2120,2120,2120,0
+20250328,150100,17008965,2120,2120,2120,2120,0
+20250328,150000,17008965,2120,2120,2120,2120,2823
+20250328,145900,11024205,2115,2115,2115,2115,0
+20250328,145800,11024205,2115,2115,2115,2115,0
+20250328,145700,11024205,2115,2115,2115,2115,0
+20250328,145600,11024205,2115,2115,2115,2115,0
+20250328,145500,11024205,2115,2115,2115,2115,0
+20250328,145400,11024205,2115,2115,2115,2115,0
+20250328,145300,11024205,2115,2115,2115,2115,0
+20250328,145200,11024205,2115,2115,2115,2115,0
+20250328,145100,11024205,2115,2115,2115,2115,0
+20250328,145000,11024205,2115,2115,2115,2115,0
+20250328,144900,11024205,2115,2115,2115,2115,0
+20250328,144800,11024205,2115,2115,2115,2115,0
+20250328,144700,11024205,2115,2115,2115,2115,0
+20250328,144600,11024205,2115,2115,2115,2115,0
+20250328,144500,11024205,2115,2115,2115,2115,0
+20250328,144400,11024205,2115,2115,2115,2115,0
+20250328,144300,11024205,2115,2115,2115,2115,0
+20250328,144200,11024205,2115,2115,2115,2115,0
+20250328,144100,11024205,2115,2115,2115,2115,0
+20250328,144000,11024205,2115,2115,2115,2115,0
+20250328,143900,11024205,2115,2115,2115,2115,0
+20250328,143800,11024205,2115,2115,2115,2115,0
+20250328,143700,11024205,2115,2115,2115,2115,0
+20250328,143600,11024205,2115,2115,2115,2115,0
+20250328,143500,11024205,2115,2115,2115,2115,0
+20250328,143400,11024205,2115,2115,2115,2115,0
+20250328,143300,11024205,2115,2115,2115,2115,0
+20250328,143200,11024205,2115,2115,2115,2115,0
+20250328,143100,11024205,2115,2115,2115,2115,0
+20250328,143000,11024205,2115,2115,2115,2115,59
+20250328,142900,10899420,2115,2115,2115,2115,0
+20250328,142800,10899420,2115,2115,2115,2115,0
+20250328,142700,10899420,2115,2115,2115,2115,0
+20250328,142600,10899420,2115,2115,2115,2115,0
+20250328,142500,10899420,2115,2115,2115,2115,0
+20250328,142400,10899420,2115,2115,2115,2115,0
+20250328,142300,10899420,2115,2115,2115,2115,0
+20250328,142200,10899420,2115,2115,2115,2115,0
+20250328,142100,10899420,2115,2115,2115,2115,0
+20250328,142000,10899420,2115,2115,2115,2115,0
+20250328,141900,10899420,2115,2115,2115,2115,0
+20250328,141800,10899420,2115,2115,2115,2115,0
+20250328,141700,10899420,2115,2115,2115,2115,0
+20250328,141600,10899420,2115,2115,2115,2115,0
+20250328,141500,10899420,2115,2115,2115,2115,0
+20250328,141400,10899420,2115,2115,2115,2115,0
+20250328,141300,10899420,2115,2115,2115,2115,0
+20250328,141200,10899420,2115,2115,2115,2115,0
+20250328,141100,10899420,2115,2115,2115,2115,0
+20250328,141000,10899420,2115,2115,2115,2115,0
+20250328,140900,10899420,2115,2115,2115,2115,0
+20250328,140800,10899420,2115,2115,2115,2115,0
+20250328,140700,10899420,2115,2115,2115,2115,0
+20250328,140600,10899420,2115,2115,2115,2115,0
+20250328,140500,10899420,2115,2115,2115,2115,0
+20250328,140400,10899420,2115,2115,2115,2115,0
+20250328,140300,10899420,2115,2115,2115,2115,0
+20250328,140200,10899420,2115,2115,2115,2115,0
+20250328,140100,10899420,2115,2115,2115,2115,0
+20250328,140000,10899420,2115,2115,2115,2115,3120
+20250328,135900,4300620,2115,2115,2115,2115,0
+20250328,135800,4300620,2115,2115,2115,2115,0
+20250328,135700,4300620,2115,2115,2115,2115,0
+20250328,135600,4300620,2115,2115,2115,2115,0
+20250328,135500,4300620,2115,2115,2115,2115,0
+20250328,135400,4300620,2115,2115,2115,2115,0
+20250328,135300,4300620,2115,2115,2115,2115,0
+20250328,135200,4300620,2115,2115,2115,2115,0
+20250328,135100,4300620,2115,2115,2115,2115,0
+20250328,135000,4300620,2115,2115,2115,2115,0
+20250328,134900,4300620,2115,2115,2115,2115,0
+20250328,134800,4300620,2115,2115,2115,2115,0
+20250328,134700,4300620,2115,2115,2115,2115,0
+20250328,134600,4300620,2115,2115,2115,2115,0
+20250328,134500,4300620,2115,2115,2115,2115,0
+20250328,134400,4300620,2115,2115,2115,2115,0
+20250328,134300,4300620,2115,2115,2115,2115,0
+20250328,134200,4300620,2115,2115,2115,2115,0
+20250328,134100,4300620,2115,2115,2115,2115,0
+20250328,134000,4300620,2115,2115,2115,2115,0
+20250328,133900,4300620,2115,2115,2115,2115,0
+20250328,133800,4300620,2115,2115,2115,2115,0
+20250328,133700,4300620,2115,2115,2115,2115,0
+20250328,133600,4300620,2115,2115,2115,2115,0
+20250328,133500,4300620,2115,2115,2115,2115,0
+20250328,133400,4300620,2115,2115,2115,2115,0
+20250328,133300,4300620,2115,2115,2115,2115,0
+20250328,133200,4300620,2115,2115,2115,2115,0
+20250328,133100,4300620,2115,2115,2115,2115,0
+20250328,133000,4300620,2115,2115,2115,2115,512
+20250328,132900,3217740,2115,2115,2115,2115,0
+20250328,132800,3217740,2115,2115,2115,2115,0
+20250328,132700,3217740,2115,2115,2115,2115,0
+20250328,132600,3217740,2115,2115,2115,2115,0
+20250328,132500,3217740,2115,2115,2115,2115,0
+20250328,132400,3217740,2115,2115,2115,2115,0
+20250328,132300,3217740,2115,2115,2115,2115,0
+20250328,132200,3217740,2115,2115,2115,2115,0
+20250328,132100,3217740,2115,2115,2115,2115,0
+20250328,132000,3217740,2115,2115,2115,2115,0
+20250328,131900,3217740,2115,2115,2115,2115,0
+20250328,131800,3217740,2115,2115,2115,2115,0
+20250328,131700,3217740,2115,2115,2115,2115,0
+20250328,131600,3217740,2115,2115,2115,2115,0
+20250328,131500,3217740,2115,2115,2115,2115,0
+20250328,131400,3217740,2115,2115,2115,2115,0
+20250328,131300,3217740,2115,2115,2115,2115,0
+20250328,131200,3217740,2115,2115,2115,2115,0
+20250328,131100,3217740,2115,2115,2115,2115,0
+20250328,131000,3217740,2115,2115,2115,2115,0
+20250328,130900,3217740,2115,2115,2115,2115,0
+20250328,130800,3217740,2115,2115,2115,2115,0
+20250328,130700,3217740,2115,2115,2115,2115,0
+20250328,130600,3217740,2115,2115,2115,2115,0
+20250328,130500,3217740,2115,2115,2115,2115,0
+20250328,130400,3217740,2115,2115,2115,2115,0
+20250328,130300,3217740,2115,2115,2115,2115,0
+20250328,130200,3217740,2115,2115,2115,2115,0
+20250328,130100,3217740,2115,2115,2115,2115,0
+20250328,130000,3217740,2115,2115,2115,2115,21
+20250328,125900,3173325,2115,2115,2115,2115,0
+20250328,125800,3173325,2115,2115,2115,2115,0
+20250328,125700,3173325,2115,2115,2115,2115,0
+20250328,125600,3173325,2115,2115,2115,2115,0
+20250328,125500,3173325,2115,2115,2115,2115,0
+20250328,125400,3173325,2115,2115,2115,2115,0
+20250328,125300,3173325,2115,2115,2115,2115,0
+20250328,125200,3173325,2115,2115,2115,2115,0
+20250328,125100,3173325,2115,2115,2115,2115,0
+20250328,125000,3173325,2115,2115,2115,2115,0
+20250328,124900,3173325,2115,2115,2115,2115,0
+20250328,124800,3173325,2115,2115,2115,2115,0
+20250328,124700,3173325,2115,2115,2115,2115,0
+20250328,124600,3173325,2115,2115,2115,2115,0
+20250328,124500,3173325,2115,2115,2115,2115,0
+20250328,124400,3173325,2115,2115,2115,2115,0
+20250328,124300,3173325,2115,2115,2115,2115,0
+20250328,124200,3173325,2115,2115,2115,2115,0
+20250328,124100,3173325,2115,2115,2115,2115,0
+20250328,124000,3173325,2115,2115,2115,2115,0
+20250328,123900,3173325,2115,2115,2115,2115,0
+20250328,123800,3173325,2115,2115,2115,2115,0
+20250328,123700,3173325,2115,2115,2115,2115,0
+20250328,123600,3173325,2115,2115,2115,2115,0
+20250328,123500,3173325,2115,2115,2115,2115,0
+20250328,123400,3173325,2115,2115,2115,2115,0
+20250328,123300,3173325,2115,2115,2115,2115,0
+20250328,123200,3173325,2115,2115,2115,2115,0
+20250328,123100,3173325,2115,2115,2115,2115,0
+20250328,123000,3173325,2115,2115,2115,2115,0
+20250328,122900,3173325,2115,2115,2115,2115,0
+20250328,122800,3173325,2115,2115,2115,2115,0
+20250328,122700,3173325,2115,2115,2115,2115,0
+20250328,122600,3173325,2115,2115,2115,2115,0
+20250328,122500,3173325,2115,2115,2115,2115,0
+20250328,122400,3173325,2115,2115,2115,2115,0
+20250328,122300,3173325,2115,2115,2115,2115,0
+20250328,122200,3173325,2115,2115,2115,2115,0
+20250328,122100,3173325,2115,2115,2115,2115,0
+20250328,122000,3173325,2115,2115,2115,2115,0
+20250328,121900,3173325,2115,2115,2115,2115,0
+20250328,121800,3173325,2115,2115,2115,2115,0
+20250328,121700,3173325,2115,2115,2115,2115,0
+20250328,121600,3173325,2115,2115,2115,2115,0
+20250328,121500,3173325,2115,2115,2115,2115,0
+20250328,121400,3173325,2115,2115,2115,2115,0
+20250328,121300,3173325,2115,2115,2115,2115,0
+20250328,121200,3173325,2115,2115,2115,2115,0
+20250328,121100,3173325,2115,2115,2115,2115,0
+20250328,121000,3173325,2115,2115,2115,2115,0
+20250328,120900,3173325,2115,2115,2115,2115,0
+20250328,120800,3173325,2115,2115,2115,2115,0
+20250328,120700,3173325,2115,2115,2115,2115,0
+20250328,120600,3173325,2115,2115,2115,2115,0
+20250328,120500,3173325,2115,2115,2115,2115,0
+20250328,120400,3173325,2115,2115,2115,2115,0
+20250328,120300,3173325,2115,2115,2115,2115,0
+20250328,120200,3173325,2115,2115,2115,2115,0
+20250328,120100,3173325,2115,2115,2115,2115,0
+20250328,120000,3173325,2115,2115,2115,2115,454
+20250328,115900,2213115,2115,2115,2115,2115,0
+20250328,115800,2213115,2115,2115,2115,2115,0
+20250328,115700,2213115,2115,2115,2115,2115,0
+20250328,115600,2213115,2115,2115,2115,2115,0
+20250328,115500,2213115,2115,2115,2115,2115,0
+20250328,115400,2213115,2115,2115,2115,2115,0
+20250328,115300,2213115,2115,2115,2115,2115,0
+20250328,115200,2213115,2115,2115,2115,2115,0
+20250328,115100,2213115,2115,2115,2115,2115,0
+20250328,115000,2213115,2115,2115,2115,2115,0
+20250328,114900,2213115,2115,2115,2115,2115,0
+20250328,114800,2213115,2115,2115,2115,2115,0
+20250328,114700,2213115,2115,2115,2115,2115,0
+20250328,114600,2213115,2115,2115,2115,2115,0
+20250328,114500,2213115,2115,2115,2115,2115,0
+20250328,114400,2213115,2115,2115,2115,2115,0
+20250328,114300,2213115,2115,2115,2115,2115,0
+20250328,114200,2213115,2115,2115,2115,2115,0
+20250328,114100,2213115,2115,2115,2115,2115,0
+20250328,114000,2213115,2115,2115,2115,2115,0
+20250328,113900,2213115,2115,2115,2115,2115,0
+20250328,113800,2213115,2115,2115,2115,2115,0
+20250328,113700,2213115,2115,2115,2115,2115,0
+20250328,113600,2213115,2115,2115,2115,2115,0
+20250328,113500,2213115,2115,2115,2115,2115,0
+20250328,113400,2213115,2115,2115,2115,2115,0
+20250328,113300,2213115,2115,2115,2115,2115,0
+20250328,113200,2213115,2115,2115,2115,2115,0
+20250328,113100,2213115,2115,2115,2115,2115,0
+20250328,113000,2213115,2115,2115,2115,2115,379
+20250328,112900,1411530,2115,2115,2115,2115,0
+20250328,112800,1411530,2115,2115,2115,2115,0
+20250328,112700,1411530,2115,2115,2115,2115,0
+20250328,112600,1411530,2115,2115,2115,2115,0
+20250328,112500,1411530,2115,2115,2115,2115,0
+20250328,112400,1411530,2115,2115,2115,2115,0
+20250328,112300,1411530,2115,2115,2115,2115,0
+20250328,112200,1411530,2115,2115,2115,2115,0
+20250328,112100,1411530,2115,2115,2115,2115,0
+20250328,112000,1411530,2115,2115,2115,2115,0
+20250328,111900,1411530,2115,2115,2115,2115,0
+20250328,111800,1411530,2115,2115,2115,2115,0
+20250328,111700,1411530,2115,2115,2115,2115,0
+20250328,111600,1411530,2115,2115,2115,2115,0
+20250328,111500,1411530,2115,2115,2115,2115,0
+20250328,111400,1411530,2115,2115,2115,2115,0
+20250328,111300,1411530,2115,2115,2115,2115,0
+20250328,111200,1411530,2115,2115,2115,2115,0
+20250328,111100,1411530,2115,2115,2115,2115,0
+20250328,111000,1411530,2115,2115,2115,2115,0
+20250328,110900,1411530,2115,2115,2115,2115,0
+20250328,110800,1411530,2115,2115,2115,2115,0
+20250328,110700,1411530,2115,2115,2115,2115,0
+20250328,110600,1411530,2115,2115,2115,2115,0
+20250328,110500,1411530,2115,2115,2115,2115,0
+20250328,110400,1411530,2115,2115,2115,2115,0
+20250328,110300,1411530,2115,2115,2115,2115,0
+20250328,110200,1411530,2115,2115,2115,2115,0
+20250328,110100,1411530,2115,2115,2115,2115,0
+20250328,110000,1411530,2115,2115,2115,2115,36
+20250328,105900,1335390,2120,2120,2120,2120,0
+20250328,105800,1335390,2120,2120,2120,2120,0
+20250328,105700,1335390,2120,2120,2120,2120,0
+20250328,105600,1335390,2120,2120,2120,2120,0
+20250328,105500,1335390,2120,2120,2120,2120,0
+20250328,105400,1335390,2120,2120,2120,2120,0
+20250328,105300,1335390,2120,2120,2120,2120,0
+20250328,105200,1335390,2120,2120,2120,2120,0
+20250328,105100,1335390,2120,2120,2120,2120,0
+20250328,105000,1335390,2120,2120,2120,2120,0
+20250328,104900,1335390,2120,2120,2120,2120,0
+20250328,104800,1335390,2120,2120,2120,2120,0
+20250328,104700,1335390,2120,2120,2120,2120,0
+20250328,104600,1335390,2120,2120,2120,2120,0
+20250328,104500,1335390,2120,2120,2120,2120,0
+20250328,104400,1335390,2120,2120,2120,2120,0
+20250328,104300,1335390,2120,2120,2120,2120,0
+20250328,104200,1335390,2120,2120,2120,2120,0
+20250328,104100,1335390,2120,2120,2120,2120,0
+20250328,104000,1335390,2120,2120,2120,2120,0
+20250328,103900,1335390,2120,2120,2120,2120,0
+20250328,103800,1335390,2120,2120,2120,2120,0
+20250328,103700,1335390,2120,2120,2120,2120,0
+20250328,103600,1335390,2120,2120,2120,2120,0
+20250328,103500,1335390,2120,2120,2120,2120,0
+20250328,103400,1335390,2120,2120,2120,2120,0
+20250328,103300,1335390,2120,2120,2120,2120,0
+20250328,103200,1335390,2120,2120,2120,2120,0
+20250328,103100,1335390,2120,2120,2120,2120,0
+20250328,103000,1335390,2120,2120,2120,2120,15
+20250328,102900,1303590,2120,2120,2120,2120,0
+20250328,102800,1303590,2120,2120,2120,2120,0
+20250328,102700,1303590,2120,2120,2120,2120,0
+20250328,102600,1303590,2120,2120,2120,2120,0
+20250328,102500,1303590,2120,2120,2120,2120,0
+20250328,102400,1303590,2120,2120,2120,2120,0
+20250328,102300,1303590,2120,2120,2120,2120,0
+20250328,102200,1303590,2120,2120,2120,2120,0
+20250328,102100,1303590,2120,2120,2120,2120,0
+20250328,102000,1303590,2120,2120,2120,2120,0
+20250328,101900,1303590,2120,2120,2120,2120,0
+20250328,101800,1303590,2120,2120,2120,2120,0
+20250328,101700,1303590,2120,2120,2120,2120,0
+20250328,101600,1303590,2120,2120,2120,2120,0
+20250328,101500,1303590,2120,2120,2120,2120,0
+20250328,101400,1303590,2120,2120,2120,2120,0
+20250328,101300,1303590,2120,2120,2120,2120,0
+20250328,101200,1303590,2120,2120,2120,2120,0
+20250328,101100,1303590,2120,2120,2120,2120,0
+20250328,101000,1303590,2120,2120,2120,2120,0
+20250328,100900,1303590,2120,2120,2120,2120,0
+20250328,100800,1303590,2120,2120,2120,2120,0
+20250328,100700,1303590,2120,2120,2120,2120,0
+20250328,100600,1303590,2120,2120,2120,2120,0
+20250328,100500,1303590,2120,2120,2120,2120,0
+20250328,100400,1303590,2120,2120,2120,2120,0
+20250328,100300,1303590,2120,2120,2120,2120,0
+20250328,100200,1303590,2120,2120,2120,2120,0
+20250328,100100,1303590,2120,2120,2120,2120,0
+20250328,100000,1303590,2120,2120,2120,2120,150
+20250328,095900,985590,2115,2115,2115,2115,0
+20250328,095800,985590,2115,2115,2115,2115,0
+20250328,095700,985590,2115,2115,2115,2115,0
+20250328,095600,985590,2115,2115,2115,2115,0
+20250328,095500,985590,2115,2115,2115,2115,0
+20250328,095400,985590,2115,2115,2115,2115,0
+20250328,095300,985590,2115,2115,2115,2115,0
+20250328,095200,985590,2115,2115,2115,2115,0
+20250328,095100,985590,2115,2115,2115,2115,0
+20250328,095000,985590,2115,2115,2115,2115,0
+20250328,094900,985590,2115,2115,2115,2115,0
+20250328,094800,985590,2115,2115,2115,2115,0
+20250328,094700,985590,2115,2115,2115,2115,0
+20250328,094600,985590,2115,2115,2115,2115,0
+20250328,094500,985590,2115,2115,2115,2115,0
+20250328,094400,985590,2115,2115,2115,2115,0
+20250328,094300,985590,2115,2115,2115,2115,0
+20250328,094200,985590,2115,2115,2115,2115,0
+20250328,094100,985590,2115,2115,2115,2115,0
+20250328,094000,985590,2115,2115,2115,2115,0
+20250328,093900,985590,2115,2115,2115,2115,0
+20250328,093800,985590,2115,2115,2115,2115,0
+20250328,093700,985590,2115,2115,2115,2115,0
+20250328,093600,985590,2115,2115,2115,2115,0
+20250328,093500,985590,2115,2115,2115,2115,0
+20250328,093400,985590,2115,2115,2115,2115,0
+20250328,093300,985590,2115,2115,2115,2115,0
+20250328,093200,985590,2115,2115,2115,2115,0
+20250328,093100,985590,2115,2115,2115,2115,0
+20250328,093000,985590,2115,2115,2115,2115,438
+20250328,092900,59220,2115,2115,2115,2115,0
+20250328,092800,59220,2115,2115,2115,2115,0
+20250328,092700,59220,2115,2115,2115,2115,0
+20250328,092600,59220,2115,2115,2115,2115,0
+20250328,092500,59220,2115,2115,2115,2115,0
+20250328,092400,59220,2115,2115,2115,2115,0
+20250328,092300,59220,2115,2115,2115,2115,0
+20250328,092200,59220,2115,2115,2115,2115,0
+20250328,092100,59220,2115,2115,2115,2115,0
+20250328,092000,59220,2115,2115,2115,2115,0
+20250328,091900,59220,2115,2115,2115,2115,0
+20250328,091800,59220,2115,2115,2115,2115,0
+20250328,091700,59220,2115,2115,2115,2115,0
+20250328,091600,59220,2115,2115,2115,2115,0
+20250328,091500,59220,2115,2115,2115,2115,0
+20250328,091400,59220,2115,2115,2115,2115,0
+20250328,091300,59220,2115,2115,2115,2115,0
+20250328,091200,59220,2115,2115,2115,2115,0
+20250328,091100,59220,2115,2115,2115,2115,0
+20250328,091000,59220,2115,2115,2115,2115,0
+20250328,090900,59220,2115,2115,2115,2115,0
+20250328,090800,59220,2115,2115,2115,2115,0
+20250328,090700,59220,2115,2115,2115,2115,0
+20250328,090600,59220,2115,2115,2115,2115,0
+20250328,090500,59220,2115,2115,2115,2115,0
+20250328,090400,59220,2115,2115,2115,2115,0
+20250328,090300,59220,2115,2115,2115,2115,0
+20250328,090200,59220,2115,2115,2115,2115,0
+20250328,090100,59220,2115,2115,2115,2115,0
+20250328,090000,59220,2115,2115,2115,2115,28

418210/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
+20250328,161318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17298720,8172,5.72,2115,2120,2115,0,0,2115,2116.83,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.22,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,-0.24,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,151322,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,17008965,8035,5.62,2115,2120,2115,0,0,2115,2116.86,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.22,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,141325,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,10899420,5153,3.60,2115,2120,2115,0,0,2115,2115.16,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.14,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,-0.24,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,131319,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3217740,1521,1.06,2115,2120,2115,0,0,2115,2115.54,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.04,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,-0.24,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,121318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3173325,1500,1.05,2115,2120,2115,0,0,2115,2115.55,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.04,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,-0.24,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,111316,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1411530,667,0.47,2115,2120,2115,0,0,2115,2116.24,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.02,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,-0.24,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,101325,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,1303590,616,0.43,2115,2120,2115,0,0,2115,2116.22,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.02,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250328,091334,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,59220,28,0.02,2115,2115,2115,0,0,2115,2115.00,0.01,0,0,2118,2116,2113,2111,2108,2117,2112,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.00,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,475,N,N,0,N,00,N
+20250327,162635,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,302253420,142966,72.88,2110,2115,2110,0,0,2110,2114.16,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,3.91,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,151320,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,301961550,142828,72.81,2110,2115,2110,0,0,2110,2114.16,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,3.90,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,141323,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,298174095,141034,71.90,2110,2115,2110,0,0,2110,2114.20,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,3.85,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,131315,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,281131425,132976,67.79,2110,2115,2110,0,0,2110,2114.15,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,3.63,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,121328,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,242672265,114792,58.52,2110,2115,2110,0,0,2110,2114.02,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,3.14,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,111320,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,231574860,109545,55.85,2110,2115,2110,0,0,2110,2113.97,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.16,1.10,12,2.99,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2115,0.00,20250326,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,101315,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,44263580,20978,10.69,2110,2110,2110,0,0,2110,2110.00,0.05,0,-67,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.03,1.10,12,0.57,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250327,091319,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6600080,3128,1.59,2110,2110,2110,0,0,2110,2110.00,0.05,0,0,2116,2112,2111,2107,2106,2112,2107,4,0,100,0,5,1,3660000,77,57.03,1.10,12,0.09,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,161306,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,414115630,196129,0.00,2110,2115,2110,0,0,2110,2111.45,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,5.36,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,151306,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,412898160,195552,0.00,2110,2115,2110,0,0,2110,2111.45,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,5.34,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,141304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,386841770,183203,0.00,2110,2115,2110,0,0,2110,2111.55,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,5.01,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,131309,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,383649340,181690,0.00,2110,2115,2110,0,0,2110,2111.56,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,4.96,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,121314,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,180674920,85516,0.00,2110,2115,2110,0,0,2110,2112.76,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,2.34,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,111309,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,178666200,84564,0.00,2110,2115,2110,0,0,2110,2112.79,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,2.31,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,101309,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,128682730,60887,0.00,2110,2115,2110,0,0,2110,2113.47,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,1.66,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2115,-0.24,20250326,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250326,091311,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,34663080,16428,0.00,2110,2110,2110,0,0,2110,2110.00,0.05,0,0,2110,2110,2110,2110,2110,2110,2110,4,0,100,0,5,1,3660000,77,57.03,1.10,12,0.45,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,161259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,151303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,141259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,131351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,121300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,111300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,101311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250325,091311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.05,0,0,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.00,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,1672,N,N,0,N,00,N
+20250324,161256,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33030809,15672,124.92,2110,2110,2105,2740,1480,2110,2107.63,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.43,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,151305,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,33030809,15672,124.92,2110,2110,2105,2740,1480,2110,2107.63,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.43,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,141307,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,25645809,12172,97.02,2110,2110,2105,2740,1480,2110,2106.95,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,56.89,1.09,12,0.33,37.00,1924.00,2516,20240621,-16.34,2001,20240805,5.20,2110,0.00,20250225,2095,0.48,20250225,2690,-21.75,20240621,2095,0.48,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,131307,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,17223699,8171,65.13,2110,2110,2105,2740,1480,2110,2107.91,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.22,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,121304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,11885549,5641,44.96,2110,2110,2105,2740,1480,2110,2106.99,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.15,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,111303,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,11885549,5641,44.96,2110,2110,2105,2740,1480,2110,2106.99,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.15,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,101300,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4734840,2244,17.89,2110,2110,2110,2740,1480,2110,2110.00,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.06,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
+20250324,091302,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4734840,2244,17.89,2110,2110,2110,2740,1480,2110,2110.00,0.05,0,-336,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.06,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
 20250321,161318,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26442207,12546,129.41,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
 20250321,151304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26437987,12544,129.39,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N
 20250321,141304,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,26437987,12544,129.39,2105,2110,2105,2740,1480,2110,2107.62,0.05,0,-3151,2113,2111,2108,2106,2103,2112,2107,4,630,100,0,5,1,3660000,77,57.03,1.10,12,0.34,37.00,1924.00,2516,20240621,-16.14,2001,20240805,5.45,2110,0.00,20250225,2095,0.72,20250225,2690,-21.56,20240621,2095,0.72,20250225,0.00,N,418210,100,3 억,,2008,N,N,0,N,00,N

418210/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,3660000,0,7722600000,0.00
+20250325,0,3660000,0,7722600000,0.00
+20250324,0,3660000,0,7722600000,0.00
+20250321,0,3660000,0,7722600000,0.00
+20250320,0,3660000,0,7722600000,0.00
 20250319,0,3660000,0,7722600000,0.00
 20250318,0,3660000,0,7704300000,0.00
 20250317,0,3660000,0,7722600000,0.00

418210/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2110,2110,2110,2105,138753,292155737,00,0.00,N,3,0,
 20250310,2110,2110,2110,2105,77200,162810610,00,0.00,N,2,5,
 20250304,2105,2100,2110,2100,212928,448382859,00,0.00,N,2,5,
 20250224,2100,2100,2110,2095,1285363,2700116830,00,0.00,N,3,0,