Add accumulated files

439410/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2125,2125,2125,2115,1216,2571960,00,0.00,N,2,5,
+20250326,2120,2125,2125,2115,456,964542,00,0.00,N,5,-5,
+20250325,2125,2115,2125,2115,4101,8674130,00,0.00,N,3,0,
+20250324,2125,2125,2125,2115,720,1525475,00,0.00,N,2,10,
 20250321,2115,2115,2125,2115,4323,9164664,00,0.00,N,5,-5,
 20250320,2120,2120,2125,2120,503,1066370,00,0.00,N,5,-5,
 20250319,2125,2120,2125,2115,6912,14623995,00,0.00,N,3,0,

439410/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
+20250328,2125,0,3,0,0,0,0,0,0,5451,0,0,12,0,0,5451,0,0,12,0,0
+20250327,2125,5,2,1200,0,-1200,3,0,-3,1216,0,0,3,0,0,16,0,1200,0,0,3
+20250326,2120,-5,5,1,-1,0,0,0,0,456,0,0,1,0,0,455,1,0,1,0,0
+20250325,2125,0,3,-2000,0,2000,-4,0,4,2101,0,2000,4,0,4,4101,0,0,9,0,0
+20250324,2125,10,2,2,-2,0,0,0,0,720,0,0,2,0,0,718,2,0,2,0,0
 20250321,2115,-5,5,16,-18,2,0,0,0,4321,0,2,9,0,0,4305,18,0,9,0,0
 20250320,2120,-5,5,0,0,0,0,0,0,503,0,0,1,0,0,503,0,0,1,0,0
 20250319,2125,0,3,-20,18,2,0,0,0,6892,18,2,15,0,0,6912,0,0,15,0,0

439410/min/candle-20250324.csv

@@ -0,0 +1,763 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214100,1525475,2125,2125,2125,2125,14
+20250324,214000,1525475,2125,2125,2125,2125,0
+20250324,213900,1525475,2125,2125,2125,2125,0
+20250324,213800,1525475,2125,2125,2125,2125,0
+20250324,213700,1525475,2125,2125,2125,2125,0
+20250324,213600,1525475,2125,2125,2125,2125,0
+20250324,213500,1525475,2125,2125,2125,2125,0
+20250324,213400,1525475,2125,2125,2125,2125,0
+20250324,213300,1525475,2125,2125,2125,2125,0
+20250324,213200,1525475,2125,2125,2125,2125,0
+20250324,213100,1525475,2125,2125,2125,2125,0
+20250324,213000,1525475,2125,2125,2125,2125,0
+20250324,212900,1525475,2125,2125,2125,2125,0
+20250324,212800,1525475,2125,2125,2125,2125,0
+20250324,212700,1525475,2125,2125,2125,2125,0
+20250324,212600,1525475,2125,2125,2125,2125,0
+20250324,212500,1525475,2125,2125,2125,2125,0
+20250324,212400,1525475,2125,2125,2125,2125,0
+20250324,212300,1525475,2125,2125,2125,2125,0
+20250324,212200,1525475,2125,2125,2125,2125,0
+20250324,212100,1525475,2125,2125,2125,2125,0
+20250324,212000,1525475,2125,2125,2125,2125,0
+20250324,211900,1525475,2125,2125,2125,2125,0
+20250324,211800,1525475,2125,2125,2125,2125,0
+20250324,211700,1525475,2125,2125,2125,2125,0
+20250324,211600,1525475,2125,2125,2125,2125,0
+20250324,211500,1525475,2125,2125,2125,2125,0
+20250324,211400,1525475,2125,2125,2125,2125,0
+20250324,211300,1525475,2125,2125,2125,2125,0
+20250324,211200,1525475,2125,2125,2125,2125,0
+20250324,211100,1525475,2125,2125,2125,2125,14
+20250324,211000,1525475,2125,2125,2125,2125,0
+20250324,210900,1525475,2125,2125,2125,2125,0
+20250324,210800,1525475,2125,2125,2125,2125,0
+20250324,210700,1525475,2125,2125,2125,2125,0
+20250324,210600,1525475,2125,2125,2125,2125,0
+20250324,210500,1525475,2125,2125,2125,2125,0
+20250324,210400,1525475,2125,2125,2125,2125,0
+20250324,210300,1525475,2125,2125,2125,2125,0
+20250324,210200,1525475,2125,2125,2125,2125,0
+20250324,210100,1525475,2125,2125,2125,2125,0
+20250324,210000,1525475,2125,2125,2125,2125,0
+20250324,205900,1525475,2125,2125,2125,2125,0
+20250324,205800,1525475,2125,2125,2125,2125,0
+20250324,205700,1525475,2125,2125,2125,2125,0
+20250324,205600,1525475,2125,2125,2125,2125,0
+20250324,205500,1525475,2125,2125,2125,2125,0
+20250324,205400,1525475,2125,2125,2125,2125,0
+20250324,205300,1525475,2125,2125,2125,2125,0
+20250324,205200,1525475,2125,2125,2125,2125,0
+20250324,205100,1525475,2125,2125,2125,2125,0
+20250324,205000,1525475,2125,2125,2125,2125,0
+20250324,204900,1525475,2125,2125,2125,2125,0
+20250324,204800,1525475,2125,2125,2125,2125,0
+20250324,204700,1525475,2125,2125,2125,2125,0
+20250324,204600,1525475,2125,2125,2125,2125,0
+20250324,204500,1525475,2125,2125,2125,2125,0
+20250324,204400,1525475,2125,2125,2125,2125,0
+20250324,204300,1525475,2125,2125,2125,2125,0
+20250324,204200,1525475,2125,2125,2125,2125,0
+20250324,204100,1525475,2125,2125,2125,2125,14
+20250324,204000,1525475,2125,2125,2125,2125,0
+20250324,203900,1525475,2125,2125,2125,2125,0
+20250324,203800,1525475,2125,2125,2125,2125,0
+20250324,203700,1525475,2125,2125,2125,2125,0
+20250324,203600,1525475,2125,2125,2125,2125,0
+20250324,203500,1525475,2125,2125,2125,2125,0
+20250324,203400,1525475,2125,2125,2125,2125,0
+20250324,203300,1525475,2125,2125,2125,2125,0
+20250324,203200,1525475,2125,2125,2125,2125,0
+20250324,203100,1525475,2125,2125,2125,2125,0
+20250324,203000,1525475,2125,2125,2125,2125,0
+20250324,202900,1525475,2125,2125,2125,2125,0
+20250324,202800,1525475,2125,2125,2125,2125,0
+20250324,202700,1525475,2125,2125,2125,2125,0
+20250324,202600,1525475,2125,2125,2125,2125,0
+20250324,202500,1525475,2125,2125,2125,2125,0
+20250324,202400,1525475,2125,2125,2125,2125,0
+20250324,202300,1525475,2125,2125,2125,2125,0
+20250324,202200,1525475,2125,2125,2125,2125,0
+20250324,202100,1525475,2125,2125,2125,2125,0
+20250324,202000,1525475,2125,2125,2125,2125,0
+20250324,201900,1525475,2125,2125,2125,2125,0
+20250324,201800,1525475,2125,2125,2125,2125,0
+20250324,201700,1525475,2125,2125,2125,2125,0
+20250324,201600,1525475,2125,2125,2125,2125,0
+20250324,201500,1525475,2125,2125,2125,2125,0
+20250324,201400,1525475,2125,2125,2125,2125,0
+20250324,201300,1525475,2125,2125,2125,2125,0
+20250324,201200,1525475,2125,2125,2125,2125,0
+20250324,201100,1525475,2125,2125,2125,2125,14
+20250324,201000,1525475,2125,2125,2125,2125,0
+20250324,200900,1525475,2125,2125,2125,2125,0
+20250324,200800,1525475,2125,2125,2125,2125,0
+20250324,200700,1525475,2125,2125,2125,2125,0
+20250324,200600,1525475,2125,2125,2125,2125,0
+20250324,200500,1525475,2125,2125,2125,2125,0
+20250324,200400,1525475,2125,2125,2125,2125,0
+20250324,200300,1525475,2125,2125,2125,2125,0
+20250324,200200,1525475,2125,2125,2125,2125,0
+20250324,200100,1525475,2125,2125,2125,2125,0
+20250324,200000,1525475,2125,2125,2125,2125,0
+20250324,195900,1525475,2125,2125,2125,2125,0
+20250324,195800,1525475,2125,2125,2125,2125,0
+20250324,195700,1525475,2125,2125,2125,2125,0
+20250324,195600,1525475,2125,2125,2125,2125,0
+20250324,195500,1525475,2125,2125,2125,2125,0
+20250324,195400,1525475,2125,2125,2125,2125,0
+20250324,195300,1525475,2125,2125,2125,2125,0
+20250324,195200,1525475,2125,2125,2125,2125,0
+20250324,195100,1525475,2125,2125,2125,2125,0
+20250324,195000,1525475,2125,2125,2125,2125,0
+20250324,194900,1525475,2125,2125,2125,2125,0
+20250324,194800,1525475,2125,2125,2125,2125,0
+20250324,194700,1525475,2125,2125,2125,2125,0
+20250324,194600,1525475,2125,2125,2125,2125,0
+20250324,194500,1525475,2125,2125,2125,2125,0
+20250324,194400,1525475,2125,2125,2125,2125,0
+20250324,194300,1525475,2125,2125,2125,2125,0
+20250324,194200,1525475,2125,2125,2125,2125,0
+20250324,194100,1525475,2125,2125,2125,2125,14
+20250324,194000,1525475,2125,2125,2125,2125,0
+20250324,193900,1525475,2125,2125,2125,2125,0
+20250324,193800,1525475,2125,2125,2125,2125,0
+20250324,193700,1525475,2125,2125,2125,2125,0
+20250324,193600,1525475,2125,2125,2125,2125,0
+20250324,193500,1525475,2125,2125,2125,2125,0
+20250324,193400,1525475,2125,2125,2125,2125,0
+20250324,193300,1525475,2125,2125,2125,2125,0
+20250324,193200,1525475,2125,2125,2125,2125,0
+20250324,193100,1525475,2125,2125,2125,2125,0
+20250324,193000,1525475,2125,2125,2125,2125,0
+20250324,192900,1525475,2125,2125,2125,2125,0
+20250324,192800,1525475,2125,2125,2125,2125,0
+20250324,192700,1525475,2125,2125,2125,2125,0
+20250324,192600,1525475,2125,2125,2125,2125,0
+20250324,192500,1525475,2125,2125,2125,2125,0
+20250324,192400,1525475,2125,2125,2125,2125,0
+20250324,192300,1525475,2125,2125,2125,2125,0
+20250324,192200,1525475,2125,2125,2125,2125,0
+20250324,192100,1525475,2125,2125,2125,2125,0
+20250324,192000,1525475,2125,2125,2125,2125,0
+20250324,191900,1525475,2125,2125,2125,2125,0
+20250324,191800,1525475,2125,2125,2125,2125,0
+20250324,191700,1525475,2125,2125,2125,2125,0
+20250324,191600,1525475,2125,2125,2125,2125,0
+20250324,191500,1525475,2125,2125,2125,2125,0
+20250324,191400,1525475,2125,2125,2125,2125,0
+20250324,191300,1525475,2125,2125,2125,2125,0
+20250324,191200,1525475,2125,2125,2125,2125,0
+20250324,191100,1525475,2125,2125,2125,2125,14
+20250324,191000,1525475,2125,2125,2125,2125,0
+20250324,190900,1525475,2125,2125,2125,2125,0
+20250324,190800,1525475,2125,2125,2125,2125,0
+20250324,190700,1525475,2125,2125,2125,2125,0
+20250324,190600,1525475,2125,2125,2125,2125,0
+20250324,190500,1525475,2125,2125,2125,2125,0
+20250324,190400,1525475,2125,2125,2125,2125,0
+20250324,190300,1525475,2125,2125,2125,2125,0
+20250324,190200,1525475,2125,2125,2125,2125,0
+20250324,190100,1525475,2125,2125,2125,2125,0
+20250324,190000,1525475,2125,2125,2125,2125,0
+20250324,185900,1525475,2125,2125,2125,2125,0
+20250324,185800,1525475,2125,2125,2125,2125,0
+20250324,185700,1525475,2125,2125,2125,2125,0
+20250324,185600,1525475,2125,2125,2125,2125,0
+20250324,185500,1525475,2125,2125,2125,2125,0
+20250324,185400,1525475,2125,2125,2125,2125,0
+20250324,185300,1525475,2125,2125,2125,2125,0
+20250324,185200,1525475,2125,2125,2125,2125,0
+20250324,185100,1525475,2125,2125,2125,2125,0
+20250324,185000,1525475,2125,2125,2125,2125,0
+20250324,184900,1525475,2125,2125,2125,2125,0
+20250324,184800,1525475,2125,2125,2125,2125,0
+20250324,184700,1525475,2125,2125,2125,2125,0
+20250324,184600,1525475,2125,2125,2125,2125,0
+20250324,184500,1525475,2125,2125,2125,2125,0
+20250324,184400,1525475,2125,2125,2125,2125,0
+20250324,184300,1525475,2125,2125,2125,2125,0
+20250324,184200,1525475,2125,2125,2125,2125,0
+20250324,184100,1525475,2125,2125,2125,2125,14
+20250324,184000,1525475,2125,2125,2125,2125,0
+20250324,183900,1525475,2125,2125,2125,2125,0
+20250324,183800,1525475,2125,2125,2125,2125,0
+20250324,183700,1525475,2125,2125,2125,2125,0
+20250324,183600,1525475,2125,2125,2125,2125,0
+20250324,183500,1525475,2125,2125,2125,2125,0
+20250324,183400,1525475,2125,2125,2125,2125,0
+20250324,183300,1525475,2125,2125,2125,2125,0
+20250324,183200,1525475,2125,2125,2125,2125,0
+20250324,183100,1525475,2125,2125,2125,2125,0
+20250324,183000,1525475,2125,2125,2125,2125,0
+20250324,182900,1525475,2125,2125,2125,2125,0
+20250324,182800,1525475,2125,2125,2125,2125,0
+20250324,182700,1525475,2125,2125,2125,2125,0
+20250324,182600,1525475,2125,2125,2125,2125,0
+20250324,182500,1525475,2125,2125,2125,2125,0
+20250324,182400,1525475,2125,2125,2125,2125,0
+20250324,182300,1525475,2125,2125,2125,2125,0
+20250324,182200,1525475,2125,2125,2125,2125,0
+20250324,182100,1525475,2125,2125,2125,2125,0
+20250324,182000,1525475,2125,2125,2125,2125,0
+20250324,181900,1525475,2125,2125,2125,2125,0
+20250324,181800,1525475,2125,2125,2125,2125,0
+20250324,181700,1525475,2125,2125,2125,2125,0
+20250324,181600,1525475,2125,2125,2125,2125,0
+20250324,181500,1525475,2125,2125,2125,2125,0
+20250324,181400,1525475,2125,2125,2125,2125,0
+20250324,181300,1525475,2125,2125,2125,2125,0
+20250324,181200,1525475,2125,2125,2125,2125,0
+20250324,181100,1525475,2125,2125,2125,2125,14
+20250324,181000,1525475,2125,2125,2125,2125,0
+20250324,180900,1525475,2125,2125,2125,2125,0
+20250324,180800,1525475,2125,2125,2125,2125,0
+20250324,180700,1525475,2125,2125,2125,2125,0
+20250324,180600,1525475,2125,2125,2125,2125,0
+20250324,180500,1525475,2125,2125,2125,2125,0
+20250324,180400,1525475,2125,2125,2125,2125,0
+20250324,180300,1525475,2125,2125,2125,2125,0
+20250324,180200,1525475,2125,2125,2125,2125,0
+20250324,180100,1525475,2125,2125,2125,2125,0
+20250324,180000,1525475,2125,2125,2125,2125,0
+20250324,175900,1525475,2125,2125,2125,2125,0
+20250324,175800,1525475,2125,2125,2125,2125,0
+20250324,175700,1525475,2125,2125,2125,2125,0
+20250324,175600,1525475,2125,2125,2125,2125,0
+20250324,175500,1525475,2125,2125,2125,2125,0
+20250324,175400,1525475,2125,2125,2125,2125,0
+20250324,175300,1525475,2125,2125,2125,2125,0
+20250324,175200,1525475,2125,2125,2125,2125,0
+20250324,175100,1525475,2125,2125,2125,2125,0
+20250324,175000,1525475,2125,2125,2125,2125,0
+20250324,174900,1525475,2125,2125,2125,2125,0
+20250324,174800,1525475,2125,2125,2125,2125,0
+20250324,174700,1525475,2125,2125,2125,2125,0
+20250324,174600,1525475,2125,2125,2125,2125,0
+20250324,174500,1525475,2125,2125,2125,2125,0
+20250324,174400,1525475,2125,2125,2125,2125,0
+20250324,174300,1525475,2125,2125,2125,2125,0
+20250324,174200,1525475,2125,2125,2125,2125,0
+20250324,174100,1525475,2125,2125,2125,2125,14
+20250324,174000,1525475,2125,2125,2125,2125,0
+20250324,173900,1525475,2125,2125,2125,2125,0
+20250324,173800,1525475,2125,2125,2125,2125,0
+20250324,173700,1525475,2125,2125,2125,2125,0
+20250324,173600,1525475,2125,2125,2125,2125,0
+20250324,173500,1525475,2125,2125,2125,2125,0
+20250324,173400,1525475,2125,2125,2125,2125,0
+20250324,173300,1525475,2125,2125,2125,2125,0
+20250324,173200,1525475,2125,2125,2125,2125,0
+20250324,173100,1525475,2125,2125,2125,2125,0
+20250324,173000,1525475,2125,2125,2125,2125,0
+20250324,172900,1525475,2125,2125,2125,2125,0
+20250324,172800,1525475,2125,2125,2125,2125,0
+20250324,172700,1525475,2125,2125,2125,2125,0
+20250324,172600,1525475,2125,2125,2125,2125,0
+20250324,172500,1525475,2125,2125,2125,2125,0
+20250324,172400,1525475,2125,2125,2125,2125,0
+20250324,172300,1525475,2125,2125,2125,2125,0
+20250324,172200,1525475,2125,2125,2125,2125,0
+20250324,172100,1525475,2125,2125,2125,2125,0
+20250324,172000,1525475,2125,2125,2125,2125,0
+20250324,171900,1525475,2125,2125,2125,2125,0
+20250324,171800,1525475,2125,2125,2125,2125,0
+20250324,171700,1525475,2125,2125,2125,2125,0
+20250324,171600,1525475,2125,2125,2125,2125,0
+20250324,171500,1525475,2125,2125,2125,2125,0
+20250324,171400,1525475,2125,2125,2125,2125,0
+20250324,171300,1525475,2125,2125,2125,2125,0
+20250324,171200,1525475,2125,2125,2125,2125,0
+20250324,171100,1525475,2125,2125,2125,2125,14
+20250324,171000,1525475,2125,2125,2125,2125,0
+20250324,170900,1525475,2125,2125,2125,2125,0
+20250324,170800,1525475,2125,2125,2125,2125,0
+20250324,170700,1525475,2125,2125,2125,2125,0
+20250324,170600,1525475,2125,2125,2125,2125,0
+20250324,170500,1525475,2125,2125,2125,2125,0
+20250324,170400,1525475,2125,2125,2125,2125,0
+20250324,170300,1525475,2125,2125,2125,2125,0
+20250324,170200,1525475,2125,2125,2125,2125,0
+20250324,170100,1525475,2125,2125,2125,2125,0
+20250324,170000,1525475,2125,2125,2125,2125,0
+20250324,165900,1525475,2125,2125,2125,2125,0
+20250324,165800,1525475,2125,2125,2125,2125,0
+20250324,165700,1525475,2125,2125,2125,2125,0
+20250324,165600,1525475,2125,2125,2125,2125,0
+20250324,165500,1525475,2125,2125,2125,2125,0
+20250324,165400,1525475,2125,2125,2125,2125,0
+20250324,165300,1525475,2125,2125,2125,2125,0
+20250324,165200,1525475,2125,2125,2125,2125,0
+20250324,165100,1525475,2125,2125,2125,2125,0
+20250324,165000,1525475,2125,2125,2125,2125,0
+20250324,164900,1525475,2125,2125,2125,2125,0
+20250324,164800,1525475,2125,2125,2125,2125,0
+20250324,164700,1525475,2125,2125,2125,2125,0
+20250324,164600,1525475,2125,2125,2125,2125,0
+20250324,164500,1525475,2125,2125,2125,2125,0
+20250324,164400,1525475,2125,2125,2125,2125,0
+20250324,164300,1525475,2125,2125,2125,2125,0
+20250324,164200,1525475,2125,2125,2125,2125,0
+20250324,164100,1525475,2125,2125,2125,2125,14
+20250324,164000,1525475,2125,2125,2125,2125,0
+20250324,163900,1525475,2125,2125,2125,2125,0
+20250324,163800,1525475,2125,2125,2125,2125,0
+20250324,163700,1525475,2125,2125,2125,2125,0
+20250324,163600,1525475,2125,2125,2125,2125,0
+20250324,163500,1525475,2125,2125,2125,2125,0
+20250324,163400,1525475,2125,2125,2125,2125,0
+20250324,163300,1525475,2125,2125,2125,2125,0
+20250324,163200,1525475,2125,2125,2125,2125,0
+20250324,163100,1525475,2125,2125,2125,2125,0
+20250324,163000,1525475,2125,2125,2125,2125,0
+20250324,162900,1525475,2125,2125,2125,2125,0
+20250324,162800,1525475,2125,2125,2125,2125,0
+20250324,162700,1525475,2125,2125,2125,2125,0
+20250324,162600,1525475,2125,2125,2125,2125,0
+20250324,162500,1525475,2125,2125,2125,2125,0
+20250324,162400,1525475,2125,2125,2125,2125,0
+20250324,162300,1525475,2125,2125,2125,2125,0
+20250324,162200,1525475,2125,2125,2125,2125,0
+20250324,162100,1525475,2125,2125,2125,2125,0
+20250324,162000,1525475,2125,2125,2125,2125,0
+20250324,161900,1525475,2125,2125,2125,2125,0
+20250324,161800,1525475,2125,2125,2125,2125,0
+20250324,161700,1525475,2125,2125,2125,2125,0
+20250324,161600,1525475,2125,2125,2125,2125,0
+20250324,161500,1525475,2125,2125,2125,2125,0
+20250324,161400,1525475,2125,2125,2125,2125,0
+20250324,161300,1525475,2125,2125,2125,2125,0
+20250324,161200,1525475,2125,2125,2125,2125,0
+20250324,161100,1525475,2125,2125,2125,2125,14
+20250324,161000,1525475,2125,2125,2125,2125,0
+20250324,160900,1525475,2125,2125,2125,2125,0
+20250324,160800,1525475,2125,2125,2125,2125,0
+20250324,160700,1525475,2125,2125,2125,2125,0
+20250324,160600,1525475,2125,2125,2125,2125,0
+20250324,160500,1525475,2125,2125,2125,2125,0
+20250324,160400,1525475,2125,2125,2125,2125,0
+20250324,160300,1525475,2125,2125,2125,2125,0
+20250324,160200,1525475,2125,2125,2125,2125,0
+20250324,160100,1525475,2125,2125,2125,2125,0
+20250324,160000,1525475,2125,2125,2125,2125,0
+20250324,155900,1525475,2125,2125,2125,2125,0
+20250324,155800,1525475,2125,2125,2125,2125,0
+20250324,155700,1525475,2125,2125,2125,2125,0
+20250324,155600,1525475,2125,2125,2125,2125,0
+20250324,155500,1525475,2125,2125,2125,2125,0
+20250324,155400,1525475,2125,2125,2125,2125,0
+20250324,155300,1525475,2125,2125,2125,2125,0
+20250324,155200,1525475,2125,2125,2125,2125,0
+20250324,155100,1525475,2125,2125,2125,2125,0
+20250324,155000,1525475,2125,2125,2125,2125,0
+20250324,154900,1525475,2125,2125,2125,2125,0
+20250324,154800,1525475,2125,2125,2125,2125,0
+20250324,154700,1525475,2125,2125,2125,2125,0
+20250324,154600,1525475,2125,2125,2125,2125,0
+20250324,154500,1525475,2125,2125,2125,2125,0
+20250324,154400,1525475,2125,2125,2125,2125,0
+20250324,154300,1525475,2125,2125,2125,2125,0
+20250324,154200,1525475,2125,2125,2125,2125,0
+20250324,154100,1525475,2125,2125,2125,2125,14
+20250324,154000,1525475,2125,2125,2125,2125,0
+20250324,153900,1525475,2125,2125,2125,2125,0
+20250324,153800,1525475,2125,2125,2125,2125,0
+20250324,153700,1525475,2125,2125,2125,2125,0
+20250324,153600,1525475,2125,2125,2125,2125,0
+20250324,153500,1525475,2125,2125,2125,2125,0
+20250324,153400,1525475,2125,2125,2125,2125,0
+20250324,153300,1525475,2125,2125,2125,2125,0
+20250324,153200,1525475,2125,2125,2125,2125,0
+20250324,153100,1525475,2125,2125,2125,2125,0
+20250324,153000,1525475,2125,2125,2125,2125,0
+20250324,152900,1525475,2125,2125,2125,2125,0
+20250324,152800,1525475,2125,2125,2125,2125,0
+20250324,152700,1525475,2125,2125,2125,2125,0
+20250324,152600,1525475,2125,2125,2125,2125,0
+20250324,152500,1525475,2125,2125,2125,2125,0
+20250324,152400,1525475,2125,2125,2125,2125,0
+20250324,152300,1525475,2125,2125,2125,2125,0
+20250324,152200,1525475,2125,2125,2125,2125,0
+20250324,152100,1525475,2125,2125,2125,2125,0
+20250324,152000,1525475,2125,2125,2125,2125,0
+20250324,151900,1525475,2125,2125,2125,2125,0
+20250324,151800,1525475,2125,2125,2125,2125,0
+20250324,151700,1525475,2125,2125,2125,2125,0
+20250324,151600,1525475,2125,2125,2125,2125,0
+20250324,151500,1525475,2125,2125,2125,2125,0
+20250324,151400,1525475,2125,2125,2125,2125,0
+20250324,151300,1525475,2125,2125,2125,2125,0
+20250324,151200,1525475,2125,2125,2125,2125,0
+20250324,151100,1525475,2125,2125,2125,2125,0
+20250324,151000,1525475,2125,2125,2125,2125,0
+20250324,150900,1525475,2125,2125,2125,2125,0
+20250324,150800,1525475,2125,2125,2125,2125,0
+20250324,150700,1525475,2125,2125,2125,2125,0
+20250324,150600,1525475,2125,2125,2125,2125,0
+20250324,150500,1525475,2125,2125,2125,2125,0
+20250324,150400,1525475,2125,2125,2125,2125,0
+20250324,150300,1525475,2125,2125,2125,2125,0
+20250324,150200,1525475,2125,2125,2125,2125,0
+20250324,150100,1525475,2125,2125,2125,2125,14
+20250324,150000,1495725,2120,2120,2120,2120,0
+20250324,145900,1495725,2120,2120,2120,2120,0
+20250324,145800,1495725,2120,2120,2120,2120,0
+20250324,145700,1495725,2120,2120,2120,2120,0
+20250324,145600,1495725,2120,2120,2120,2120,0
+20250324,145500,1495725,2120,2120,2120,2120,0
+20250324,145400,1495725,2120,2120,2120,2120,0
+20250324,145300,1495725,2120,2120,2120,2120,0
+20250324,145200,1495725,2120,2120,2120,2120,0
+20250324,145100,1495725,2120,2120,2120,2120,0
+20250324,145000,1495725,2120,2120,2120,2120,0
+20250324,144900,1495725,2120,2120,2120,2120,2
+20250324,144800,1491485,2120,2120,2120,2120,0
+20250324,144700,1491485,2120,2120,2120,2120,0
+20250324,144600,1491485,2120,2120,2120,2120,0
+20250324,144500,1491485,2120,2120,2120,2120,0
+20250324,144400,1491485,2120,2120,2120,2120,0
+20250324,144300,1491485,2120,2120,2120,2120,0
+20250324,144200,1491485,2120,2120,2120,2120,0
+20250324,144100,1491485,2120,2120,2120,2120,0
+20250324,144000,1491485,2120,2120,2120,2120,0
+20250324,143900,1491485,2120,2120,2120,2120,0
+20250324,143800,1491485,2120,2120,2120,2120,0
+20250324,143700,1491485,2120,2120,2120,2120,0
+20250324,143600,1491485,2120,2120,2120,2120,0
+20250324,143500,1491485,2120,2120,2120,2120,0
+20250324,143400,1491485,2120,2120,2120,2120,0
+20250324,143300,1491485,2120,2120,2120,2120,0
+20250324,143200,1491485,2120,2120,2120,2120,0
+20250324,143100,1491485,2120,2120,2120,2120,0
+20250324,143000,1491485,2120,2120,2120,2120,0
+20250324,142900,1491485,2120,2120,2120,2120,0
+20250324,142800,1491485,2120,2120,2120,2120,0
+20250324,142700,1491485,2120,2120,2120,2120,0
+20250324,142600,1491485,2120,2120,2120,2120,0
+20250324,142500,1491485,2120,2120,2120,2120,0
+20250324,142400,1491485,2120,2120,2120,2120,0
+20250324,142300,1491485,2120,2120,2120,2120,0
+20250324,142200,1491485,2120,2120,2120,2120,0
+20250324,142100,1491485,2120,2120,2120,2120,0
+20250324,142000,1491485,2120,2120,2120,2120,0
+20250324,141900,1491485,2120,2120,2120,2120,0
+20250324,141800,1491485,2120,2120,2120,2120,0
+20250324,141700,1491485,2120,2120,2120,2120,0
+20250324,141600,1491485,2120,2120,2120,2120,0
+20250324,141500,1491485,2120,2120,2120,2120,0
+20250324,141400,1491485,2120,2120,2120,2120,0
+20250324,141300,1491485,2120,2120,2120,2120,0
+20250324,141200,1491485,2120,2120,2120,2120,0
+20250324,141100,1491485,2120,2120,2120,2120,0
+20250324,141000,1491485,2120,2120,2120,2120,0
+20250324,140900,1491485,2120,2120,2120,2120,0
+20250324,140800,1491485,2120,2120,2120,2120,0
+20250324,140700,1491485,2120,2120,2120,2120,0
+20250324,140600,1491485,2120,2120,2120,2120,0
+20250324,140500,1491485,2120,2120,2120,2120,0
+20250324,140400,1491485,2120,2120,2120,2120,0
+20250324,140300,1491485,2120,2120,2120,2120,0
+20250324,140200,1491485,2120,2120,2120,2120,0
+20250324,140100,1491485,2120,2120,2120,2120,0
+20250324,140000,1491485,2120,2120,2120,2120,0
+20250324,135900,1491485,2120,2120,2120,2120,0
+20250324,135800,1491485,2120,2120,2120,2120,0
+20250324,135700,1491485,2120,2120,2120,2120,0
+20250324,135600,1491485,2120,2120,2120,2120,0
+20250324,135500,1491485,2120,2120,2120,2120,0
+20250324,135400,1491485,2120,2120,2120,2120,0
+20250324,135300,1491485,2120,2120,2120,2120,0
+20250324,135200,1491485,2120,2120,2120,2120,0
+20250324,135100,1491485,2120,2120,2120,2120,0
+20250324,135000,1491485,2120,2120,2120,2120,0
+20250324,134900,1491485,2120,2120,2120,2120,0
+20250324,134800,1491485,2120,2120,2120,2120,0
+20250324,134700,1491485,2120,2120,2120,2120,0
+20250324,134600,1491485,2120,2120,2120,2120,0
+20250324,134500,1491485,2120,2120,2120,2120,0
+20250324,134400,1491485,2120,2120,2120,2120,0
+20250324,134300,1491485,2120,2120,2120,2120,0
+20250324,134200,1491485,2120,2120,2120,2120,0
+20250324,134100,1491485,2120,2120,2120,2120,0
+20250324,134000,1491485,2120,2120,2120,2120,0
+20250324,133900,1491485,2120,2120,2120,2120,0
+20250324,133800,1491485,2120,2120,2120,2120,0
+20250324,133700,1491485,2120,2120,2120,2120,0
+20250324,133600,1491485,2120,2120,2120,2120,0
+20250324,133500,1491485,2120,2120,2120,2120,0
+20250324,133400,1491485,2120,2120,2120,2120,0
+20250324,133300,1491485,2120,2120,2120,2120,0
+20250324,133200,1491485,2120,2120,2120,2120,0
+20250324,133100,1491485,2120,2120,2120,2120,0
+20250324,133000,1491485,2120,2120,2120,2120,0
+20250324,132900,1491485,2120,2120,2120,2120,0
+20250324,132800,1491485,2120,2120,2120,2120,0
+20250324,132700,1491485,2120,2120,2120,2120,0
+20250324,132600,1491485,2120,2120,2120,2120,0
+20250324,132500,1491485,2120,2120,2120,2120,0
+20250324,132400,1491485,2120,2120,2120,2120,0
+20250324,132300,1491485,2120,2120,2120,2120,0
+20250324,132200,1491485,2120,2120,2120,2120,0
+20250324,132100,1491485,2120,2120,2120,2120,0
+20250324,132000,1491485,2120,2120,2120,2120,0
+20250324,131900,1491485,2120,2120,2120,2120,0
+20250324,131800,1491485,2120,2120,2120,2120,0
+20250324,131700,1491485,2120,2120,2120,2120,0
+20250324,131600,1491485,2120,2120,2120,2120,0
+20250324,131500,1491485,2120,2120,2120,2120,0
+20250324,131400,1491485,2120,2120,2120,2120,0
+20250324,131300,1491485,2120,2120,2120,2120,0
+20250324,131200,1491485,2120,2120,2120,2120,0
+20250324,131100,1491485,2120,2120,2120,2120,0
+20250324,131000,1491485,2120,2120,2120,2120,0
+20250324,130900,1491485,2120,2120,2120,2120,0
+20250324,130800,1491485,2120,2120,2120,2120,0
+20250324,130700,1491485,2120,2120,2120,2120,0
+20250324,130600,1491485,2120,2120,2120,2120,0
+20250324,130500,1491485,2120,2120,2120,2120,500
+20250324,130400,431485,2120,2120,2120,2120,0
+20250324,130300,431485,2120,2120,2120,2120,0
+20250324,130200,431485,2120,2120,2120,2120,0
+20250324,130100,431485,2120,2120,2120,2120,0
+20250324,130000,431485,2120,2120,2120,2120,0
+20250324,125900,431485,2120,2120,2120,2120,0
+20250324,125800,431485,2120,2120,2120,2120,0
+20250324,125700,431485,2120,2120,2120,2120,0
+20250324,125600,431485,2120,2120,2120,2120,0
+20250324,125500,431485,2120,2120,2120,2120,0
+20250324,125400,431485,2120,2120,2120,2120,0
+20250324,125300,431485,2120,2120,2120,2120,0
+20250324,125200,431485,2120,2120,2120,2120,0
+20250324,125100,431485,2120,2120,2120,2120,0
+20250324,125000,431485,2120,2120,2120,2120,0
+20250324,124900,431485,2120,2120,2120,2120,0
+20250324,124800,431485,2120,2120,2120,2120,0
+20250324,124700,431485,2120,2120,2120,2120,0
+20250324,124600,431485,2120,2120,2120,2120,0
+20250324,124500,431485,2120,2120,2120,2120,0
+20250324,124400,431485,2120,2120,2120,2120,0
+20250324,124300,431485,2120,2120,2120,2120,0
+20250324,124200,431485,2120,2120,2120,2120,0
+20250324,124100,431485,2120,2120,2120,2120,0
+20250324,124000,431485,2120,2120,2120,2120,0
+20250324,123900,431485,2120,2120,2120,2120,0
+20250324,123800,431485,2120,2120,2120,2120,0
+20250324,123700,431485,2120,2120,2120,2120,0
+20250324,123600,431485,2120,2120,2120,2120,0
+20250324,123500,431485,2120,2120,2120,2120,0
+20250324,123400,431485,2120,2120,2120,2120,0
+20250324,123300,431485,2120,2120,2120,2120,0
+20250324,123200,431485,2120,2120,2120,2120,0
+20250324,123100,431485,2120,2120,2120,2120,0
+20250324,123000,431485,2120,2120,2120,2120,0
+20250324,122900,431485,2120,2120,2120,2120,0
+20250324,122800,431485,2120,2120,2120,2120,0
+20250324,122700,431485,2120,2120,2120,2120,3
+20250324,122600,425125,2115,2115,2115,2115,0
+20250324,122500,425125,2115,2115,2115,2115,0
+20250324,122400,425125,2115,2115,2115,2115,0
+20250324,122300,425125,2115,2115,2115,2115,0
+20250324,122200,425125,2115,2115,2115,2115,0
+20250324,122100,425125,2115,2115,2115,2115,0
+20250324,122000,425125,2115,2115,2115,2115,0
+20250324,121900,425125,2115,2115,2115,2115,0
+20250324,121800,425125,2115,2115,2115,2115,0
+20250324,121700,425125,2115,2115,2115,2115,0
+20250324,121600,425125,2115,2115,2115,2115,0
+20250324,121500,425125,2115,2115,2115,2115,0
+20250324,121400,425125,2115,2115,2115,2115,0
+20250324,121300,425125,2115,2115,2115,2115,0
+20250324,121200,425125,2115,2115,2115,2115,0
+20250324,121100,425125,2115,2115,2115,2115,0
+20250324,121000,425125,2115,2115,2115,2115,0
+20250324,120900,425125,2115,2115,2115,2115,0
+20250324,120800,425125,2115,2115,2115,2115,0
+20250324,120700,425125,2115,2115,2115,2115,0
+20250324,120600,425125,2115,2115,2115,2115,0
+20250324,120500,425125,2115,2115,2115,2115,0
+20250324,120400,425125,2115,2115,2115,2115,0
+20250324,120300,425125,2115,2115,2115,2115,0
+20250324,120200,425125,2115,2115,2115,2115,0
+20250324,120100,425125,2115,2115,2115,2115,0
+20250324,120000,425125,2115,2115,2115,2115,0
+20250324,115900,425125,2115,2115,2115,2115,0
+20250324,115800,425125,2115,2115,2115,2115,0
+20250324,115700,425125,2115,2115,2115,2115,0
+20250324,115600,425125,2115,2115,2115,2115,0
+20250324,115500,425125,2115,2115,2115,2115,0
+20250324,115400,425125,2115,2115,2115,2115,0
+20250324,115300,425125,2115,2115,2115,2115,0
+20250324,115200,425125,2115,2115,2115,2115,0
+20250324,115100,425125,2115,2115,2115,2115,0
+20250324,115000,425125,2115,2115,2115,2115,0
+20250324,114900,425125,2115,2115,2115,2115,0
+20250324,114800,425125,2115,2115,2115,2115,0
+20250324,114700,425125,2115,2115,2115,2115,0
+20250324,114600,425125,2115,2115,2115,2115,0
+20250324,114500,425125,2115,2115,2115,2115,0
+20250324,114400,425125,2115,2115,2115,2115,0
+20250324,114300,425125,2115,2115,2115,2115,0
+20250324,114200,425125,2115,2115,2115,2115,0
+20250324,114100,425125,2115,2115,2115,2115,0
+20250324,114000,425125,2115,2115,2115,2115,0
+20250324,113900,425125,2115,2115,2115,2115,0
+20250324,113800,425125,2115,2115,2115,2115,0
+20250324,113700,425125,2115,2115,2115,2115,0
+20250324,113600,425125,2115,2115,2115,2115,0
+20250324,113500,425125,2115,2115,2115,2115,0
+20250324,113400,425125,2115,2115,2115,2115,0
+20250324,113300,425125,2115,2115,2115,2115,0
+20250324,113200,425125,2115,2115,2115,2115,0
+20250324,113100,425125,2115,2115,2115,2115,0
+20250324,113000,425125,2115,2115,2115,2115,0
+20250324,112900,425125,2115,2115,2115,2115,0
+20250324,112800,425125,2115,2115,2115,2115,0
+20250324,112700,425125,2115,2115,2115,2115,0
+20250324,112600,425125,2115,2115,2115,2115,0
+20250324,112500,425125,2115,2115,2115,2115,0
+20250324,112400,425125,2115,2115,2115,2115,0
+20250324,112300,425125,2115,2115,2115,2115,0
+20250324,112200,425125,2115,2115,2115,2115,0
+20250324,112100,425125,2115,2115,2115,2115,0
+20250324,112000,425125,2115,2115,2115,2115,0
+20250324,111900,425125,2115,2115,2115,2115,0
+20250324,111800,425125,2115,2115,2115,2115,0
+20250324,111700,425125,2115,2115,2115,2115,0
+20250324,111600,425125,2115,2115,2115,2115,0
+20250324,111500,425125,2115,2115,2115,2115,0
+20250324,111400,425125,2115,2115,2115,2115,0
+20250324,111300,425125,2115,2115,2115,2115,0
+20250324,111200,425125,2115,2115,2115,2115,0
+20250324,111100,425125,2115,2115,2115,2115,0
+20250324,111000,425125,2115,2115,2115,2115,0
+20250324,110900,425125,2115,2115,2115,2115,0
+20250324,110800,425125,2115,2115,2115,2115,0
+20250324,110700,425125,2115,2115,2115,2115,0
+20250324,110600,425125,2115,2115,2115,2115,0
+20250324,110500,425125,2115,2115,2115,2115,0
+20250324,110400,425125,2115,2115,2115,2115,0
+20250324,110300,425125,2115,2115,2115,2115,0
+20250324,110200,425125,2115,2115,2115,2115,0
+20250324,110100,425125,2115,2115,2115,2115,0
+20250324,110000,425125,2115,2115,2115,2115,0
+20250324,105900,425125,2115,2115,2115,2115,0
+20250324,105800,425125,2115,2115,2115,2115,0
+20250324,105700,425125,2115,2115,2115,2115,0
+20250324,105600,425125,2115,2115,2115,2115,0
+20250324,105500,425125,2115,2115,2115,2115,0
+20250324,105400,425125,2115,2115,2115,2115,0
+20250324,105300,425125,2115,2115,2115,2115,0
+20250324,105200,425125,2115,2115,2115,2115,0
+20250324,105100,425125,2115,2115,2115,2115,0
+20250324,105000,425125,2115,2115,2115,2115,0
+20250324,104900,425125,2115,2115,2115,2115,0
+20250324,104800,425125,2115,2115,2115,2115,0
+20250324,104700,425125,2115,2115,2115,2115,0
+20250324,104600,425125,2115,2115,2115,2115,0
+20250324,104500,425125,2115,2115,2115,2115,0
+20250324,104400,425125,2115,2115,2115,2115,0
+20250324,104300,425125,2115,2115,2115,2115,0
+20250324,104200,425125,2115,2115,2115,2115,0
+20250324,104100,425125,2115,2115,2115,2115,0
+20250324,104000,425125,2115,2115,2115,2115,0
+20250324,103900,425125,2115,2115,2115,2115,0
+20250324,103800,425125,2115,2115,2115,2115,0
+20250324,103700,425125,2115,2115,2115,2115,0
+20250324,103600,425125,2115,2115,2115,2115,0
+20250324,103500,425125,2115,2115,2115,2115,0
+20250324,103400,425125,2115,2115,2115,2115,0
+20250324,103300,425125,2115,2115,2115,2115,0
+20250324,103200,425125,2115,2115,2115,2115,0
+20250324,103100,425125,2115,2115,2115,2115,0
+20250324,103000,425125,2115,2115,2115,2115,0
+20250324,102900,425125,2115,2115,2115,2115,0
+20250324,102800,425125,2115,2115,2115,2115,0
+20250324,102700,425125,2115,2115,2115,2115,0
+20250324,102600,425125,2115,2115,2115,2115,0
+20250324,102500,425125,2115,2115,2115,2115,0
+20250324,102400,425125,2115,2115,2115,2115,0
+20250324,102300,425125,2115,2115,2115,2115,0
+20250324,102200,425125,2115,2115,2115,2115,0
+20250324,102100,425125,2115,2115,2115,2115,0
+20250324,102000,425125,2115,2115,2115,2115,0
+20250324,101900,425125,2115,2115,2115,2115,0
+20250324,101800,425125,2115,2125,2125,2115,201
+20250324,101700,0,2115,2115,2115,2115,0
+20250324,101600,0,2115,2115,2115,2115,0
+20250324,101500,0,2115,2115,2115,2115,0
+20250324,101400,0,2115,2115,2115,2115,0
+20250324,101300,0,2115,2115,2115,2115,0
+20250324,101200,0,2115,2115,2115,2115,0
+20250324,101100,0,2115,2115,2115,2115,0
+20250324,101000,0,2115,2115,2115,2115,0
+20250324,100900,0,2115,2115,2115,2115,0
+20250324,100800,0,2115,2115,2115,2115,0
+20250324,100700,0,2115,2115,2115,2115,0
+20250324,100600,0,2115,2115,2115,2115,0
+20250324,100500,0,2115,2115,2115,2115,0
+20250324,100400,0,2115,2115,2115,2115,0
+20250324,100300,0,2115,2115,2115,2115,0
+20250324,100200,0,2115,2115,2115,2115,0
+20250324,100100,0,2115,2115,2115,2115,0
+20250324,100000,0,2115,2115,2115,2115,0
+20250324,095900,0,2115,2115,2115,2115,0
+20250324,095800,0,2115,2115,2115,2115,0
+20250324,095700,0,2115,2115,2115,2115,0
+20250324,095600,0,2115,2115,2115,2115,0
+20250324,095500,0,2115,2115,2115,2115,0
+20250324,095400,0,2115,2115,2115,2115,0
+20250324,095300,0,2115,2115,2115,2115,0
+20250324,095200,0,2115,2115,2115,2115,0
+20250324,095100,0,2115,2115,2115,2115,0
+20250324,095000,0,2115,2115,2115,2115,0
+20250324,094900,0,2115,2115,2115,2115,0
+20250324,094800,0,2115,2115,2115,2115,0
+20250324,094700,0,2115,2115,2115,2115,0
+20250324,094600,0,2115,2115,2115,2115,0
+20250324,094500,0,2115,2115,2115,2115,0
+20250324,094400,0,2115,2115,2115,2115,0
+20250324,094300,0,2115,2115,2115,2115,0
+20250324,094200,0,2115,2115,2115,2115,0
+20250324,094100,0,2115,2115,2115,2115,0
+20250324,094000,0,2115,2115,2115,2115,0
+20250324,093900,0,2115,2115,2115,2115,0
+20250324,093800,0,2115,2115,2115,2115,0
+20250324,093700,0,2115,2115,2115,2115,0
+20250324,093600,0,2115,2115,2115,2115,0
+20250324,093500,0,2115,2115,2115,2115,0
+20250324,093400,0,2115,2115,2115,2115,0
+20250324,093300,0,2115,2115,2115,2115,0
+20250324,093200,0,2115,2115,2115,2115,0
+20250324,093100,0,2115,2115,2115,2115,0
+20250324,093000,0,2115,2115,2115,2115,0
+20250324,092900,0,2115,2115,2115,2115,0
+20250324,092800,0,2115,2115,2115,2115,0
+20250324,092700,0,2115,2115,2115,2115,0
+20250324,092600,0,2115,2115,2115,2115,0
+20250324,092500,0,2115,2115,2115,2115,0
+20250324,092400,0,2115,2115,2115,2115,0
+20250324,092300,0,2115,2115,2115,2115,0
+20250324,092200,0,2115,2115,2115,2115,0
+20250324,092100,0,2115,2115,2115,2115,0
+20250324,092000,0,2115,2115,2115,2115,0
+20250324,091900,0,2115,2115,2115,2115,0
+20250324,091800,0,2115,2115,2115,2115,0
+20250324,091700,0,2115,2115,2115,2115,0
+20250324,091600,0,2115,2115,2115,2115,0
+20250324,091500,0,2115,2115,2115,2115,0
+20250324,091400,0,2115,2115,2115,2115,0
+20250324,091300,0,2115,2115,2115,2115,0
+20250324,091200,0,2115,2115,2115,2115,0
+20250324,091100,0,2115,2115,2115,2115,0
+20250324,091000,0,2115,2115,2115,2115,0
+20250324,090900,0,2115,2115,2115,2115,0
+20250324,090800,0,2115,2115,2115,2115,0
+20250324,090700,0,2115,2115,2115,2115,0
+20250324,090600,0,2115,2115,2115,2115,0
+20250324,090500,0,2115,2115,2115,2115,0
+20250324,090400,0,2115,2115,2115,2115,0
+20250324,090300,0,2115,2115,2115,2115,0
+20250324,090200,0,2115,2115,2115,2115,0
+20250324,090100,0,2115,2115,2115,2115,0
+20250324,090000,0,2115,2115,2115,2115,0

439410/min/candle-20250325.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214000,8674130,2125,2125,2125,2125,1
+20250325,213900,8674130,2125,2125,2125,2125,0
+20250325,213800,8674130,2125,2125,2125,2125,0
+20250325,213700,8674130,2125,2125,2125,2125,0
+20250325,213600,8674130,2125,2125,2125,2125,0
+20250325,213500,8674130,2125,2125,2125,2125,0
+20250325,213400,8674130,2125,2125,2125,2125,0
+20250325,213300,8674130,2125,2125,2125,2125,0
+20250325,213200,8674130,2125,2125,2125,2125,0
+20250325,213100,8674130,2125,2125,2125,2125,0
+20250325,213000,8674130,2125,2125,2125,2125,0
+20250325,212900,8674130,2125,2125,2125,2125,0
+20250325,212800,8674130,2125,2125,2125,2125,0
+20250325,212700,8674130,2125,2125,2125,2125,0
+20250325,212600,8674130,2125,2125,2125,2125,0
+20250325,212500,8674130,2125,2125,2125,2125,0
+20250325,212400,8674130,2125,2125,2125,2125,0
+20250325,212300,8674130,2125,2125,2125,2125,0
+20250325,212200,8674130,2125,2125,2125,2125,0
+20250325,212100,8674130,2125,2125,2125,2125,0
+20250325,212000,8674130,2125,2125,2125,2125,0
+20250325,211900,8674130,2125,2125,2125,2125,0
+20250325,211800,8674130,2125,2125,2125,2125,0
+20250325,211700,8674130,2125,2125,2125,2125,0
+20250325,211600,8674130,2125,2125,2125,2125,0
+20250325,211500,8674130,2125,2125,2125,2125,0
+20250325,211400,8674130,2125,2125,2125,2125,0
+20250325,211300,8674130,2125,2125,2125,2125,0
+20250325,211200,8674130,2125,2125,2125,2125,0
+20250325,211100,8674130,2125,2125,2125,2125,0
+20250325,211000,8674130,2125,2125,2125,2125,1
+20250325,210900,8674130,2125,2125,2125,2125,0
+20250325,210800,8674130,2125,2125,2125,2125,0
+20250325,210700,8674130,2125,2125,2125,2125,0
+20250325,210600,8674130,2125,2125,2125,2125,0
+20250325,210500,8674130,2125,2125,2125,2125,0
+20250325,210400,8674130,2125,2125,2125,2125,0
+20250325,210300,8674130,2125,2125,2125,2125,0
+20250325,210200,8674130,2125,2125,2125,2125,0
+20250325,210100,8674130,2125,2125,2125,2125,0
+20250325,210000,8674130,2125,2125,2125,2125,0
+20250325,205900,8674130,2125,2125,2125,2125,0
+20250325,205800,8674130,2125,2125,2125,2125,0
+20250325,205700,8674130,2125,2125,2125,2125,0
+20250325,205600,8674130,2125,2125,2125,2125,0
+20250325,205500,8674130,2125,2125,2125,2125,0
+20250325,205400,8674130,2125,2125,2125,2125,0
+20250325,205300,8674130,2125,2125,2125,2125,0
+20250325,205200,8674130,2125,2125,2125,2125,0
+20250325,205100,8674130,2125,2125,2125,2125,0
+20250325,205000,8674130,2125,2125,2125,2125,0
+20250325,204900,8674130,2125,2125,2125,2125,0
+20250325,204800,8674130,2125,2125,2125,2125,0
+20250325,204700,8674130,2125,2125,2125,2125,0
+20250325,204600,8674130,2125,2125,2125,2125,0
+20250325,204500,8674130,2125,2125,2125,2125,0
+20250325,204400,8674130,2125,2125,2125,2125,0
+20250325,204300,8674130,2125,2125,2125,2125,0
+20250325,204200,8674130,2125,2125,2125,2125,0
+20250325,204100,8674130,2125,2125,2125,2125,0
+20250325,204000,8674130,2125,2125,2125,2125,1
+20250325,203900,8674130,2125,2125,2125,2125,0
+20250325,203800,8674130,2125,2125,2125,2125,0
+20250325,203700,8674130,2125,2125,2125,2125,0
+20250325,203600,8674130,2125,2125,2125,2125,0
+20250325,203500,8674130,2125,2125,2125,2125,0
+20250325,203400,8674130,2125,2125,2125,2125,0
+20250325,203300,8674130,2125,2125,2125,2125,0
+20250325,203200,8674130,2125,2125,2125,2125,0
+20250325,203100,8674130,2125,2125,2125,2125,0
+20250325,203000,8674130,2125,2125,2125,2125,0
+20250325,202900,8674130,2125,2125,2125,2125,0
+20250325,202800,8674130,2125,2125,2125,2125,0
+20250325,202700,8674130,2125,2125,2125,2125,0
+20250325,202600,8674130,2125,2125,2125,2125,0
+20250325,202500,8674130,2125,2125,2125,2125,0
+20250325,202400,8674130,2125,2125,2125,2125,0
+20250325,202300,8674130,2125,2125,2125,2125,0
+20250325,202200,8674130,2125,2125,2125,2125,0
+20250325,202100,8674130,2125,2125,2125,2125,0
+20250325,202000,8674130,2125,2125,2125,2125,0
+20250325,201900,8674130,2125,2125,2125,2125,0
+20250325,201800,8674130,2125,2125,2125,2125,0
+20250325,201700,8674130,2125,2125,2125,2125,0
+20250325,201600,8674130,2125,2125,2125,2125,0
+20250325,201500,8674130,2125,2125,2125,2125,0
+20250325,201400,8674130,2125,2125,2125,2125,0
+20250325,201300,8674130,2125,2125,2125,2125,0
+20250325,201200,8674130,2125,2125,2125,2125,0
+20250325,201100,8674130,2125,2125,2125,2125,0
+20250325,201000,8674130,2125,2125,2125,2125,1
+20250325,200900,8674130,2125,2125,2125,2125,0
+20250325,200800,8674130,2125,2125,2125,2125,0
+20250325,200700,8674130,2125,2125,2125,2125,0
+20250325,200600,8674130,2125,2125,2125,2125,0
+20250325,200500,8674130,2125,2125,2125,2125,0
+20250325,200400,8674130,2125,2125,2125,2125,0
+20250325,200300,8674130,2125,2125,2125,2125,0
+20250325,200200,8674130,2125,2125,2125,2125,0
+20250325,200100,8674130,2125,2125,2125,2125,0
+20250325,200000,8674130,2125,2125,2125,2125,0
+20250325,195900,8674130,2125,2125,2125,2125,0
+20250325,195800,8674130,2125,2125,2125,2125,0
+20250325,195700,8674130,2125,2125,2125,2125,0
+20250325,195600,8674130,2125,2125,2125,2125,0
+20250325,195500,8674130,2125,2125,2125,2125,0
+20250325,195400,8674130,2125,2125,2125,2125,0
+20250325,195300,8674130,2125,2125,2125,2125,0
+20250325,195200,8674130,2125,2125,2125,2125,0
+20250325,195100,8674130,2125,2125,2125,2125,0
+20250325,195000,8674130,2125,2125,2125,2125,0
+20250325,194900,8674130,2125,2125,2125,2125,0
+20250325,194800,8674130,2125,2125,2125,2125,0
+20250325,194700,8674130,2125,2125,2125,2125,0
+20250325,194600,8674130,2125,2125,2125,2125,0
+20250325,194500,8674130,2125,2125,2125,2125,0
+20250325,194400,8674130,2125,2125,2125,2125,0
+20250325,194300,8674130,2125,2125,2125,2125,0
+20250325,194200,8674130,2125,2125,2125,2125,0
+20250325,194100,8674130,2125,2125,2125,2125,0
+20250325,194000,8674130,2125,2125,2125,2125,1
+20250325,193900,8674130,2125,2125,2125,2125,0
+20250325,193800,8674130,2125,2125,2125,2125,0
+20250325,193700,8674130,2125,2125,2125,2125,0
+20250325,193600,8674130,2125,2125,2125,2125,0
+20250325,193500,8674130,2125,2125,2125,2125,0
+20250325,193400,8674130,2125,2125,2125,2125,0
+20250325,193300,8674130,2125,2125,2125,2125,0
+20250325,193200,8674130,2125,2125,2125,2125,0
+20250325,193100,8674130,2125,2125,2125,2125,0
+20250325,193000,8674130,2125,2125,2125,2125,0
+20250325,192900,8674130,2125,2125,2125,2125,0
+20250325,192800,8674130,2125,2125,2125,2125,0
+20250325,192700,8674130,2125,2125,2125,2125,0
+20250325,192600,8674130,2125,2125,2125,2125,0
+20250325,192500,8674130,2125,2125,2125,2125,0
+20250325,192400,8674130,2125,2125,2125,2125,0
+20250325,192300,8674130,2125,2125,2125,2125,0
+20250325,192200,8674130,2125,2125,2125,2125,0
+20250325,192100,8674130,2125,2125,2125,2125,0
+20250325,192000,8674130,2125,2125,2125,2125,0
+20250325,191900,8674130,2125,2125,2125,2125,0
+20250325,191800,8674130,2125,2125,2125,2125,0
+20250325,191700,8674130,2125,2125,2125,2125,0
+20250325,191600,8674130,2125,2125,2125,2125,0
+20250325,191500,8674130,2125,2125,2125,2125,0
+20250325,191400,8674130,2125,2125,2125,2125,0
+20250325,191300,8674130,2125,2125,2125,2125,0
+20250325,191200,8674130,2125,2125,2125,2125,0
+20250325,191100,8674130,2125,2125,2125,2125,0
+20250325,191000,8674130,2125,2125,2125,2125,1
+20250325,190900,8674130,2125,2125,2125,2125,0
+20250325,190800,8674130,2125,2125,2125,2125,0
+20250325,190700,8674130,2125,2125,2125,2125,0
+20250325,190600,8674130,2125,2125,2125,2125,0
+20250325,190500,8674130,2125,2125,2125,2125,0
+20250325,190400,8674130,2125,2125,2125,2125,0
+20250325,190300,8674130,2125,2125,2125,2125,0
+20250325,190200,8674130,2125,2125,2125,2125,0
+20250325,190100,8674130,2125,2125,2125,2125,0
+20250325,190000,8674130,2125,2125,2125,2125,0
+20250325,185900,8674130,2125,2125,2125,2125,0
+20250325,185800,8674130,2125,2125,2125,2125,0
+20250325,185700,8674130,2125,2125,2125,2125,0
+20250325,185600,8674130,2125,2125,2125,2125,0
+20250325,185500,8674130,2125,2125,2125,2125,0
+20250325,185400,8674130,2125,2125,2125,2125,0
+20250325,185300,8674130,2125,2125,2125,2125,0
+20250325,185200,8674130,2125,2125,2125,2125,0
+20250325,185100,8674130,2125,2125,2125,2125,0
+20250325,185000,8674130,2125,2125,2125,2125,0
+20250325,184900,8674130,2125,2125,2125,2125,0
+20250325,184800,8674130,2125,2125,2125,2125,0
+20250325,184700,8674130,2125,2125,2125,2125,0
+20250325,184600,8674130,2125,2125,2125,2125,0
+20250325,184500,8674130,2125,2125,2125,2125,0
+20250325,184400,8674130,2125,2125,2125,2125,0
+20250325,184300,8674130,2125,2125,2125,2125,0
+20250325,184200,8674130,2125,2125,2125,2125,0
+20250325,184100,8674130,2125,2125,2125,2125,0
+20250325,184000,8674130,2125,2125,2125,2125,1
+20250325,183900,8674130,2125,2125,2125,2125,0
+20250325,183800,8674130,2125,2125,2125,2125,0
+20250325,183700,8674130,2125,2125,2125,2125,0
+20250325,183600,8674130,2125,2125,2125,2125,0
+20250325,183500,8674130,2125,2125,2125,2125,0
+20250325,183400,8674130,2125,2125,2125,2125,0
+20250325,183300,8674130,2125,2125,2125,2125,0
+20250325,183200,8674130,2125,2125,2125,2125,0
+20250325,183100,8674130,2125,2125,2125,2125,0
+20250325,183000,8674130,2125,2125,2125,2125,0
+20250325,182900,8674130,2125,2125,2125,2125,0
+20250325,182800,8674130,2125,2125,2125,2125,0
+20250325,182700,8674130,2125,2125,2125,2125,0
+20250325,182600,8674130,2125,2125,2125,2125,0
+20250325,182500,8674130,2125,2125,2125,2125,0
+20250325,182400,8674130,2125,2125,2125,2125,0
+20250325,182300,8674130,2125,2125,2125,2125,0
+20250325,182200,8674130,2125,2125,2125,2125,0
+20250325,182100,8674130,2125,2125,2125,2125,0
+20250325,182000,8674130,2125,2125,2125,2125,0
+20250325,181900,8674130,2125,2125,2125,2125,0
+20250325,181800,8674130,2125,2125,2125,2125,0
+20250325,181700,8674130,2125,2125,2125,2125,0
+20250325,181600,8674130,2125,2125,2125,2125,0
+20250325,181500,8674130,2125,2125,2125,2125,0
+20250325,181400,8674130,2125,2125,2125,2125,0
+20250325,181300,8674130,2125,2125,2125,2125,0
+20250325,181200,8674130,2125,2125,2125,2125,0
+20250325,181100,8674130,2125,2125,2125,2125,0
+20250325,181000,8674130,2125,2125,2125,2125,1
+20250325,180900,8674130,2125,2125,2125,2125,0
+20250325,180800,8674130,2125,2125,2125,2125,0
+20250325,180700,8674130,2125,2125,2125,2125,0
+20250325,180600,8674130,2125,2125,2125,2125,0
+20250325,180500,8674130,2125,2125,2125,2125,0
+20250325,180400,8674130,2125,2125,2125,2125,0
+20250325,180300,8674130,2125,2125,2125,2125,0
+20250325,180200,8674130,2125,2125,2125,2125,0
+20250325,180100,8674130,2125,2125,2125,2125,0
+20250325,180000,8674130,2125,2125,2125,2125,0
+20250325,175900,8674130,2125,2125,2125,2125,0
+20250325,175800,8674130,2125,2125,2125,2125,0
+20250325,175700,8674130,2125,2125,2125,2125,0
+20250325,175600,8674130,2125,2125,2125,2125,0
+20250325,175500,8674130,2125,2125,2125,2125,0
+20250325,175400,8674130,2125,2125,2125,2125,0
+20250325,175300,8674130,2125,2125,2125,2125,0
+20250325,175200,8674130,2125,2125,2125,2125,0
+20250325,175100,8674130,2125,2125,2125,2125,0
+20250325,175000,8674130,2125,2125,2125,2125,0
+20250325,174900,8674130,2125,2125,2125,2125,0
+20250325,174800,8674130,2125,2125,2125,2125,0
+20250325,174700,8674130,2125,2125,2125,2125,0
+20250325,174600,8674130,2125,2125,2125,2125,0
+20250325,174500,8674130,2125,2125,2125,2125,0
+20250325,174400,8674130,2125,2125,2125,2125,0
+20250325,174300,8674130,2125,2125,2125,2125,0
+20250325,174200,8674130,2125,2125,2125,2125,0
+20250325,174100,8674130,2125,2125,2125,2125,0
+20250325,174000,8674130,2125,2125,2125,2125,1
+20250325,173900,8674130,2125,2125,2125,2125,0
+20250325,173800,8674130,2125,2125,2125,2125,0
+20250325,173700,8674130,2125,2125,2125,2125,0
+20250325,173600,8674130,2125,2125,2125,2125,0
+20250325,173500,8674130,2125,2125,2125,2125,0
+20250325,173400,8674130,2125,2125,2125,2125,0
+20250325,173300,8674130,2125,2125,2125,2125,0
+20250325,173200,8674130,2125,2125,2125,2125,0
+20250325,173100,8674130,2125,2125,2125,2125,0
+20250325,173000,8674130,2125,2125,2125,2125,0
+20250325,172900,8674130,2125,2125,2125,2125,0
+20250325,172800,8674130,2125,2125,2125,2125,0
+20250325,172700,8674130,2125,2125,2125,2125,0
+20250325,172600,8674130,2125,2125,2125,2125,0
+20250325,172500,8674130,2125,2125,2125,2125,0
+20250325,172400,8674130,2125,2125,2125,2125,0
+20250325,172300,8674130,2125,2125,2125,2125,0
+20250325,172200,8674130,2125,2125,2125,2125,0
+20250325,172100,8674130,2125,2125,2125,2125,0
+20250325,172000,8674130,2125,2125,2125,2125,0
+20250325,171900,8674130,2125,2125,2125,2125,0
+20250325,171800,8674130,2125,2125,2125,2125,0
+20250325,171700,8674130,2125,2125,2125,2125,0
+20250325,171600,8674130,2125,2125,2125,2125,0
+20250325,171500,8674130,2125,2125,2125,2125,0
+20250325,171400,8674130,2125,2125,2125,2125,0
+20250325,171300,8674130,2125,2125,2125,2125,0
+20250325,171200,8674130,2125,2125,2125,2125,0
+20250325,171100,8674130,2125,2125,2125,2125,0
+20250325,171000,8674130,2125,2125,2125,2125,1
+20250325,170900,8674130,2125,2125,2125,2125,0
+20250325,170800,8674130,2125,2125,2125,2125,0
+20250325,170700,8674130,2125,2125,2125,2125,0
+20250325,170600,8674130,2125,2125,2125,2125,0
+20250325,170500,8674130,2125,2125,2125,2125,0
+20250325,170400,8674130,2125,2125,2125,2125,0
+20250325,170300,8674130,2125,2125,2125,2125,0
+20250325,170200,8674130,2125,2125,2125,2125,0
+20250325,170100,8674130,2125,2125,2125,2125,0
+20250325,170000,8674130,2125,2125,2125,2125,0
+20250325,165900,8674130,2125,2125,2125,2125,0
+20250325,165800,8674130,2125,2125,2125,2125,0
+20250325,165700,8674130,2125,2125,2125,2125,0
+20250325,165600,8674130,2125,2125,2125,2125,0
+20250325,165500,8674130,2125,2125,2125,2125,0
+20250325,165400,8674130,2125,2125,2125,2125,0
+20250325,165300,8674130,2125,2125,2125,2125,0
+20250325,165200,8674130,2125,2125,2125,2125,0
+20250325,165100,8674130,2125,2125,2125,2125,0
+20250325,165000,8674130,2125,2125,2125,2125,0
+20250325,164900,8674130,2125,2125,2125,2125,0
+20250325,164800,8674130,2125,2125,2125,2125,0
+20250325,164700,8674130,2125,2125,2125,2125,0
+20250325,164600,8674130,2125,2125,2125,2125,0
+20250325,164500,8674130,2125,2125,2125,2125,0
+20250325,164400,8674130,2125,2125,2125,2125,0
+20250325,164300,8674130,2125,2125,2125,2125,0
+20250325,164200,8674130,2125,2125,2125,2125,0
+20250325,164100,8674130,2125,2125,2125,2125,0
+20250325,164000,8674130,2125,2125,2125,2125,1
+20250325,163900,8674130,2125,2125,2125,2125,0
+20250325,163800,8674130,2125,2125,2125,2125,0
+20250325,163700,8674130,2125,2125,2125,2125,0
+20250325,163600,8674130,2125,2125,2125,2125,0
+20250325,163500,8674130,2125,2125,2125,2125,0
+20250325,163400,8674130,2125,2125,2125,2125,0
+20250325,163300,8674130,2125,2125,2125,2125,0
+20250325,163200,8674130,2125,2125,2125,2125,0
+20250325,163100,8674130,2125,2125,2125,2125,0
+20250325,163000,8674130,2125,2125,2125,2125,0
+20250325,162900,8674130,2125,2125,2125,2125,0
+20250325,162800,8674130,2125,2125,2125,2125,0
+20250325,162700,8674130,2125,2125,2125,2125,0
+20250325,162600,8674130,2125,2125,2125,2125,0
+20250325,162500,8674130,2125,2125,2125,2125,0
+20250325,162400,8674130,2125,2125,2125,2125,0
+20250325,162300,8674130,2125,2125,2125,2125,0
+20250325,162200,8674130,2125,2125,2125,2125,0
+20250325,162100,8674130,2125,2125,2125,2125,0
+20250325,162000,8674130,2125,2125,2125,2125,0
+20250325,161900,8674130,2125,2125,2125,2125,0
+20250325,161800,8674130,2125,2125,2125,2125,0
+20250325,161700,8674130,2125,2125,2125,2125,0
+20250325,161600,8674130,2125,2125,2125,2125,0
+20250325,161500,8674130,2125,2125,2125,2125,0
+20250325,161400,8674130,2125,2125,2125,2125,0
+20250325,161300,8674130,2125,2125,2125,2125,0
+20250325,161200,8674130,2125,2125,2125,2125,0
+20250325,161100,8674130,2125,2125,2125,2125,0
+20250325,161000,8674130,2125,2125,2125,2125,1
+20250325,160900,8674130,2125,2125,2125,2125,0
+20250325,160800,8674130,2125,2125,2125,2125,0
+20250325,160700,8674130,2125,2125,2125,2125,0
+20250325,160600,8674130,2125,2125,2125,2125,0
+20250325,160500,8674130,2125,2125,2125,2125,0
+20250325,160400,8674130,2125,2125,2125,2125,0
+20250325,160300,8674130,2125,2125,2125,2125,0
+20250325,160200,8674130,2125,2125,2125,2125,0
+20250325,160100,8674130,2125,2125,2125,2125,0
+20250325,160000,8674130,2125,2125,2125,2125,0
+20250325,155900,8674130,2125,2125,2125,2125,0
+20250325,155800,8674130,2125,2125,2125,2125,0
+20250325,155700,8674130,2125,2125,2125,2125,0
+20250325,155600,8674130,2125,2125,2125,2125,0
+20250325,155500,8674130,2125,2125,2125,2125,0
+20250325,155400,8674130,2125,2125,2125,2125,0
+20250325,155300,8674130,2125,2125,2125,2125,0
+20250325,155200,8674130,2125,2125,2125,2125,0
+20250325,155100,8674130,2125,2125,2125,2125,0
+20250325,155000,8674130,2125,2125,2125,2125,0
+20250325,154900,8674130,2125,2125,2125,2125,0
+20250325,154800,8674130,2125,2125,2125,2125,0
+20250325,154700,8674130,2125,2125,2125,2125,0
+20250325,154600,8674130,2125,2125,2125,2125,0
+20250325,154500,8674130,2125,2125,2125,2125,0
+20250325,154400,8674130,2125,2125,2125,2125,0
+20250325,154300,8674130,2125,2125,2125,2125,0
+20250325,154200,8674130,2125,2125,2125,2125,0
+20250325,154100,8674130,2125,2125,2125,2125,0
+20250325,154000,8674130,2125,2125,2125,2125,1
+20250325,153900,8674130,2125,2125,2125,2125,0
+20250325,153800,8674130,2125,2125,2125,2125,0
+20250325,153700,8674130,2125,2125,2125,2125,0
+20250325,153600,8674130,2125,2125,2125,2125,0
+20250325,153500,8674130,2125,2125,2125,2125,0
+20250325,153400,8674130,2125,2125,2125,2125,0
+20250325,153300,8674130,2125,2125,2125,2125,0
+20250325,153200,8674130,2125,2125,2125,2125,0
+20250325,153100,8674130,2125,2125,2125,2125,0
+20250325,153000,8674130,2125,2125,2125,2125,0
+20250325,152900,8674130,2125,2125,2125,2125,0
+20250325,152800,8674130,2125,2125,2125,2125,0
+20250325,152700,8674130,2125,2125,2125,2125,0
+20250325,152600,8674130,2125,2125,2125,2125,0
+20250325,152500,8674130,2125,2125,2125,2125,0
+20250325,152400,8674130,2125,2125,2125,2125,0
+20250325,152300,8674130,2125,2125,2125,2125,0
+20250325,152200,8674130,2125,2125,2125,2125,0
+20250325,152100,8674130,2125,2125,2125,2125,0
+20250325,152000,8674130,2125,2125,2125,2125,0
+20250325,151900,8674130,2125,2125,2125,2125,0
+20250325,151800,8674130,2125,2125,2125,2125,0
+20250325,151700,8674130,2125,2125,2125,2125,0
+20250325,151600,8674130,2125,2125,2125,2125,0
+20250325,151500,8674130,2125,2125,2125,2125,0
+20250325,151400,8674130,2125,2125,2125,2125,0
+20250325,151300,8674130,2125,2125,2125,2125,0
+20250325,151200,8674130,2125,2125,2125,2125,0
+20250325,151100,8674130,2125,2125,2125,2125,0
+20250325,151000,8674130,2125,2125,2125,2125,0
+20250325,150900,8674130,2125,2125,2125,2125,0
+20250325,150800,8674130,2125,2125,2125,2125,0
+20250325,150700,8674130,2125,2125,2125,2125,0
+20250325,150600,8674130,2125,2125,2125,2125,0
+20250325,150500,8674130,2125,2125,2125,2125,0
+20250325,150400,8674130,2125,2125,2125,2125,0
+20250325,150300,8674130,2125,2125,2125,2125,0
+20250325,150200,8674130,2125,2125,2125,2125,0
+20250325,150100,8674130,2125,2125,2125,2125,0
+20250325,150000,8674130,2125,2125,2125,2125,0
+20250325,145900,8674130,2125,2125,2125,2125,0
+20250325,145800,8674130,2125,2125,2125,2125,0
+20250325,145700,8674130,2125,2125,2125,2125,0
+20250325,145600,8674130,2125,2125,2125,2125,0
+20250325,145500,8674130,2125,2125,2125,2125,0
+20250325,145400,8674130,2125,2125,2125,2125,0
+20250325,145300,8674130,2125,2125,2125,2125,0
+20250325,145200,8674130,2125,2125,2125,2125,0
+20250325,145100,8674130,2125,2125,2125,2125,0
+20250325,145000,8674130,2125,2125,2125,2125,0
+20250325,144900,8674130,2125,2125,2125,2125,0
+20250325,144800,8674130,2125,2125,2125,2125,0
+20250325,144700,8674130,2125,2125,2125,2125,0
+20250325,144600,8674130,2125,2125,2125,2125,0
+20250325,144500,8674130,2125,2125,2125,2125,0
+20250325,144400,8674130,2125,2125,2125,2125,0
+20250325,144300,8674130,2125,2125,2125,2125,0
+20250325,144200,8674130,2125,2125,2125,2125,0
+20250325,144100,8674130,2125,2125,2125,2125,0
+20250325,144000,8674130,2125,2125,2125,2125,0
+20250325,143900,8674130,2125,2125,2125,2125,0
+20250325,143800,8674130,2125,2125,2125,2125,0
+20250325,143700,8674130,2125,2125,2125,2125,0
+20250325,143600,8674130,2125,2125,2125,2125,0
+20250325,143500,8674130,2125,2125,2125,2125,0
+20250325,143400,8674130,2125,2125,2125,2125,0
+20250325,143300,8674130,2125,2125,2125,2125,0
+20250325,143200,8674130,2125,2125,2125,2125,0
+20250325,143100,8674130,2125,2125,2125,2125,1
+20250325,143000,8672005,2120,2120,2120,2120,0
+20250325,142900,8672005,2120,2120,2120,2120,0
+20250325,142800,8672005,2120,2120,2120,2120,0
+20250325,142700,8672005,2120,2120,2120,2120,0
+20250325,142600,8672005,2120,2120,2120,2120,0
+20250325,142500,8672005,2120,2120,2120,2120,0
+20250325,142400,8672005,2120,2120,2120,2120,98
+20250325,142300,8464245,2120,2120,2120,2120,0
+20250325,142200,8464245,2120,2120,2120,2120,0
+20250325,142100,8464245,2120,2120,2120,2120,0
+20250325,142000,8464245,2120,2120,2120,2120,0
+20250325,141900,8464245,2120,2120,2120,2120,0
+20250325,141800,8464245,2120,2120,2120,2120,0
+20250325,141700,8464245,2120,2120,2120,2120,0
+20250325,141600,8464245,2120,2120,2120,2120,0
+20250325,141500,8464245,2120,2120,2120,2120,0
+20250325,141400,8464245,2120,2120,2120,2120,1
+20250325,141300,8462125,2125,2125,2125,2125,0
+20250325,141200,8462125,2125,2125,2125,2125,0
+20250325,141100,8462125,2125,2125,2125,2125,0
+20250325,141000,8462125,2125,2125,2125,2125,0
+20250325,140900,8462125,2125,2125,2125,2125,0
+20250325,140800,8462125,2125,2125,2125,2125,0
+20250325,140700,8462125,2125,2125,2125,2125,0
+20250325,140600,8462125,2125,2125,2125,2125,0
+20250325,140500,8462125,2125,2125,2125,2125,0
+20250325,140400,8462125,2125,2125,2125,2125,0
+20250325,140300,8462125,2125,2125,2125,2125,0
+20250325,140200,8462125,2125,2125,2125,2125,0
+20250325,140100,8462125,2125,2125,2125,2125,0
+20250325,140000,8462125,2125,2125,2125,2125,0
+20250325,135900,8462125,2125,2125,2125,2125,0
+20250325,135800,8462125,2125,2125,2125,2125,0
+20250325,135700,8462125,2125,2125,2125,2125,0
+20250325,135600,8462125,2125,2125,2125,2125,0
+20250325,135500,8462125,2125,2125,2125,2125,0
+20250325,135400,8462125,2125,2125,2125,2125,0
+20250325,135300,8462125,2125,2125,2125,2125,0
+20250325,135200,8462125,2125,2125,2125,2125,0
+20250325,135100,8462125,2125,2125,2125,2125,0
+20250325,135000,8462125,2125,2125,2125,2125,0
+20250325,134900,8462125,2125,2125,2125,2125,0
+20250325,134800,8462125,2125,2125,2125,2125,0
+20250325,134700,8462125,2125,2125,2125,2125,0
+20250325,134600,8462125,2125,2125,2125,2125,0
+20250325,134500,8462125,2125,2125,2125,2125,0
+20250325,134400,8462125,2125,2125,2125,2125,0
+20250325,134300,8462125,2125,2125,2125,2125,0
+20250325,134200,8462125,2125,2125,2125,2125,0
+20250325,134100,8462125,2125,2125,2125,2125,0
+20250325,134000,8462125,2125,2125,2125,2125,0
+20250325,133900,8462125,2125,2125,2125,2125,0
+20250325,133800,8462125,2125,2125,2125,2125,0
+20250325,133700,8462125,2125,2125,2125,2125,0
+20250325,133600,8462125,2125,2125,2125,2125,0
+20250325,133500,8462125,2125,2125,2125,2125,0
+20250325,133400,8462125,2125,2125,2125,2125,0
+20250325,133300,8462125,2125,2125,2125,2125,0
+20250325,133200,8462125,2125,2125,2125,2125,0
+20250325,133100,8462125,2125,2125,2125,2125,0
+20250325,133000,8462125,2125,2125,2125,2125,0
+20250325,132900,8462125,2125,2125,2125,2125,0
+20250325,132800,8462125,2125,2125,2125,2125,0
+20250325,132700,8462125,2125,2125,2125,2125,0
+20250325,132600,8462125,2125,2125,2125,2125,0
+20250325,132500,8462125,2125,2125,2125,2125,0
+20250325,132400,8462125,2125,2125,2125,2125,0
+20250325,132300,8462125,2125,2125,2125,2125,0
+20250325,132200,8462125,2125,2125,2125,2125,0
+20250325,132100,8462125,2125,2125,2125,2125,0
+20250325,132000,8462125,2125,2125,2125,2125,0
+20250325,131900,8462125,2125,2125,2125,2125,0
+20250325,131800,8462125,2125,2125,2125,2125,0
+20250325,131700,8462125,2125,2125,2125,2125,0
+20250325,131600,8462125,2125,2125,2125,2125,0
+20250325,131500,8462125,2125,2125,2125,2125,0
+20250325,131400,8462125,2125,2125,2125,2125,0
+20250325,131300,8462125,2125,2125,2125,2125,0
+20250325,131200,8462125,2125,2125,2125,2125,0
+20250325,131100,8462125,2125,2125,2125,2125,0
+20250325,131000,8462125,2125,2125,2125,2125,0
+20250325,130900,8462125,2125,2125,2125,2125,0
+20250325,130800,8462125,2125,2125,2125,2125,0
+20250325,130700,8462125,2125,2125,2125,2125,0
+20250325,130600,8462125,2125,2125,2125,2125,0
+20250325,130500,8462125,2125,2125,2125,2125,0
+20250325,130400,8462125,2125,2125,2125,2125,0
+20250325,130300,8462125,2125,2125,2125,2125,0
+20250325,130200,8462125,2125,2125,2125,2125,0
+20250325,130100,8462125,2125,2125,2125,2125,0
+20250325,130000,8462125,2125,2125,2125,2125,0
+20250325,125900,8462125,2125,2125,2125,2125,0
+20250325,125800,8462125,2125,2125,2125,2125,0
+20250325,125700,8462125,2125,2125,2125,2125,0
+20250325,125600,8462125,2125,2125,2125,2125,0
+20250325,125500,8462125,2125,2125,2125,2125,0
+20250325,125400,8462125,2125,2125,2125,2125,0
+20250325,125300,8462125,2125,2125,2125,2125,0
+20250325,125200,8462125,2125,2125,2125,2125,0
+20250325,125100,8462125,2125,2125,2125,2125,0
+20250325,125000,8462125,2125,2125,2125,2125,0
+20250325,124900,8462125,2125,2125,2125,2125,0
+20250325,124800,8462125,2125,2125,2125,2125,0
+20250325,124700,8462125,2125,2125,2125,2125,0
+20250325,124600,8462125,2125,2125,2125,2125,0
+20250325,124500,8462125,2125,2125,2125,2125,0
+20250325,124400,8462125,2125,2125,2125,2125,0
+20250325,124300,8462125,2125,2125,2125,2125,0
+20250325,124200,8462125,2125,2125,2125,2125,0
+20250325,124100,8462125,2125,2125,2125,2125,0
+20250325,124000,8462125,2125,2125,2125,2125,0
+20250325,123900,8462125,2125,2125,2125,2125,0
+20250325,123800,8462125,2125,2125,2125,2125,0
+20250325,123700,8462125,2125,2125,2125,2125,0
+20250325,123600,8462125,2125,2125,2125,2125,0
+20250325,123500,8462125,2125,2125,2125,2125,0
+20250325,123400,8462125,2125,2125,2125,2125,0
+20250325,123300,8462125,2125,2125,2125,2125,0
+20250325,123200,8462125,2125,2125,2125,2125,0
+20250325,123100,8462125,2125,2125,2125,2125,0
+20250325,123000,8462125,2125,2125,2125,2125,0
+20250325,122900,8462125,2125,2125,2125,2125,0
+20250325,122800,8462125,2125,2125,2125,2125,0
+20250325,122700,8462125,2125,2125,2125,2125,0
+20250325,122600,8462125,2125,2125,2125,2125,0
+20250325,122500,8462125,2125,2125,2125,2125,0
+20250325,122400,8462125,2125,2125,2125,2125,0
+20250325,122300,8462125,2125,2125,2125,2125,0
+20250325,122200,8462125,2125,2125,2125,2125,0
+20250325,122100,8462125,2125,2125,2125,2125,0
+20250325,122000,8462125,2125,2125,2125,2125,0
+20250325,121900,8462125,2125,2125,2125,2125,0
+20250325,121800,8462125,2125,2125,2125,2125,0
+20250325,121700,8462125,2125,2125,2125,2125,0
+20250325,121600,8462125,2125,2125,2125,2125,0
+20250325,121500,8462125,2125,2125,2125,2125,0
+20250325,121400,8462125,2125,2125,2125,2125,0
+20250325,121300,8462125,2125,2125,2125,2125,0
+20250325,121200,8462125,2125,2125,2125,2125,0
+20250325,121100,8462125,2125,2125,2125,2125,0
+20250325,121000,8462125,2125,2125,2125,2125,0
+20250325,120900,8462125,2125,2125,2125,2125,0
+20250325,120800,8462125,2125,2125,2125,2125,0
+20250325,120700,8462125,2125,2125,2125,2125,0
+20250325,120600,8462125,2125,2125,2125,2125,0
+20250325,120500,8462125,2125,2125,2125,2125,0
+20250325,120400,8462125,2125,2125,2125,2125,0
+20250325,120300,8462125,2125,2125,2125,2125,0
+20250325,120200,8462125,2125,2125,2125,2125,0
+20250325,120100,8462125,2125,2125,2125,2125,0
+20250325,120000,8462125,2125,2125,2125,2125,0
+20250325,115900,8462125,2125,2125,2125,2125,0
+20250325,115800,8462125,2125,2125,2125,2125,0
+20250325,115700,8462125,2125,2125,2125,2125,0
+20250325,115600,8462125,2125,2125,2125,2125,0
+20250325,115500,8462125,2125,2125,2125,2125,0
+20250325,115400,8462125,2125,2125,2125,2125,0
+20250325,115300,8462125,2125,2125,2125,2125,0
+20250325,115200,8462125,2125,2125,2125,2125,0
+20250325,115100,8462125,2125,2125,2125,2125,0
+20250325,115000,8462125,2125,2125,2125,2125,0
+20250325,114900,8462125,2125,2125,2125,2125,0
+20250325,114800,8462125,2125,2125,2125,2125,0
+20250325,114700,8462125,2125,2125,2125,2125,0
+20250325,114600,8462125,2125,2125,2125,2125,0
+20250325,114500,8462125,2125,2125,2125,2125,0
+20250325,114400,8462125,2125,2125,2125,2125,0
+20250325,114300,8462125,2125,2125,2125,2125,0
+20250325,114200,8462125,2125,2125,2125,2125,0
+20250325,114100,8462125,2125,2125,2125,2125,0
+20250325,114000,8462125,2125,2125,2125,2125,0
+20250325,113900,8462125,2125,2125,2125,2125,0
+20250325,113800,8462125,2125,2125,2125,2125,0
+20250325,113700,8462125,2125,2125,2125,2125,0
+20250325,113600,8462125,2125,2125,2125,2125,0
+20250325,113500,8462125,2125,2125,2125,2125,0
+20250325,113400,8462125,2125,2125,2125,2125,0
+20250325,113300,8462125,2125,2125,2125,2125,0
+20250325,113200,8462125,2125,2125,2125,2125,0
+20250325,113100,8462125,2125,2125,2125,2125,0
+20250325,113000,8462125,2125,2125,2125,2125,0
+20250325,112900,8462125,2125,2125,2125,2125,0
+20250325,112800,8462125,2125,2125,2125,2125,0
+20250325,112700,8462125,2125,2125,2125,2125,0
+20250325,112600,8462125,2125,2125,2125,2125,0
+20250325,112500,8462125,2125,2125,2125,2125,0
+20250325,112400,8462125,2125,2125,2125,2125,0
+20250325,112300,8462125,2125,2125,2125,2125,0
+20250325,112200,8462125,2125,2125,2125,2125,0
+20250325,112100,8462125,2125,2125,2125,2125,0
+20250325,112000,8462125,2125,2125,2125,2125,0
+20250325,111900,8462125,2125,2125,2125,2125,0
+20250325,111800,8462125,2125,2125,2125,2125,0
+20250325,111700,8462125,2125,2125,2125,2125,0
+20250325,111600,8462125,2125,2125,2125,2125,0
+20250325,111500,8462125,2125,2125,2125,2125,0
+20250325,111400,8462125,2125,2125,2125,2125,0
+20250325,111300,8462125,2125,2125,2125,2125,0
+20250325,111200,8462125,2125,2125,2125,2125,0
+20250325,111100,8462125,2125,2125,2125,2125,0
+20250325,111000,8462125,2125,2125,2125,2125,0
+20250325,110900,8462125,2125,2125,2125,2125,0
+20250325,110800,8462125,2125,2125,2125,2125,0
+20250325,110700,8462125,2125,2125,2125,2125,0
+20250325,110600,8462125,2125,2125,2125,2125,0
+20250325,110500,8462125,2125,2125,2125,2125,0
+20250325,110400,8462125,2125,2125,2125,2125,0
+20250325,110300,8462125,2125,2125,2125,2125,0
+20250325,110200,8462125,2125,2125,2125,2125,0
+20250325,110100,8462125,2125,2125,2125,2125,0
+20250325,110000,8462125,2125,2125,2125,2125,0
+20250325,105900,8462125,2125,2125,2125,2125,0
+20250325,105800,8462125,2125,2125,2125,2125,0
+20250325,105700,8462125,2125,2125,2125,2125,0
+20250325,105600,8462125,2125,2125,2125,2125,0
+20250325,105500,8462125,2125,2125,2125,2125,0
+20250325,105400,8462125,2125,2125,2125,2125,0
+20250325,105300,8462125,2125,2125,2125,2125,0
+20250325,105200,8462125,2125,2125,2125,2125,0
+20250325,105100,8462125,2125,2125,2125,2125,0
+20250325,105000,8462125,2125,2125,2125,2125,0
+20250325,104900,8462125,2125,2125,2125,2125,0
+20250325,104800,8462125,2125,2125,2125,2125,0
+20250325,104700,8462125,2125,2125,2125,2125,0
+20250325,104600,8462125,2125,2125,2125,2125,0
+20250325,104500,8462125,2125,2125,2125,2125,0
+20250325,104400,8462125,2125,2125,2125,2125,0
+20250325,104300,8462125,2125,2125,2125,2125,0
+20250325,104200,8462125,2125,2125,2125,2125,0
+20250325,104100,8462125,2125,2125,2125,2125,0
+20250325,104000,8462125,2125,2125,2125,2125,0
+20250325,103900,8462125,2125,2125,2125,2125,0
+20250325,103800,8462125,2125,2125,2125,2125,0
+20250325,103700,8462125,2125,2125,2125,2125,0
+20250325,103600,8462125,2125,2125,2125,2125,0
+20250325,103500,8462125,2125,2125,2125,2125,0
+20250325,103400,8462125,2125,2125,2125,2125,0
+20250325,103300,8462125,2125,2125,2125,2125,0
+20250325,103200,8462125,2125,2125,2125,2125,0
+20250325,103100,8462125,2125,2125,2125,2125,0
+20250325,103000,8462125,2125,2125,2125,2125,0
+20250325,102900,8462125,2125,2125,2125,2125,0
+20250325,102800,8462125,2125,2125,2125,2125,0
+20250325,102700,8462125,2125,2125,2125,2125,0
+20250325,102600,8462125,2125,2125,2125,2125,0
+20250325,102500,8462125,2125,2125,2125,2125,0
+20250325,102400,8462125,2125,2125,2125,2125,0
+20250325,102300,8462125,2125,2125,2125,2125,0
+20250325,102200,8462125,2125,2125,2125,2125,0
+20250325,102100,8462125,2125,2125,2125,2125,0
+20250325,102000,8462125,2125,2125,2125,2125,0
+20250325,101900,8462125,2125,2125,2125,2125,0
+20250325,101800,8462125,2125,2125,2125,2125,0
+20250325,101700,8462125,2125,2125,2125,2125,0
+20250325,101600,8462125,2125,2125,2125,2125,1
+20250325,101500,8460000,2115,2115,2115,2115,0
+20250325,101400,8460000,2115,2115,2115,2115,0
+20250325,101300,8460000,2115,2115,2115,2115,0
+20250325,101200,8460000,2115,2115,2115,2115,0
+20250325,101100,8460000,2115,2115,2115,2115,4000
+20250325,101000,0,2125,2125,2125,2125,0
+20250325,100900,0,2125,2125,2125,2125,0
+20250325,100800,0,2125,2125,2125,2125,0
+20250325,100700,0,2125,2125,2125,2125,0
+20250325,100600,0,2125,2125,2125,2125,0
+20250325,100500,0,2125,2125,2125,2125,0
+20250325,100400,0,2125,2125,2125,2125,0
+20250325,100300,0,2125,2125,2125,2125,0
+20250325,100200,0,2125,2125,2125,2125,0
+20250325,100100,0,2125,2125,2125,2125,0
+20250325,100000,0,2125,2125,2125,2125,0
+20250325,095900,0,2125,2125,2125,2125,0
+20250325,095800,0,2125,2125,2125,2125,0
+20250325,095700,0,2125,2125,2125,2125,0
+20250325,095600,0,2125,2125,2125,2125,0
+20250325,095500,0,2125,2125,2125,2125,0
+20250325,095400,0,2125,2125,2125,2125,0
+20250325,095300,0,2125,2125,2125,2125,0
+20250325,095200,0,2125,2125,2125,2125,0
+20250325,095100,0,2125,2125,2125,2125,0
+20250325,095000,0,2125,2125,2125,2125,0
+20250325,094900,0,2125,2125,2125,2125,0
+20250325,094800,0,2125,2125,2125,2125,0
+20250325,094700,0,2125,2125,2125,2125,0
+20250325,094600,0,2125,2125,2125,2125,0
+20250325,094500,0,2125,2125,2125,2125,0
+20250325,094400,0,2125,2125,2125,2125,0
+20250325,094300,0,2125,2125,2125,2125,0
+20250325,094200,0,2125,2125,2125,2125,0
+20250325,094100,0,2125,2125,2125,2125,0
+20250325,094000,0,2125,2125,2125,2125,0
+20250325,093900,0,2125,2125,2125,2125,0
+20250325,093800,0,2125,2125,2125,2125,0
+20250325,093700,0,2125,2125,2125,2125,0
+20250325,093600,0,2125,2125,2125,2125,0
+20250325,093500,0,2125,2125,2125,2125,0
+20250325,093400,0,2125,2125,2125,2125,0
+20250325,093300,0,2125,2125,2125,2125,0
+20250325,093200,0,2125,2125,2125,2125,0
+20250325,093100,0,2125,2125,2125,2125,0
+20250325,093000,0,2125,2125,2125,2125,0
+20250325,092900,0,2125,2125,2125,2125,0
+20250325,092800,0,2125,2125,2125,2125,0
+20250325,092700,0,2125,2125,2125,2125,0
+20250325,092600,0,2125,2125,2125,2125,0
+20250325,092500,0,2125,2125,2125,2125,0
+20250325,092400,0,2125,2125,2125,2125,0
+20250325,092300,0,2125,2125,2125,2125,0
+20250325,092200,0,2125,2125,2125,2125,0
+20250325,092100,0,2125,2125,2125,2125,0
+20250325,092000,0,2125,2125,2125,2125,0
+20250325,091900,0,2125,2125,2125,2125,0
+20250325,091800,0,2125,2125,2125,2125,0
+20250325,091700,0,2125,2125,2125,2125,0
+20250325,091600,0,2125,2125,2125,2125,0
+20250325,091500,0,2125,2125,2125,2125,0
+20250325,091400,0,2125,2125,2125,2125,0
+20250325,091300,0,2125,2125,2125,2125,0
+20250325,091200,0,2125,2125,2125,2125,0
+20250325,091100,0,2125,2125,2125,2125,0
+20250325,091000,0,2125,2125,2125,2125,0
+20250325,090900,0,2125,2125,2125,2125,0
+20250325,090800,0,2125,2125,2125,2125,0
+20250325,090700,0,2125,2125,2125,2125,0
+20250325,090600,0,2125,2125,2125,2125,0
+20250325,090500,0,2125,2125,2125,2125,0
+20250325,090400,0,2125,2125,2125,2125,0
+20250325,090300,0,2125,2125,2125,2125,0
+20250325,090200,0,2125,2125,2125,2125,0
+20250325,090100,0,2125,2125,2125,2125,0
+20250325,090000,0,2125,2125,2125,2125,0

439410/min/candle-20250326.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,213800,964542,2120,2120,2120,2120,1
+20250326,213700,964542,2120,2120,2120,2120,0
+20250326,213600,964542,2120,2120,2120,2120,0
+20250326,213500,964542,2120,2120,2120,2120,0
+20250326,213400,964542,2120,2120,2120,2120,0
+20250326,213300,964542,2120,2120,2120,2120,0
+20250326,213200,964542,2120,2120,2120,2120,0
+20250326,213100,964542,2120,2120,2120,2120,0
+20250326,213000,964542,2120,2120,2120,2120,0
+20250326,212900,964542,2120,2120,2120,2120,0
+20250326,212800,964542,2120,2120,2120,2120,0
+20250326,212700,964542,2120,2120,2120,2120,0
+20250326,212600,964542,2120,2120,2120,2120,0
+20250326,212500,964542,2120,2120,2120,2120,0
+20250326,212400,964542,2120,2120,2120,2120,0
+20250326,212300,964542,2120,2120,2120,2120,0
+20250326,212200,964542,2120,2120,2120,2120,0
+20250326,212100,964542,2120,2120,2120,2120,0
+20250326,212000,964542,2120,2120,2120,2120,0
+20250326,211900,964542,2120,2120,2120,2120,0
+20250326,211800,964542,2120,2120,2120,2120,0
+20250326,211700,964542,2120,2120,2120,2120,0
+20250326,211600,964542,2120,2120,2120,2120,0
+20250326,211500,964542,2120,2120,2120,2120,0
+20250326,211400,964542,2120,2120,2120,2120,0
+20250326,211300,964542,2120,2120,2120,2120,0
+20250326,211200,964542,2120,2120,2120,2120,0
+20250326,211100,964542,2120,2120,2120,2120,0
+20250326,211000,964542,2120,2120,2120,2120,0
+20250326,210900,964542,2120,2120,2120,2120,0
+20250326,210800,964542,2120,2120,2120,2120,1
+20250326,210700,964542,2120,2120,2120,2120,0
+20250326,210600,964542,2120,2120,2120,2120,0
+20250326,210500,964542,2120,2120,2120,2120,0
+20250326,210400,964542,2120,2120,2120,2120,0
+20250326,210300,964542,2120,2120,2120,2120,0
+20250326,210200,964542,2120,2120,2120,2120,0
+20250326,210100,964542,2120,2120,2120,2120,0
+20250326,210000,964542,2120,2120,2120,2120,0
+20250326,205900,964542,2120,2120,2120,2120,0
+20250326,205800,964542,2120,2120,2120,2120,0
+20250326,205700,964542,2120,2120,2120,2120,0
+20250326,205600,964542,2120,2120,2120,2120,0
+20250326,205500,964542,2120,2120,2120,2120,0
+20250326,205400,964542,2120,2120,2120,2120,0
+20250326,205300,964542,2120,2120,2120,2120,0
+20250326,205200,964542,2120,2120,2120,2120,0
+20250326,205100,964542,2120,2120,2120,2120,0
+20250326,205000,964542,2120,2120,2120,2120,0
+20250326,204900,964542,2120,2120,2120,2120,0
+20250326,204800,964542,2120,2120,2120,2120,0
+20250326,204700,964542,2120,2120,2120,2120,0
+20250326,204600,964542,2120,2120,2120,2120,0
+20250326,204500,964542,2120,2120,2120,2120,0
+20250326,204400,964542,2120,2120,2120,2120,0
+20250326,204300,964542,2120,2120,2120,2120,0
+20250326,204200,964542,2120,2120,2120,2120,0
+20250326,204100,964542,2120,2120,2120,2120,0
+20250326,204000,964542,2120,2120,2120,2120,0
+20250326,203900,964542,2120,2120,2120,2120,0
+20250326,203800,964542,2120,2120,2120,2120,1
+20250326,203700,964542,2120,2120,2120,2120,0
+20250326,203600,964542,2120,2120,2120,2120,0
+20250326,203500,964542,2120,2120,2120,2120,0
+20250326,203400,964542,2120,2120,2120,2120,0
+20250326,203300,964542,2120,2120,2120,2120,0
+20250326,203200,964542,2120,2120,2120,2120,0
+20250326,203100,964542,2120,2120,2120,2120,0
+20250326,203000,964542,2120,2120,2120,2120,0
+20250326,202900,964542,2120,2120,2120,2120,0
+20250326,202800,964542,2120,2120,2120,2120,0
+20250326,202700,964542,2120,2120,2120,2120,0
+20250326,202600,964542,2120,2120,2120,2120,0
+20250326,202500,964542,2120,2120,2120,2120,0
+20250326,202400,964542,2120,2120,2120,2120,0
+20250326,202300,964542,2120,2120,2120,2120,0
+20250326,202200,964542,2120,2120,2120,2120,0
+20250326,202100,964542,2120,2120,2120,2120,0
+20250326,202000,964542,2120,2120,2120,2120,0
+20250326,201900,964542,2120,2120,2120,2120,0
+20250326,201800,964542,2120,2120,2120,2120,0
+20250326,201700,964542,2120,2120,2120,2120,0
+20250326,201600,964542,2120,2120,2120,2120,0
+20250326,201500,964542,2120,2120,2120,2120,0
+20250326,201400,964542,2120,2120,2120,2120,0
+20250326,201300,964542,2120,2120,2120,2120,0
+20250326,201200,964542,2120,2120,2120,2120,0
+20250326,201100,964542,2120,2120,2120,2120,0
+20250326,201000,964542,2120,2120,2120,2120,0
+20250326,200900,964542,2120,2120,2120,2120,0
+20250326,200800,964542,2120,2120,2120,2120,1
+20250326,200700,964542,2120,2120,2120,2120,0
+20250326,200600,964542,2120,2120,2120,2120,0
+20250326,200500,964542,2120,2120,2120,2120,0
+20250326,200400,964542,2120,2120,2120,2120,0
+20250326,200300,964542,2120,2120,2120,2120,0
+20250326,200200,964542,2120,2120,2120,2120,0
+20250326,200100,964542,2120,2120,2120,2120,0
+20250326,200000,964542,2120,2120,2120,2120,0
+20250326,195900,964542,2120,2120,2120,2120,0
+20250326,195800,964542,2120,2120,2120,2120,0
+20250326,195700,964542,2120,2120,2120,2120,0
+20250326,195600,964542,2120,2120,2120,2120,0
+20250326,195500,964542,2120,2120,2120,2120,0
+20250326,195400,964542,2120,2120,2120,2120,0
+20250326,195300,964542,2120,2120,2120,2120,0
+20250326,195200,964542,2120,2120,2120,2120,0
+20250326,195100,964542,2120,2120,2120,2120,0
+20250326,195000,964542,2120,2120,2120,2120,0
+20250326,194900,964542,2120,2120,2120,2120,0
+20250326,194800,964542,2120,2120,2120,2120,0
+20250326,194700,964542,2120,2120,2120,2120,0
+20250326,194600,964542,2120,2120,2120,2120,0
+20250326,194500,964542,2120,2120,2120,2120,0
+20250326,194400,964542,2120,2120,2120,2120,0
+20250326,194300,964542,2120,2120,2120,2120,0
+20250326,194200,964542,2120,2120,2120,2120,0
+20250326,194100,964542,2120,2120,2120,2120,0
+20250326,194000,964542,2120,2120,2120,2120,0
+20250326,193900,964542,2120,2120,2120,2120,0
+20250326,193800,964542,2120,2120,2120,2120,1
+20250326,193700,964542,2120,2120,2120,2120,0
+20250326,193600,964542,2120,2120,2120,2120,0
+20250326,193500,964542,2120,2120,2120,2120,0
+20250326,193400,964542,2120,2120,2120,2120,0
+20250326,193300,964542,2120,2120,2120,2120,0
+20250326,193200,964542,2120,2120,2120,2120,0
+20250326,193100,964542,2120,2120,2120,2120,0
+20250326,193000,964542,2120,2120,2120,2120,0
+20250326,192900,964542,2120,2120,2120,2120,0
+20250326,192800,964542,2120,2120,2120,2120,0
+20250326,192700,964542,2120,2120,2120,2120,0
+20250326,192600,964542,2120,2120,2120,2120,0
+20250326,192500,964542,2120,2120,2120,2120,0
+20250326,192400,964542,2120,2120,2120,2120,0
+20250326,192300,964542,2120,2120,2120,2120,0
+20250326,192200,964542,2120,2120,2120,2120,0
+20250326,192100,964542,2120,2120,2120,2120,0
+20250326,192000,964542,2120,2120,2120,2120,0
+20250326,191900,964542,2120,2120,2120,2120,0
+20250326,191800,964542,2120,2120,2120,2120,0
+20250326,191700,964542,2120,2120,2120,2120,0
+20250326,191600,964542,2120,2120,2120,2120,0
+20250326,191500,964542,2120,2120,2120,2120,0
+20250326,191400,964542,2120,2120,2120,2120,0
+20250326,191300,964542,2120,2120,2120,2120,0
+20250326,191200,964542,2120,2120,2120,2120,0
+20250326,191100,964542,2120,2120,2120,2120,0
+20250326,191000,964542,2120,2120,2120,2120,0
+20250326,190900,964542,2120,2120,2120,2120,0
+20250326,190800,964542,2120,2120,2120,2120,1
+20250326,190700,964542,2120,2120,2120,2120,0
+20250326,190600,964542,2120,2120,2120,2120,0
+20250326,190500,964542,2120,2120,2120,2120,0
+20250326,190400,964542,2120,2120,2120,2120,0
+20250326,190300,964542,2120,2120,2120,2120,0
+20250326,190200,964542,2120,2120,2120,2120,0
+20250326,190100,964542,2120,2120,2120,2120,0
+20250326,190000,964542,2120,2120,2120,2120,0
+20250326,185900,964542,2120,2120,2120,2120,0
+20250326,185800,964542,2120,2120,2120,2120,0
+20250326,185700,964542,2120,2120,2120,2120,0
+20250326,185600,964542,2120,2120,2120,2120,0
+20250326,185500,964542,2120,2120,2120,2120,0
+20250326,185400,964542,2120,2120,2120,2120,0
+20250326,185300,964542,2120,2120,2120,2120,0
+20250326,185200,964542,2120,2120,2120,2120,0
+20250326,185100,964542,2120,2120,2120,2120,0
+20250326,185000,964542,2120,2120,2120,2120,0
+20250326,184900,964542,2120,2120,2120,2120,0
+20250326,184800,964542,2120,2120,2120,2120,0
+20250326,184700,964542,2120,2120,2120,2120,0
+20250326,184600,964542,2120,2120,2120,2120,0
+20250326,184500,964542,2120,2120,2120,2120,0
+20250326,184400,964542,2120,2120,2120,2120,0
+20250326,184300,964542,2120,2120,2120,2120,0
+20250326,184200,964542,2120,2120,2120,2120,0
+20250326,184100,964542,2120,2120,2120,2120,0
+20250326,184000,964542,2120,2120,2120,2120,0
+20250326,183900,964542,2120,2120,2120,2120,0
+20250326,183800,964542,2120,2120,2120,2120,1
+20250326,183700,964542,2120,2120,2120,2120,0
+20250326,183600,964542,2120,2120,2120,2120,0
+20250326,183500,964542,2120,2120,2120,2120,0
+20250326,183400,964542,2120,2120,2120,2120,0
+20250326,183300,964542,2120,2120,2120,2120,0
+20250326,183200,964542,2120,2120,2120,2120,0
+20250326,183100,964542,2120,2120,2120,2120,0
+20250326,183000,964542,2120,2120,2120,2120,0
+20250326,182900,964542,2120,2120,2120,2120,0
+20250326,182800,964542,2120,2120,2120,2120,0
+20250326,182700,964542,2120,2120,2120,2120,0
+20250326,182600,964542,2120,2120,2120,2120,0
+20250326,182500,964542,2120,2120,2120,2120,0
+20250326,182400,964542,2120,2120,2120,2120,0
+20250326,182300,964542,2120,2120,2120,2120,0
+20250326,182200,964542,2120,2120,2120,2120,0
+20250326,182100,964542,2120,2120,2120,2120,0
+20250326,182000,964542,2120,2120,2120,2120,0
+20250326,181900,964542,2120,2120,2120,2120,0
+20250326,181800,964542,2120,2120,2120,2120,0
+20250326,181700,964542,2120,2120,2120,2120,0
+20250326,181600,964542,2120,2120,2120,2120,0
+20250326,181500,964542,2120,2120,2120,2120,0
+20250326,181400,964542,2120,2120,2120,2120,0
+20250326,181300,964542,2120,2120,2120,2120,0
+20250326,181200,964542,2120,2120,2120,2120,0
+20250326,181100,964542,2120,2120,2120,2120,0
+20250326,181000,964542,2120,2120,2120,2120,0
+20250326,180900,964542,2120,2120,2120,2120,0
+20250326,180800,964542,2120,2120,2120,2120,1
+20250326,180700,964542,2120,2120,2120,2120,0
+20250326,180600,964542,2120,2120,2120,2120,0
+20250326,180500,964542,2120,2120,2120,2120,0
+20250326,180400,964542,2120,2120,2120,2120,0
+20250326,180300,964542,2120,2120,2120,2120,0
+20250326,180200,964542,2120,2120,2120,2120,0
+20250326,180100,964542,2120,2120,2120,2120,0
+20250326,180000,964542,2120,2120,2120,2120,0
+20250326,175900,964542,2120,2120,2120,2120,0
+20250326,175800,964542,2120,2120,2120,2120,0
+20250326,175700,964542,2120,2120,2120,2120,0
+20250326,175600,964542,2120,2120,2120,2120,0
+20250326,175500,964542,2120,2120,2120,2120,0
+20250326,175400,964542,2120,2120,2120,2120,0
+20250326,175300,964542,2120,2120,2120,2120,0
+20250326,175200,964542,2120,2120,2120,2120,0
+20250326,175100,964542,2120,2120,2120,2120,0
+20250326,175000,964542,2120,2120,2120,2120,0
+20250326,174900,964542,2120,2120,2120,2120,0
+20250326,174800,964542,2120,2120,2120,2120,0
+20250326,174700,964542,2120,2120,2120,2120,0
+20250326,174600,964542,2120,2120,2120,2120,0
+20250326,174500,964542,2120,2120,2120,2120,0
+20250326,174400,964542,2120,2120,2120,2120,0
+20250326,174300,964542,2120,2120,2120,2120,0
+20250326,174200,964542,2120,2120,2120,2120,0
+20250326,174100,964542,2120,2120,2120,2120,0
+20250326,174000,964542,2120,2120,2120,2120,0
+20250326,173900,964542,2120,2120,2120,2120,0
+20250326,173800,964542,2120,2120,2120,2120,1
+20250326,173700,964542,2120,2120,2120,2120,0
+20250326,173600,964542,2120,2120,2120,2120,0
+20250326,173500,964542,2120,2120,2120,2120,0
+20250326,173400,964542,2120,2120,2120,2120,0
+20250326,173300,964542,2120,2120,2120,2120,0
+20250326,173200,964542,2120,2120,2120,2120,0
+20250326,173100,964542,2120,2120,2120,2120,0
+20250326,173000,964542,2120,2120,2120,2120,0
+20250326,172900,964542,2120,2120,2120,2120,0
+20250326,172800,964542,2120,2120,2120,2120,0
+20250326,172700,964542,2120,2120,2120,2120,0
+20250326,172600,964542,2120,2120,2120,2120,0
+20250326,172500,964542,2120,2120,2120,2120,0
+20250326,172400,964542,2120,2120,2120,2120,0
+20250326,172300,964542,2120,2120,2120,2120,0
+20250326,172200,964542,2120,2120,2120,2120,0
+20250326,172100,964542,2120,2120,2120,2120,0
+20250326,172000,964542,2120,2120,2120,2120,0
+20250326,171900,964542,2120,2120,2120,2120,0
+20250326,171800,964542,2120,2120,2120,2120,0
+20250326,171700,964542,2120,2120,2120,2120,0
+20250326,171600,964542,2120,2120,2120,2120,0
+20250326,171500,964542,2120,2120,2120,2120,0
+20250326,171400,964542,2120,2120,2120,2120,0
+20250326,171300,964542,2120,2120,2120,2120,0
+20250326,171200,964542,2120,2120,2120,2120,0
+20250326,171100,964542,2120,2120,2120,2120,0
+20250326,171000,964542,2120,2120,2120,2120,0
+20250326,170900,964542,2120,2120,2120,2120,0
+20250326,170800,964542,2120,2120,2120,2120,1
+20250326,170700,964542,2120,2120,2120,2120,0
+20250326,170600,964542,2120,2120,2120,2120,0
+20250326,170500,964542,2120,2120,2120,2120,0
+20250326,170400,964542,2120,2120,2120,2120,0
+20250326,170300,964542,2120,2120,2120,2120,0
+20250326,170200,964542,2120,2120,2120,2120,0
+20250326,170100,964542,2120,2120,2120,2120,0
+20250326,170000,964542,2120,2120,2120,2120,0
+20250326,165900,964542,2120,2120,2120,2120,0
+20250326,165800,964542,2120,2120,2120,2120,0
+20250326,165700,964542,2120,2120,2120,2120,0
+20250326,165600,964542,2120,2120,2120,2120,0
+20250326,165500,964542,2120,2120,2120,2120,0
+20250326,165400,964542,2120,2120,2120,2120,0
+20250326,165300,964542,2120,2120,2120,2120,0
+20250326,165200,964542,2120,2120,2120,2120,0
+20250326,165100,964542,2120,2120,2120,2120,0
+20250326,165000,964542,2120,2120,2120,2120,0
+20250326,164900,964542,2120,2120,2120,2120,0
+20250326,164800,964542,2120,2120,2120,2120,0
+20250326,164700,964542,2120,2120,2120,2120,0
+20250326,164600,964542,2120,2120,2120,2120,0
+20250326,164500,964542,2120,2120,2120,2120,0
+20250326,164400,964542,2120,2120,2120,2120,0
+20250326,164300,964542,2120,2120,2120,2120,0
+20250326,164200,964542,2120,2120,2120,2120,0
+20250326,164100,964542,2120,2120,2120,2120,0
+20250326,164000,964542,2120,2120,2120,2120,0
+20250326,163900,964542,2120,2120,2120,2120,0
+20250326,163800,964542,2120,2120,2120,2120,1
+20250326,163700,964542,2120,2120,2120,2120,0
+20250326,163600,964542,2120,2120,2120,2120,0
+20250326,163500,964542,2120,2120,2120,2120,0
+20250326,163400,964542,2120,2120,2120,2120,0
+20250326,163300,964542,2120,2120,2120,2120,0
+20250326,163200,964542,2120,2120,2120,2120,0
+20250326,163100,964542,2120,2120,2120,2120,0
+20250326,163000,964542,2120,2120,2120,2120,0
+20250326,162900,964542,2120,2120,2120,2120,0
+20250326,162800,964542,2120,2120,2120,2120,0
+20250326,162700,964542,2120,2120,2120,2120,0
+20250326,162600,964542,2120,2120,2120,2120,0
+20250326,162500,964542,2120,2120,2120,2120,0
+20250326,162400,964542,2120,2120,2120,2120,0
+20250326,162300,964542,2120,2120,2120,2120,0
+20250326,162200,964542,2120,2120,2120,2120,0
+20250326,162100,964542,2120,2120,2120,2120,0
+20250326,162000,964542,2120,2120,2120,2120,0
+20250326,161900,964542,2120,2120,2120,2120,0
+20250326,161800,964542,2120,2120,2120,2120,0
+20250326,161700,964542,2120,2120,2120,2120,0
+20250326,161600,964542,2120,2120,2120,2120,0
+20250326,161500,964542,2120,2120,2120,2120,0
+20250326,161400,964542,2120,2120,2120,2120,0
+20250326,161300,964542,2120,2120,2120,2120,0
+20250326,161200,964542,2120,2120,2120,2120,0
+20250326,161100,964542,2120,2120,2120,2120,0
+20250326,161000,964542,2120,2120,2120,2120,0
+20250326,160900,964542,2120,2120,2120,2120,0
+20250326,160800,964542,2120,2120,2120,2120,1
+20250326,160700,964542,2120,2120,2120,2120,0
+20250326,160600,964542,2120,2120,2120,2120,0
+20250326,160500,964542,2120,2120,2120,2120,0
+20250326,160400,964542,2120,2120,2120,2120,0
+20250326,160300,964542,2120,2120,2120,2120,0
+20250326,160200,964542,2120,2120,2120,2120,0
+20250326,160100,964542,2120,2120,2120,2120,0
+20250326,160000,964542,2120,2120,2120,2120,0
+20250326,155900,964542,2120,2120,2120,2120,0
+20250326,155800,964542,2120,2120,2120,2120,0
+20250326,155700,964542,2120,2120,2120,2120,0
+20250326,155600,964542,2120,2120,2120,2120,0
+20250326,155500,964542,2120,2120,2120,2120,0
+20250326,155400,964542,2120,2120,2120,2120,0
+20250326,155300,964542,2120,2120,2120,2120,0
+20250326,155200,964542,2120,2120,2120,2120,0
+20250326,155100,964542,2120,2120,2120,2120,0
+20250326,155000,964542,2120,2120,2120,2120,0
+20250326,154900,964542,2120,2120,2120,2120,0
+20250326,154800,964542,2120,2120,2120,2120,0
+20250326,154700,964542,2120,2120,2120,2120,0
+20250326,154600,964542,2120,2120,2120,2120,0
+20250326,154500,964542,2120,2120,2120,2120,0
+20250326,154400,964542,2120,2120,2120,2120,0
+20250326,154300,964542,2120,2120,2120,2120,0
+20250326,154200,964542,2120,2120,2120,2120,0
+20250326,154100,964542,2120,2120,2120,2120,0
+20250326,154000,964542,2120,2120,2120,2120,0
+20250326,153900,964542,2120,2120,2120,2120,0
+20250326,153800,964542,2120,2120,2120,2120,1
+20250326,153700,964542,2120,2120,2120,2120,0
+20250326,153600,964542,2120,2120,2120,2120,0
+20250326,153500,964542,2120,2120,2120,2120,0
+20250326,153400,964542,2120,2120,2120,2120,0
+20250326,153300,964542,2120,2120,2120,2120,0
+20250326,153200,964542,2120,2120,2120,2120,0
+20250326,153100,964542,2120,2120,2120,2120,0
+20250326,153000,964542,2120,2120,2120,2120,0
+20250326,152900,964542,2120,2120,2120,2120,0
+20250326,152800,964542,2120,2120,2120,2120,0
+20250326,152700,964542,2120,2120,2120,2120,0
+20250326,152600,964542,2120,2120,2120,2120,0
+20250326,152500,964542,2120,2120,2120,2120,0
+20250326,152400,964542,2120,2120,2120,2120,0
+20250326,152300,964542,2120,2120,2120,2120,0
+20250326,152200,964542,2120,2120,2120,2120,0
+20250326,152100,964542,2120,2120,2120,2120,0
+20250326,152000,964542,2120,2120,2120,2120,0
+20250326,151900,964542,2120,2120,2120,2120,0
+20250326,151800,964542,2120,2120,2120,2120,0
+20250326,151700,964542,2120,2120,2120,2120,0
+20250326,151600,964542,2120,2120,2120,2120,0
+20250326,151500,964542,2120,2120,2120,2120,0
+20250326,151400,964542,2120,2120,2120,2120,1
+20250326,151300,962422,2115,2115,2115,2115,0
+20250326,151200,962422,2115,2117,2117,2115,250
+20250326,151100,433602,2117,2117,2117,2117,0
+20250326,151000,433602,2117,2117,2117,2117,0
+20250326,150900,433602,2117,2117,2117,2117,0
+20250326,150800,433602,2117,2117,2117,2117,0
+20250326,150700,433602,2117,2117,2117,2117,0
+20250326,150600,433602,2117,2117,2117,2117,0
+20250326,150500,433602,2117,2117,2117,2117,0
+20250326,150400,433602,2117,2117,2117,2117,0
+20250326,150300,433602,2117,2117,2117,2117,0
+20250326,150200,433602,2117,2117,2117,2117,0
+20250326,150100,433602,2117,2117,2117,2117,0
+20250326,150000,433602,2117,2117,2117,2117,0
+20250326,145900,433602,2117,2117,2117,2117,1
+20250326,145800,431485,2120,2120,2120,2120,0
+20250326,145700,431485,2120,2120,2120,2120,0
+20250326,145600,431485,2120,2120,2120,2120,0
+20250326,145500,431485,2120,2120,2120,2120,0
+20250326,145400,431485,2120,2120,2120,2120,0
+20250326,145300,431485,2120,2120,2120,2120,0
+20250326,145200,431485,2120,2120,2120,2120,0
+20250326,145100,431485,2120,2120,2120,2120,0
+20250326,145000,431485,2120,2120,2120,2120,0
+20250326,144900,431485,2120,2120,2120,2120,0
+20250326,144800,431485,2120,2120,2120,2120,0
+20250326,144700,431485,2120,2120,2120,2120,0
+20250326,144600,431485,2120,2120,2120,2120,0
+20250326,144500,431485,2120,2120,2120,2120,0
+20250326,144400,431485,2120,2120,2120,2120,0
+20250326,144300,431485,2120,2120,2120,2120,0
+20250326,144200,431485,2120,2120,2120,2120,0
+20250326,144100,431485,2120,2120,2120,2120,0
+20250326,144000,431485,2120,2120,2120,2120,0
+20250326,143900,431485,2120,2120,2120,2120,0
+20250326,143800,431485,2120,2120,2120,2120,0
+20250326,143700,431485,2120,2120,2120,2120,0
+20250326,143600,431485,2120,2120,2120,2120,0
+20250326,143500,431485,2120,2120,2120,2120,0
+20250326,143400,431485,2120,2120,2120,2120,0
+20250326,143300,431485,2120,2120,2120,2120,0
+20250326,143200,431485,2120,2120,2120,2120,0
+20250326,143100,431485,2120,2120,2120,2120,0
+20250326,143000,431485,2120,2120,2120,2120,0
+20250326,142900,431485,2120,2120,2120,2120,0
+20250326,142800,431485,2120,2120,2120,2120,0
+20250326,142700,431485,2120,2120,2120,2120,0
+20250326,142600,431485,2120,2120,2120,2120,0
+20250326,142500,431485,2120,2120,2120,2120,0
+20250326,142400,431485,2120,2120,2120,2120,0
+20250326,142300,431485,2120,2120,2120,2120,0
+20250326,142200,431485,2120,2120,2120,2120,0
+20250326,142100,431485,2120,2120,2120,2120,0
+20250326,142000,431485,2120,2120,2120,2120,0
+20250326,141900,431485,2120,2120,2120,2120,0
+20250326,141800,431485,2120,2120,2120,2120,0
+20250326,141700,431485,2120,2120,2120,2120,0
+20250326,141600,431485,2120,2120,2120,2120,0
+20250326,141500,431485,2120,2120,2120,2120,0
+20250326,141400,431485,2120,2120,2120,2120,0
+20250326,141300,431485,2120,2120,2120,2120,0
+20250326,141200,431485,2120,2120,2120,2120,0
+20250326,141100,431485,2120,2120,2120,2120,0
+20250326,141000,431485,2120,2120,2120,2120,0
+20250326,140900,431485,2120,2120,2120,2120,0
+20250326,140800,431485,2120,2120,2120,2120,0
+20250326,140700,431485,2120,2120,2120,2120,0
+20250326,140600,431485,2120,2120,2120,2120,0
+20250326,140500,431485,2120,2120,2120,2120,0
+20250326,140400,431485,2120,2120,2120,2120,0
+20250326,140300,431485,2120,2120,2120,2120,0
+20250326,140200,431485,2120,2120,2120,2120,0
+20250326,140100,431485,2120,2120,2120,2120,0
+20250326,140000,431485,2120,2120,2120,2120,0
+20250326,135900,431485,2120,2120,2120,2120,0
+20250326,135800,431485,2120,2120,2120,2120,0
+20250326,135700,431485,2120,2120,2120,2120,0
+20250326,135600,431485,2120,2120,2120,2120,0
+20250326,135500,431485,2120,2120,2120,2120,0
+20250326,135400,431485,2120,2120,2120,2120,0
+20250326,135300,431485,2120,2120,2120,2120,0
+20250326,135200,431485,2120,2120,2120,2120,0
+20250326,135100,431485,2120,2120,2120,2120,0
+20250326,135000,431485,2120,2120,2120,2120,0
+20250326,134900,431485,2120,2120,2120,2120,0
+20250326,134800,431485,2120,2120,2120,2120,0
+20250326,134700,431485,2120,2120,2120,2120,0
+20250326,134600,431485,2120,2120,2120,2120,0
+20250326,134500,431485,2120,2120,2120,2120,0
+20250326,134400,431485,2120,2120,2120,2120,0
+20250326,134300,431485,2120,2120,2120,2120,0
+20250326,134200,431485,2120,2120,2120,2120,0
+20250326,134100,431485,2120,2120,2120,2120,0
+20250326,134000,431485,2120,2120,2120,2120,0
+20250326,133900,431485,2120,2120,2120,2120,0
+20250326,133800,431485,2120,2120,2120,2120,0
+20250326,133700,431485,2120,2120,2120,2120,0
+20250326,133600,431485,2120,2120,2120,2120,0
+20250326,133500,431485,2120,2120,2120,2120,0
+20250326,133400,431485,2120,2120,2120,2120,0
+20250326,133300,431485,2120,2120,2120,2120,0
+20250326,133200,431485,2120,2120,2120,2120,0
+20250326,133100,431485,2120,2120,2120,2120,0
+20250326,133000,431485,2120,2120,2120,2120,0
+20250326,132900,431485,2120,2120,2120,2120,0
+20250326,132800,431485,2120,2120,2120,2120,0
+20250326,132700,431485,2120,2120,2120,2120,0
+20250326,132600,431485,2120,2120,2120,2120,0
+20250326,132500,431485,2120,2120,2120,2120,0
+20250326,132400,431485,2120,2120,2120,2120,0
+20250326,132300,431485,2120,2120,2120,2120,0
+20250326,132200,431485,2120,2120,2120,2120,0
+20250326,132100,431485,2120,2120,2120,2120,0
+20250326,132000,431485,2120,2120,2120,2120,0
+20250326,131900,431485,2120,2120,2120,2120,0
+20250326,131800,431485,2120,2120,2120,2120,0
+20250326,131700,431485,2120,2120,2120,2120,0
+20250326,131600,431485,2120,2120,2120,2120,0
+20250326,131500,431485,2120,2120,2120,2120,0
+20250326,131400,431485,2120,2120,2120,2120,0
+20250326,131300,431485,2120,2120,2120,2120,0
+20250326,131200,431485,2120,2120,2120,2120,0
+20250326,131100,431485,2120,2120,2120,2120,0
+20250326,131000,431485,2120,2120,2120,2120,0
+20250326,130900,431485,2120,2120,2120,2120,0
+20250326,130800,431485,2120,2120,2120,2120,0
+20250326,130700,431485,2120,2120,2120,2120,0
+20250326,130600,431485,2120,2120,2120,2120,0
+20250326,130500,431485,2120,2120,2120,2120,0
+20250326,130400,431485,2120,2120,2120,2120,0
+20250326,130300,431485,2120,2120,2120,2120,0
+20250326,130200,431485,2120,2120,2120,2120,0
+20250326,130100,431485,2120,2120,2120,2120,0
+20250326,130000,431485,2120,2120,2120,2120,0
+20250326,125900,431485,2120,2120,2120,2120,0
+20250326,125800,431485,2120,2120,2120,2120,0
+20250326,125700,431485,2120,2120,2120,2120,0
+20250326,125600,431485,2120,2120,2120,2120,0
+20250326,125500,431485,2120,2120,2120,2120,0
+20250326,125400,431485,2120,2120,2120,2120,0
+20250326,125300,431485,2120,2120,2120,2120,0
+20250326,125200,431485,2120,2120,2120,2120,0
+20250326,125100,431485,2120,2120,2120,2120,1
+20250326,125000,429365,2115,2115,2115,2115,0
+20250326,124900,429365,2115,2115,2115,2115,0
+20250326,124800,429365,2115,2115,2115,2115,0
+20250326,124700,429365,2115,2115,2115,2115,0
+20250326,124600,429365,2115,2115,2115,2115,0
+20250326,124500,429365,2115,2115,2115,2115,0
+20250326,124400,429365,2115,2115,2115,2115,0
+20250326,124300,429365,2115,2115,2115,2115,200
+20250326,124200,6365,2120,2120,2120,2120,2
+20250326,124100,2125,2125,2125,2125,2125,0
+20250326,124000,2125,2125,2125,2125,2125,0
+20250326,123900,2125,2125,2125,2125,2125,0
+20250326,123800,2125,2125,2125,2125,2125,0
+20250326,123700,2125,2125,2125,2125,2125,0
+20250326,123600,2125,2125,2125,2125,2125,0
+20250326,123500,2125,2125,2125,2125,2125,0
+20250326,123400,2125,2125,2125,2125,2125,0
+20250326,123300,2125,2125,2125,2125,2125,0
+20250326,123200,2125,2125,2125,2125,2125,0
+20250326,123100,2125,2125,2125,2125,2125,0
+20250326,123000,2125,2125,2125,2125,2125,0
+20250326,122900,2125,2125,2125,2125,2125,0
+20250326,122800,2125,2125,2125,2125,2125,0
+20250326,122700,2125,2125,2125,2125,2125,0
+20250326,122600,2125,2125,2125,2125,2125,0
+20250326,122500,2125,2125,2125,2125,2125,0
+20250326,122400,2125,2125,2125,2125,2125,0
+20250326,122300,2125,2125,2125,2125,2125,0
+20250326,122200,2125,2125,2125,2125,2125,0
+20250326,122100,2125,2125,2125,2125,2125,0
+20250326,122000,2125,2125,2125,2125,2125,0
+20250326,121900,2125,2125,2125,2125,2125,0
+20250326,121800,2125,2125,2125,2125,2125,0
+20250326,121700,2125,2125,2125,2125,2125,0
+20250326,121600,2125,2125,2125,2125,2125,0
+20250326,121500,2125,2125,2125,2125,2125,0
+20250326,121400,2125,2125,2125,2125,2125,0
+20250326,121300,2125,2125,2125,2125,2125,0
+20250326,121200,2125,2125,2125,2125,2125,0
+20250326,121100,2125,2125,2125,2125,2125,0
+20250326,121000,2125,2125,2125,2125,2125,0
+20250326,120900,2125,2125,2125,2125,2125,0
+20250326,120800,2125,2125,2125,2125,2125,0
+20250326,120700,2125,2125,2125,2125,2125,0
+20250326,120600,2125,2125,2125,2125,2125,0
+20250326,120500,2125,2125,2125,2125,2125,0
+20250326,120400,2125,2125,2125,2125,2125,0
+20250326,120300,2125,2125,2125,2125,2125,0
+20250326,120200,2125,2125,2125,2125,2125,0
+20250326,120100,2125,2125,2125,2125,2125,0
+20250326,120000,2125,2125,2125,2125,2125,0
+20250326,115900,2125,2125,2125,2125,2125,0
+20250326,115800,2125,2125,2125,2125,2125,0
+20250326,115700,2125,2125,2125,2125,2125,0
+20250326,115600,2125,2125,2125,2125,2125,0
+20250326,115500,2125,2125,2125,2125,2125,0
+20250326,115400,2125,2125,2125,2125,2125,0
+20250326,115300,2125,2125,2125,2125,2125,0
+20250326,115200,2125,2125,2125,2125,2125,0
+20250326,115100,2125,2125,2125,2125,2125,0
+20250326,115000,2125,2125,2125,2125,2125,0
+20250326,114900,2125,2125,2125,2125,2125,0
+20250326,114800,2125,2125,2125,2125,2125,0
+20250326,114700,2125,2125,2125,2125,2125,0
+20250326,114600,2125,2125,2125,2125,2125,0
+20250326,114500,2125,2125,2125,2125,2125,0
+20250326,114400,2125,2125,2125,2125,2125,0
+20250326,114300,2125,2125,2125,2125,2125,0
+20250326,114200,2125,2125,2125,2125,2125,0
+20250326,114100,2125,2125,2125,2125,2125,0
+20250326,114000,2125,2125,2125,2125,2125,0
+20250326,113900,2125,2125,2125,2125,2125,0
+20250326,113800,2125,2125,2125,2125,2125,0
+20250326,113700,2125,2125,2125,2125,2125,0
+20250326,113600,2125,2125,2125,2125,2125,0
+20250326,113500,2125,2125,2125,2125,2125,0
+20250326,113400,2125,2125,2125,2125,2125,0
+20250326,113300,2125,2125,2125,2125,2125,0
+20250326,113200,2125,2125,2125,2125,2125,0
+20250326,113100,2125,2125,2125,2125,2125,0
+20250326,113000,2125,2125,2125,2125,2125,0
+20250326,112900,2125,2125,2125,2125,2125,0
+20250326,112800,2125,2125,2125,2125,2125,0
+20250326,112700,2125,2125,2125,2125,2125,0
+20250326,112600,2125,2125,2125,2125,2125,0
+20250326,112500,2125,2125,2125,2125,2125,0
+20250326,112400,2125,2125,2125,2125,2125,0
+20250326,112300,2125,2125,2125,2125,2125,0
+20250326,112200,2125,2125,2125,2125,2125,0
+20250326,112100,2125,2125,2125,2125,2125,0
+20250326,112000,2125,2125,2125,2125,2125,0
+20250326,111900,2125,2125,2125,2125,2125,0
+20250326,111800,2125,2125,2125,2125,2125,0
+20250326,111700,2125,2125,2125,2125,2125,0
+20250326,111600,2125,2125,2125,2125,2125,0
+20250326,111500,2125,2125,2125,2125,2125,0
+20250326,111400,2125,2125,2125,2125,2125,0
+20250326,111300,2125,2125,2125,2125,2125,0
+20250326,111200,2125,2125,2125,2125,2125,0
+20250326,111100,2125,2125,2125,2125,2125,0
+20250326,111000,2125,2125,2125,2125,2125,0
+20250326,110900,2125,2125,2125,2125,2125,0
+20250326,110800,2125,2125,2125,2125,2125,0
+20250326,110700,2125,2125,2125,2125,2125,0
+20250326,110600,2125,2125,2125,2125,2125,0
+20250326,110500,2125,2125,2125,2125,2125,0
+20250326,110400,2125,2125,2125,2125,2125,0
+20250326,110300,2125,2125,2125,2125,2125,0
+20250326,110200,2125,2125,2125,2125,2125,0
+20250326,110100,2125,2125,2125,2125,2125,0
+20250326,110000,2125,2125,2125,2125,2125,0
+20250326,105900,2125,2125,2125,2125,2125,0
+20250326,105800,2125,2125,2125,2125,2125,0
+20250326,105700,2125,2125,2125,2125,2125,0
+20250326,105600,2125,2125,2125,2125,2125,0
+20250326,105500,2125,2125,2125,2125,2125,0
+20250326,105400,2125,2125,2125,2125,2125,0
+20250326,105300,2125,2125,2125,2125,2125,0
+20250326,105200,2125,2125,2125,2125,2125,0
+20250326,105100,2125,2125,2125,2125,2125,0
+20250326,105000,2125,2125,2125,2125,2125,0
+20250326,104900,2125,2125,2125,2125,2125,0
+20250326,104800,2125,2125,2125,2125,2125,0
+20250326,104700,2125,2125,2125,2125,2125,0
+20250326,104600,2125,2125,2125,2125,2125,0
+20250326,104500,2125,2125,2125,2125,2125,0
+20250326,104400,2125,2125,2125,2125,2125,0
+20250326,104300,2125,2125,2125,2125,2125,0
+20250326,104200,2125,2125,2125,2125,2125,0
+20250326,104100,2125,2125,2125,2125,2125,0
+20250326,104000,2125,2125,2125,2125,2125,0
+20250326,103900,2125,2125,2125,2125,2125,0
+20250326,103800,2125,2125,2125,2125,2125,1
+20250326,103700,0,2125,2125,2125,2125,0
+20250326,103600,0,2125,2125,2125,2125,0
+20250326,103500,0,2125,2125,2125,2125,0
+20250326,103400,0,2125,2125,2125,2125,0
+20250326,103300,0,2125,2125,2125,2125,0
+20250326,103200,0,2125,2125,2125,2125,0
+20250326,103100,0,2125,2125,2125,2125,0
+20250326,103000,0,2125,2125,2125,2125,0
+20250326,102900,0,2125,2125,2125,2125,0
+20250326,102800,0,2125,2125,2125,2125,0
+20250326,102700,0,2125,2125,2125,2125,0
+20250326,102600,0,2125,2125,2125,2125,0
+20250326,102500,0,2125,2125,2125,2125,0
+20250326,102400,0,2125,2125,2125,2125,0
+20250326,102300,0,2125,2125,2125,2125,0
+20250326,102200,0,2125,2125,2125,2125,0
+20250326,102100,0,2125,2125,2125,2125,0
+20250326,102000,0,2125,2125,2125,2125,0
+20250326,101900,0,2125,2125,2125,2125,0
+20250326,101800,0,2125,2125,2125,2125,0
+20250326,101700,0,2125,2125,2125,2125,0
+20250326,101600,0,2125,2125,2125,2125,0
+20250326,101500,0,2125,2125,2125,2125,0
+20250326,101400,0,2125,2125,2125,2125,0
+20250326,101300,0,2125,2125,2125,2125,0
+20250326,101200,0,2125,2125,2125,2125,0
+20250326,101100,0,2125,2125,2125,2125,0
+20250326,101000,0,2125,2125,2125,2125,0
+20250326,100900,0,2125,2125,2125,2125,0
+20250326,100800,0,2125,2125,2125,2125,0
+20250326,100700,0,2125,2125,2125,2125,0
+20250326,100600,0,2125,2125,2125,2125,0
+20250326,100500,0,2125,2125,2125,2125,0
+20250326,100400,0,2125,2125,2125,2125,0
+20250326,100300,0,2125,2125,2125,2125,0
+20250326,100200,0,2125,2125,2125,2125,0
+20250326,100100,0,2125,2125,2125,2125,0
+20250326,100000,0,2125,2125,2125,2125,0
+20250326,095900,0,2125,2125,2125,2125,0
+20250326,095800,0,2125,2125,2125,2125,0
+20250326,095700,0,2125,2125,2125,2125,0
+20250326,095600,0,2125,2125,2125,2125,0
+20250326,095500,0,2125,2125,2125,2125,0
+20250326,095400,0,2125,2125,2125,2125,0
+20250326,095300,0,2125,2125,2125,2125,0
+20250326,095200,0,2125,2125,2125,2125,0
+20250326,095100,0,2125,2125,2125,2125,0
+20250326,095000,0,2125,2125,2125,2125,0
+20250326,094900,0,2125,2125,2125,2125,0
+20250326,094800,0,2125,2125,2125,2125,0
+20250326,094700,0,2125,2125,2125,2125,0
+20250326,094600,0,2125,2125,2125,2125,0
+20250326,094500,0,2125,2125,2125,2125,0
+20250326,094400,0,2125,2125,2125,2125,0
+20250326,094300,0,2125,2125,2125,2125,0
+20250326,094200,0,2125,2125,2125,2125,0
+20250326,094100,0,2125,2125,2125,2125,0
+20250326,094000,0,2125,2125,2125,2125,0
+20250326,093900,0,2125,2125,2125,2125,0
+20250326,093800,0,2125,2125,2125,2125,0
+20250326,093700,0,2125,2125,2125,2125,0
+20250326,093600,0,2125,2125,2125,2125,0
+20250326,093500,0,2125,2125,2125,2125,0
+20250326,093400,0,2125,2125,2125,2125,0
+20250326,093300,0,2125,2125,2125,2125,0
+20250326,093200,0,2125,2125,2125,2125,0
+20250326,093100,0,2125,2125,2125,2125,0
+20250326,093000,0,2125,2125,2125,2125,0
+20250326,092900,0,2125,2125,2125,2125,0
+20250326,092800,0,2125,2125,2125,2125,0
+20250326,092700,0,2125,2125,2125,2125,0
+20250326,092600,0,2125,2125,2125,2125,0
+20250326,092500,0,2125,2125,2125,2125,0
+20250326,092400,0,2125,2125,2125,2125,0
+20250326,092300,0,2125,2125,2125,2125,0
+20250326,092200,0,2125,2125,2125,2125,0
+20250326,092100,0,2125,2125,2125,2125,0
+20250326,092000,0,2125,2125,2125,2125,0
+20250326,091900,0,2125,2125,2125,2125,0
+20250326,091800,0,2125,2125,2125,2125,0
+20250326,091700,0,2125,2125,2125,2125,0
+20250326,091600,0,2125,2125,2125,2125,0
+20250326,091500,0,2125,2125,2125,2125,0
+20250326,091400,0,2125,2125,2125,2125,0
+20250326,091300,0,2125,2125,2125,2125,0
+20250326,091200,0,2125,2125,2125,2125,0
+20250326,091100,0,2125,2125,2125,2125,0
+20250326,091000,0,2125,2125,2125,2125,0
+20250326,090900,0,2125,2125,2125,2125,0
+20250326,090800,0,2125,2125,2125,2125,0
+20250326,090700,0,2125,2125,2125,2125,0
+20250326,090600,0,2125,2125,2125,2125,0
+20250326,090500,0,2125,2125,2125,2125,0
+20250326,090400,0,2125,2125,2125,2125,0
+20250326,090300,0,2125,2125,2125,2125,0
+20250326,090200,0,2125,2125,2125,2125,0
+20250326,090100,0,2125,2125,2125,2125,0
+20250326,090000,0,2125,2125,2125,2125,0

439410/min/candle-20250327.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213800,2571960,2125,2125,2125,2125,1
+20250327,213700,2571960,2125,2125,2125,2125,0
+20250327,213600,2571960,2125,2125,2125,2125,0
+20250327,213500,2571960,2125,2125,2125,2125,0
+20250327,213400,2571960,2125,2125,2125,2125,0
+20250327,213300,2571960,2125,2125,2125,2125,0
+20250327,213200,2571960,2125,2125,2125,2125,0
+20250327,213100,2571960,2125,2125,2125,2125,0
+20250327,213000,2571960,2125,2125,2125,2125,0
+20250327,212900,2571960,2125,2125,2125,2125,0
+20250327,212800,2571960,2125,2125,2125,2125,0
+20250327,212700,2571960,2125,2125,2125,2125,0
+20250327,212600,2571960,2125,2125,2125,2125,0
+20250327,212500,2571960,2125,2125,2125,2125,0
+20250327,212400,2571960,2125,2125,2125,2125,0
+20250327,212300,2571960,2125,2125,2125,2125,0
+20250327,212200,2571960,2125,2125,2125,2125,0
+20250327,212100,2571960,2125,2125,2125,2125,0
+20250327,212000,2571960,2125,2125,2125,2125,0
+20250327,211900,2571960,2125,2125,2125,2125,0
+20250327,211800,2571960,2125,2125,2125,2125,0
+20250327,211700,2571960,2125,2125,2125,2125,0
+20250327,211600,2571960,2125,2125,2125,2125,0
+20250327,211500,2571960,2125,2125,2125,2125,0
+20250327,211400,2571960,2125,2125,2125,2125,0
+20250327,211300,2571960,2125,2125,2125,2125,0
+20250327,211200,2571960,2125,2125,2125,2125,0
+20250327,211100,2571960,2125,2125,2125,2125,0
+20250327,211000,2571960,2125,2125,2125,2125,0
+20250327,210900,2571960,2125,2125,2125,2125,0
+20250327,210800,2571960,2125,2125,2125,2125,1
+20250327,210700,2571960,2125,2125,2125,2125,0
+20250327,210600,2571960,2125,2125,2125,2125,0
+20250327,210500,2571960,2125,2125,2125,2125,0
+20250327,210400,2571960,2125,2125,2125,2125,0
+20250327,210300,2571960,2125,2125,2125,2125,0
+20250327,210200,2571960,2125,2125,2125,2125,0
+20250327,210100,2571960,2125,2125,2125,2125,0
+20250327,210000,2571960,2125,2125,2125,2125,0
+20250327,205900,2571960,2125,2125,2125,2125,0
+20250327,205800,2571960,2125,2125,2125,2125,0
+20250327,205700,2571960,2125,2125,2125,2125,0
+20250327,205600,2571960,2125,2125,2125,2125,0
+20250327,205500,2571960,2125,2125,2125,2125,0
+20250327,205400,2571960,2125,2125,2125,2125,0
+20250327,205300,2571960,2125,2125,2125,2125,0
+20250327,205200,2571960,2125,2125,2125,2125,0
+20250327,205100,2571960,2125,2125,2125,2125,0
+20250327,205000,2571960,2125,2125,2125,2125,0
+20250327,204900,2571960,2125,2125,2125,2125,0
+20250327,204800,2571960,2125,2125,2125,2125,0
+20250327,204700,2571960,2125,2125,2125,2125,0
+20250327,204600,2571960,2125,2125,2125,2125,0
+20250327,204500,2571960,2125,2125,2125,2125,0
+20250327,204400,2571960,2125,2125,2125,2125,0
+20250327,204300,2571960,2125,2125,2125,2125,0
+20250327,204200,2571960,2125,2125,2125,2125,0
+20250327,204100,2571960,2125,2125,2125,2125,0
+20250327,204000,2571960,2125,2125,2125,2125,0
+20250327,203900,2571960,2125,2125,2125,2125,0
+20250327,203800,2571960,2125,2125,2125,2125,1
+20250327,203700,2571960,2125,2125,2125,2125,0
+20250327,203600,2571960,2125,2125,2125,2125,0
+20250327,203500,2571960,2125,2125,2125,2125,0
+20250327,203400,2571960,2125,2125,2125,2125,0
+20250327,203300,2571960,2125,2125,2125,2125,0
+20250327,203200,2571960,2125,2125,2125,2125,0
+20250327,203100,2571960,2125,2125,2125,2125,0
+20250327,203000,2571960,2125,2125,2125,2125,0
+20250327,202900,2571960,2125,2125,2125,2125,0
+20250327,202800,2571960,2125,2125,2125,2125,0
+20250327,202700,2571960,2125,2125,2125,2125,0
+20250327,202600,2571960,2125,2125,2125,2125,0
+20250327,202500,2571960,2125,2125,2125,2125,0
+20250327,202400,2571960,2125,2125,2125,2125,0
+20250327,202300,2571960,2125,2125,2125,2125,0
+20250327,202200,2571960,2125,2125,2125,2125,0
+20250327,202100,2571960,2125,2125,2125,2125,0
+20250327,202000,2571960,2125,2125,2125,2125,0
+20250327,201900,2571960,2125,2125,2125,2125,0
+20250327,201800,2571960,2125,2125,2125,2125,0
+20250327,201700,2571960,2125,2125,2125,2125,0
+20250327,201600,2571960,2125,2125,2125,2125,0
+20250327,201500,2571960,2125,2125,2125,2125,0
+20250327,201400,2571960,2125,2125,2125,2125,0
+20250327,201300,2571960,2125,2125,2125,2125,0
+20250327,201200,2571960,2125,2125,2125,2125,0
+20250327,201100,2571960,2125,2125,2125,2125,0
+20250327,201000,2571960,2125,2125,2125,2125,0
+20250327,200900,2571960,2125,2125,2125,2125,0
+20250327,200800,2571960,2125,2125,2125,2125,1
+20250327,200700,2571960,2125,2125,2125,2125,0
+20250327,200600,2571960,2125,2125,2125,2125,0
+20250327,200500,2571960,2125,2125,2125,2125,0
+20250327,200400,2571960,2125,2125,2125,2125,0
+20250327,200300,2571960,2125,2125,2125,2125,0
+20250327,200200,2571960,2125,2125,2125,2125,0
+20250327,200100,2571960,2125,2125,2125,2125,0
+20250327,200000,2571960,2125,2125,2125,2125,0
+20250327,195900,2571960,2125,2125,2125,2125,0
+20250327,195800,2571960,2125,2125,2125,2125,0
+20250327,195700,2571960,2125,2125,2125,2125,0
+20250327,195600,2571960,2125,2125,2125,2125,0
+20250327,195500,2571960,2125,2125,2125,2125,0
+20250327,195400,2571960,2125,2125,2125,2125,0
+20250327,195300,2571960,2125,2125,2125,2125,0
+20250327,195200,2571960,2125,2125,2125,2125,0
+20250327,195100,2571960,2125,2125,2125,2125,0
+20250327,195000,2571960,2125,2125,2125,2125,0
+20250327,194900,2571960,2125,2125,2125,2125,0
+20250327,194800,2571960,2125,2125,2125,2125,0
+20250327,194700,2571960,2125,2125,2125,2125,0
+20250327,194600,2571960,2125,2125,2125,2125,0
+20250327,194500,2571960,2125,2125,2125,2125,0
+20250327,194400,2571960,2125,2125,2125,2125,0
+20250327,194300,2571960,2125,2125,2125,2125,0
+20250327,194200,2571960,2125,2125,2125,2125,0
+20250327,194100,2571960,2125,2125,2125,2125,0
+20250327,194000,2571960,2125,2125,2125,2125,0
+20250327,193900,2571960,2125,2125,2125,2125,0
+20250327,193800,2571960,2125,2125,2125,2125,1
+20250327,193700,2571960,2125,2125,2125,2125,0
+20250327,193600,2571960,2125,2125,2125,2125,0
+20250327,193500,2571960,2125,2125,2125,2125,0
+20250327,193400,2571960,2125,2125,2125,2125,0
+20250327,193300,2571960,2125,2125,2125,2125,0
+20250327,193200,2571960,2125,2125,2125,2125,0
+20250327,193100,2571960,2125,2125,2125,2125,0
+20250327,193000,2571960,2125,2125,2125,2125,0
+20250327,192900,2571960,2125,2125,2125,2125,0
+20250327,192800,2571960,2125,2125,2125,2125,0
+20250327,192700,2571960,2125,2125,2125,2125,0
+20250327,192600,2571960,2125,2125,2125,2125,0
+20250327,192500,2571960,2125,2125,2125,2125,0
+20250327,192400,2571960,2125,2125,2125,2125,0
+20250327,192300,2571960,2125,2125,2125,2125,0
+20250327,192200,2571960,2125,2125,2125,2125,0
+20250327,192100,2571960,2125,2125,2125,2125,0
+20250327,192000,2571960,2125,2125,2125,2125,0
+20250327,191900,2571960,2125,2125,2125,2125,0
+20250327,191800,2571960,2125,2125,2125,2125,0
+20250327,191700,2571960,2125,2125,2125,2125,0
+20250327,191600,2571960,2125,2125,2125,2125,0
+20250327,191500,2571960,2125,2125,2125,2125,0
+20250327,191400,2571960,2125,2125,2125,2125,0
+20250327,191300,2571960,2125,2125,2125,2125,0
+20250327,191200,2571960,2125,2125,2125,2125,0
+20250327,191100,2571960,2125,2125,2125,2125,0
+20250327,191000,2571960,2125,2125,2125,2125,0
+20250327,190900,2571960,2125,2125,2125,2125,0
+20250327,190800,2571960,2125,2125,2125,2125,1
+20250327,190700,2571960,2125,2125,2125,2125,0
+20250327,190600,2571960,2125,2125,2125,2125,0
+20250327,190500,2571960,2125,2125,2125,2125,0
+20250327,190400,2571960,2125,2125,2125,2125,0
+20250327,190300,2571960,2125,2125,2125,2125,0
+20250327,190200,2571960,2125,2125,2125,2125,0
+20250327,190100,2571960,2125,2125,2125,2125,0
+20250327,190000,2571960,2125,2125,2125,2125,0
+20250327,185900,2571960,2125,2125,2125,2125,0
+20250327,185800,2571960,2125,2125,2125,2125,0
+20250327,185700,2571960,2125,2125,2125,2125,0
+20250327,185600,2571960,2125,2125,2125,2125,0
+20250327,185500,2571960,2125,2125,2125,2125,0
+20250327,185400,2571960,2125,2125,2125,2125,0
+20250327,185300,2571960,2125,2125,2125,2125,0
+20250327,185200,2571960,2125,2125,2125,2125,0
+20250327,185100,2571960,2125,2125,2125,2125,0
+20250327,185000,2571960,2125,2125,2125,2125,0
+20250327,184900,2571960,2125,2125,2125,2125,0
+20250327,184800,2571960,2125,2125,2125,2125,0
+20250327,184700,2571960,2125,2125,2125,2125,0
+20250327,184600,2571960,2125,2125,2125,2125,0
+20250327,184500,2571960,2125,2125,2125,2125,0
+20250327,184400,2571960,2125,2125,2125,2125,0
+20250327,184300,2571960,2125,2125,2125,2125,0
+20250327,184200,2571960,2125,2125,2125,2125,0
+20250327,184100,2571960,2125,2125,2125,2125,0
+20250327,184000,2571960,2125,2125,2125,2125,0
+20250327,183900,2571960,2125,2125,2125,2125,0
+20250327,183800,2571960,2125,2125,2125,2125,1
+20250327,183700,2571960,2125,2125,2125,2125,0
+20250327,183600,2571960,2125,2125,2125,2125,0
+20250327,183500,2571960,2125,2125,2125,2125,0
+20250327,183400,2571960,2125,2125,2125,2125,0
+20250327,183300,2571960,2125,2125,2125,2125,0
+20250327,183200,2571960,2125,2125,2125,2125,0
+20250327,183100,2571960,2125,2125,2125,2125,0
+20250327,183000,2571960,2125,2125,2125,2125,0
+20250327,182900,2571960,2125,2125,2125,2125,0
+20250327,182800,2571960,2125,2125,2125,2125,0
+20250327,182700,2571960,2125,2125,2125,2125,0
+20250327,182600,2571960,2125,2125,2125,2125,0
+20250327,182500,2571960,2125,2125,2125,2125,0
+20250327,182400,2571960,2125,2125,2125,2125,0
+20250327,182300,2571960,2125,2125,2125,2125,0
+20250327,182200,2571960,2125,2125,2125,2125,0
+20250327,182100,2571960,2125,2125,2125,2125,0
+20250327,182000,2571960,2125,2125,2125,2125,0
+20250327,181900,2571960,2125,2125,2125,2125,0
+20250327,181800,2571960,2125,2125,2125,2125,0
+20250327,181700,2571960,2125,2125,2125,2125,0
+20250327,181600,2571960,2125,2125,2125,2125,0
+20250327,181500,2571960,2125,2125,2125,2125,0
+20250327,181400,2571960,2125,2125,2125,2125,0
+20250327,181300,2571960,2125,2125,2125,2125,0
+20250327,181200,2571960,2125,2125,2125,2125,0
+20250327,181100,2571960,2125,2125,2125,2125,0
+20250327,181000,2571960,2125,2125,2125,2125,0
+20250327,180900,2571960,2125,2125,2125,2125,0
+20250327,180800,2571960,2125,2125,2125,2125,1
+20250327,180700,2571960,2125,2125,2125,2125,0
+20250327,180600,2571960,2125,2125,2125,2125,0
+20250327,180500,2571960,2125,2125,2125,2125,0
+20250327,180400,2571960,2125,2125,2125,2125,0
+20250327,180300,2571960,2125,2125,2125,2125,0
+20250327,180200,2571960,2125,2125,2125,2125,0
+20250327,180100,2571960,2125,2125,2125,2125,0
+20250327,180000,2571960,2125,2125,2125,2125,0
+20250327,175900,2571960,2125,2125,2125,2125,0
+20250327,175800,2571960,2125,2125,2125,2125,0
+20250327,175700,2571960,2125,2125,2125,2125,0
+20250327,175600,2571960,2125,2125,2125,2125,0
+20250327,175500,2571960,2125,2125,2125,2125,0
+20250327,175400,2571960,2125,2125,2125,2125,0
+20250327,175300,2571960,2125,2125,2125,2125,0
+20250327,175200,2571960,2125,2125,2125,2125,0
+20250327,175100,2571960,2125,2125,2125,2125,0
+20250327,175000,2571960,2125,2125,2125,2125,0
+20250327,174900,2571960,2125,2125,2125,2125,0
+20250327,174800,2571960,2125,2125,2125,2125,0
+20250327,174700,2571960,2125,2125,2125,2125,0
+20250327,174600,2571960,2125,2125,2125,2125,0
+20250327,174500,2571960,2125,2125,2125,2125,0
+20250327,174400,2571960,2125,2125,2125,2125,0
+20250327,174300,2571960,2125,2125,2125,2125,0
+20250327,174200,2571960,2125,2125,2125,2125,0
+20250327,174100,2571960,2125,2125,2125,2125,0
+20250327,174000,2571960,2125,2125,2125,2125,0
+20250327,173900,2571960,2125,2125,2125,2125,0
+20250327,173800,2571960,2125,2125,2125,2125,1
+20250327,173700,2571960,2125,2125,2125,2125,0
+20250327,173600,2571960,2125,2125,2125,2125,0
+20250327,173500,2571960,2125,2125,2125,2125,0
+20250327,173400,2571960,2125,2125,2125,2125,0
+20250327,173300,2571960,2125,2125,2125,2125,0
+20250327,173200,2571960,2125,2125,2125,2125,0
+20250327,173100,2571960,2125,2125,2125,2125,0
+20250327,173000,2571960,2125,2125,2125,2125,0
+20250327,172900,2571960,2125,2125,2125,2125,0
+20250327,172800,2571960,2125,2125,2125,2125,0
+20250327,172700,2571960,2125,2125,2125,2125,0
+20250327,172600,2571960,2125,2125,2125,2125,0
+20250327,172500,2571960,2125,2125,2125,2125,0
+20250327,172400,2571960,2125,2125,2125,2125,0
+20250327,172300,2571960,2125,2125,2125,2125,0
+20250327,172200,2571960,2125,2125,2125,2125,0
+20250327,172100,2571960,2125,2125,2125,2125,0
+20250327,172000,2571960,2125,2125,2125,2125,0
+20250327,171900,2571960,2125,2125,2125,2125,0
+20250327,171800,2571960,2125,2125,2125,2125,0
+20250327,171700,2571960,2125,2125,2125,2125,0
+20250327,171600,2571960,2125,2125,2125,2125,0
+20250327,171500,2571960,2125,2125,2125,2125,0
+20250327,171400,2571960,2125,2125,2125,2125,0
+20250327,171300,2571960,2125,2125,2125,2125,0
+20250327,171200,2571960,2125,2125,2125,2125,0
+20250327,171100,2571960,2125,2125,2125,2125,0
+20250327,171000,2571960,2125,2125,2125,2125,0
+20250327,170900,2571960,2125,2125,2125,2125,0
+20250327,170800,2571960,2125,2125,2125,2125,1
+20250327,170700,2571960,2125,2125,2125,2125,0
+20250327,170600,2571960,2125,2125,2125,2125,0
+20250327,170500,2571960,2125,2125,2125,2125,0
+20250327,170400,2571960,2125,2125,2125,2125,0
+20250327,170300,2571960,2125,2125,2125,2125,0
+20250327,170200,2571960,2125,2125,2125,2125,0
+20250327,170100,2571960,2125,2125,2125,2125,0
+20250327,170000,2571960,2125,2125,2125,2125,0
+20250327,165900,2571960,2125,2125,2125,2125,0
+20250327,165800,2571960,2125,2125,2125,2125,0
+20250327,165700,2571960,2125,2125,2125,2125,0
+20250327,165600,2571960,2125,2125,2125,2125,0
+20250327,165500,2571960,2125,2125,2125,2125,0
+20250327,165400,2571960,2125,2125,2125,2125,0
+20250327,165300,2571960,2125,2125,2125,2125,0
+20250327,165200,2571960,2125,2125,2125,2125,0
+20250327,165100,2571960,2125,2125,2125,2125,0
+20250327,165000,2571960,2125,2125,2125,2125,0
+20250327,164900,2571960,2125,2125,2125,2125,0
+20250327,164800,2571960,2125,2125,2125,2125,0
+20250327,164700,2571960,2125,2125,2125,2125,0
+20250327,164600,2571960,2125,2125,2125,2125,0
+20250327,164500,2571960,2125,2125,2125,2125,0
+20250327,164400,2571960,2125,2125,2125,2125,0
+20250327,164300,2571960,2125,2125,2125,2125,0
+20250327,164200,2571960,2125,2125,2125,2125,0
+20250327,164100,2571960,2125,2125,2125,2125,0
+20250327,164000,2571960,2125,2125,2125,2125,0
+20250327,163900,2571960,2125,2125,2125,2125,0
+20250327,163800,2571960,2125,2125,2125,2125,1
+20250327,163700,2571960,2125,2125,2125,2125,0
+20250327,163600,2571960,2125,2125,2125,2125,0
+20250327,163500,2571960,2125,2125,2125,2125,0
+20250327,163400,2571960,2125,2125,2125,2125,0
+20250327,163300,2571960,2125,2125,2125,2125,0
+20250327,163200,2571960,2125,2125,2125,2125,0
+20250327,163100,2571960,2125,2125,2125,2125,0
+20250327,163000,2571960,2125,2125,2125,2125,0
+20250327,162900,2571960,2125,2125,2125,2125,0
+20250327,162800,2571960,2125,2125,2125,2125,0
+20250327,162700,2571960,2125,2125,2125,2125,0
+20250327,162600,2571960,2125,2125,2125,2125,0
+20250327,162500,2571960,2125,2125,2125,2125,0
+20250327,162400,2571960,2125,2125,2125,2125,0
+20250327,162300,2571960,2125,2125,2125,2125,0
+20250327,162200,2571960,2125,2125,2125,2125,0
+20250327,162100,2571960,2125,2125,2125,2125,0
+20250327,162000,2571960,2125,2125,2125,2125,0
+20250327,161900,2571960,2125,2125,2125,2125,0
+20250327,161800,2571960,2125,2125,2125,2125,0
+20250327,161700,2571960,2125,2125,2125,2125,0
+20250327,161600,2571960,2125,2125,2125,2125,0
+20250327,161500,2571960,2125,2125,2125,2125,0
+20250327,161400,2571960,2125,2125,2125,2125,0
+20250327,161300,2571960,2125,2125,2125,2125,0
+20250327,161200,2571960,2125,2125,2125,2125,0
+20250327,161100,2571960,2125,2125,2125,2125,0
+20250327,161000,2571960,2125,2125,2125,2125,0
+20250327,160900,2571960,2125,2125,2125,2125,0
+20250327,160800,2571960,2125,2125,2125,2125,1
+20250327,160700,2571960,2125,2125,2125,2125,0
+20250327,160600,2571960,2125,2125,2125,2125,0
+20250327,160500,2571960,2125,2125,2125,2125,0
+20250327,160400,2571960,2125,2125,2125,2125,0
+20250327,160300,2571960,2125,2125,2125,2125,0
+20250327,160200,2571960,2125,2125,2125,2125,0
+20250327,160100,2571960,2125,2125,2125,2125,0
+20250327,160000,2571960,2125,2125,2125,2125,0
+20250327,155900,2571960,2125,2125,2125,2125,0
+20250327,155800,2571960,2125,2125,2125,2125,0
+20250327,155700,2571960,2125,2125,2125,2125,0
+20250327,155600,2571960,2125,2125,2125,2125,0
+20250327,155500,2571960,2125,2125,2125,2125,0
+20250327,155400,2571960,2125,2125,2125,2125,0
+20250327,155300,2571960,2125,2125,2125,2125,0
+20250327,155200,2571960,2125,2125,2125,2125,0
+20250327,155100,2571960,2125,2125,2125,2125,0
+20250327,155000,2571960,2125,2125,2125,2125,0
+20250327,154900,2571960,2125,2125,2125,2125,0
+20250327,154800,2571960,2125,2125,2125,2125,0
+20250327,154700,2571960,2125,2125,2125,2125,0
+20250327,154600,2571960,2125,2125,2125,2125,0
+20250327,154500,2571960,2125,2125,2125,2125,0
+20250327,154400,2571960,2125,2125,2125,2125,0
+20250327,154300,2571960,2125,2125,2125,2125,0
+20250327,154200,2571960,2125,2125,2125,2125,0
+20250327,154100,2571960,2125,2125,2125,2125,0
+20250327,154000,2571960,2125,2125,2125,2125,0
+20250327,153900,2571960,2125,2125,2125,2125,0
+20250327,153800,2571960,2125,2125,2125,2125,1
+20250327,153700,2571960,2125,2125,2125,2125,0
+20250327,153600,2571960,2125,2125,2125,2125,0
+20250327,153500,2571960,2125,2125,2125,2125,0
+20250327,153400,2571960,2125,2125,2125,2125,0
+20250327,153300,2571960,2125,2125,2125,2125,0
+20250327,153200,2571960,2125,2125,2125,2125,0
+20250327,153100,2571960,2125,2125,2125,2125,0
+20250327,153000,2571960,2125,2125,2125,2125,0
+20250327,152900,2571960,2125,2125,2125,2125,0
+20250327,152800,2571960,2125,2125,2125,2125,0
+20250327,152700,2571960,2125,2125,2125,2125,0
+20250327,152600,2571960,2125,2125,2125,2125,0
+20250327,152500,2571960,2125,2125,2125,2125,0
+20250327,152400,2571960,2125,2125,2125,2125,0
+20250327,152300,2571960,2125,2125,2125,2125,0
+20250327,152200,2571960,2125,2125,2125,2125,0
+20250327,152100,2571960,2125,2125,2125,2125,0
+20250327,152000,2571960,2125,2125,2125,2125,0
+20250327,151900,2571960,2125,2125,2125,2125,0
+20250327,151800,2571960,2125,2125,2125,2125,0
+20250327,151700,2571960,2125,2125,2125,2125,0
+20250327,151600,2571960,2125,2125,2125,2125,0
+20250327,151500,2571960,2125,2125,2125,2125,0
+20250327,151400,2571960,2125,2125,2125,2125,0
+20250327,151300,2571960,2125,2125,2125,2125,1
+20250327,151200,2569835,2115,2115,2115,2115,4
+20250327,151100,2561375,2115,2115,2115,2115,0
+20250327,151000,2561375,2115,2115,2115,2115,0
+20250327,150900,2561375,2115,2115,2115,2115,0
+20250327,150800,2561375,2115,2115,2115,2115,0
+20250327,150700,2561375,2115,2115,2115,2115,0
+20250327,150600,2561375,2115,2115,2115,2115,0
+20250327,150500,2561375,2115,2115,2115,2115,0
+20250327,150400,2561375,2115,2115,2115,2115,0
+20250327,150300,2561375,2115,2115,2115,2115,0
+20250327,150200,2561375,2115,2115,2115,2115,0
+20250327,150100,2561375,2115,2115,2115,2115,0
+20250327,150000,2561375,2115,2115,2115,2115,0
+20250327,145900,2561375,2115,2115,2115,2115,0
+20250327,145800,2561375,2115,2115,2115,2115,0
+20250327,145700,2561375,2115,2115,2115,2115,0
+20250327,145600,2561375,2115,2115,2115,2115,0
+20250327,145500,2561375,2115,2115,2115,2115,0
+20250327,145400,2561375,2115,2115,2115,2115,0
+20250327,145300,2561375,2115,2115,2115,2115,0
+20250327,145200,2561375,2115,2115,2115,2115,0
+20250327,145100,2561375,2115,2115,2115,2115,0
+20250327,145000,2561375,2115,2115,2115,2115,0
+20250327,144900,2561375,2115,2115,2115,2115,0
+20250327,144800,2561375,2115,2115,2115,2115,0
+20250327,144700,2561375,2115,2115,2115,2115,0
+20250327,144600,2561375,2115,2115,2115,2115,0
+20250327,144500,2561375,2115,2115,2115,2115,0
+20250327,144400,2561375,2115,2115,2115,2115,0
+20250327,144300,2561375,2115,2115,2115,2115,0
+20250327,144200,2561375,2115,2115,2115,2115,0
+20250327,144100,2561375,2115,2115,2115,2115,0
+20250327,144000,2561375,2115,2115,2115,2115,0
+20250327,143900,2561375,2115,2115,2115,2115,0
+20250327,143800,2561375,2115,2115,2115,2115,0
+20250327,143700,2561375,2115,2115,2115,2115,0
+20250327,143600,2561375,2115,2115,2115,2115,0
+20250327,143500,2561375,2115,2115,2115,2115,0
+20250327,143400,2561375,2115,2115,2115,2115,0
+20250327,143300,2561375,2115,2115,2115,2115,0
+20250327,143200,2561375,2115,2115,2115,2115,0
+20250327,143100,2561375,2115,2115,2115,2115,0
+20250327,143000,2561375,2115,2115,2115,2115,0
+20250327,142900,2561375,2115,2115,2115,2115,0
+20250327,142800,2561375,2115,2115,2115,2115,0
+20250327,142700,2561375,2115,2115,2115,2115,0
+20250327,142600,2561375,2115,2115,2115,2115,0
+20250327,142500,2561375,2115,2115,2115,2115,0
+20250327,142400,2561375,2115,2115,2115,2115,0
+20250327,142300,2561375,2115,2115,2115,2115,0
+20250327,142200,2561375,2115,2115,2115,2115,0
+20250327,142100,2561375,2115,2115,2115,2115,0
+20250327,142000,2561375,2115,2115,2115,2115,0
+20250327,141900,2561375,2115,2115,2115,2115,0
+20250327,141800,2561375,2115,2115,2115,2115,0
+20250327,141700,2561375,2115,2115,2115,2115,0
+20250327,141600,2561375,2115,2115,2115,2115,0
+20250327,141500,2561375,2115,2115,2115,2115,0
+20250327,141400,2561375,2115,2115,2115,2115,0
+20250327,141300,2561375,2115,2115,2115,2115,0
+20250327,141200,2561375,2115,2115,2115,2115,0
+20250327,141100,2561375,2115,2115,2115,2115,0
+20250327,141000,2561375,2115,2115,2115,2115,0
+20250327,140900,2561375,2115,2115,2115,2115,0
+20250327,140800,2561375,2115,2115,2115,2115,0
+20250327,140700,2561375,2115,2115,2115,2115,0
+20250327,140600,2561375,2115,2115,2115,2115,0
+20250327,140500,2561375,2115,2115,2115,2115,0
+20250327,140400,2561375,2115,2115,2115,2115,0
+20250327,140300,2561375,2115,2115,2115,2115,0
+20250327,140200,2561375,2115,2115,2115,2115,0
+20250327,140100,2561375,2115,2115,2115,2115,0
+20250327,140000,2561375,2115,2115,2115,2115,0
+20250327,135900,2561375,2115,2115,2115,2115,0
+20250327,135800,2561375,2115,2115,2115,2115,0
+20250327,135700,2561375,2115,2115,2115,2115,0
+20250327,135600,2561375,2115,2115,2115,2115,0
+20250327,135500,2561375,2115,2115,2115,2115,0
+20250327,135400,2561375,2115,2115,2115,2115,0
+20250327,135300,2561375,2115,2115,2115,2115,0
+20250327,135200,2561375,2115,2115,2115,2115,0
+20250327,135100,2561375,2115,2115,2115,2115,0
+20250327,135000,2561375,2115,2115,2115,2115,0
+20250327,134900,2561375,2115,2115,2115,2115,0
+20250327,134800,2561375,2115,2115,2115,2115,0
+20250327,134700,2561375,2115,2115,2115,2115,0
+20250327,134600,2561375,2115,2115,2115,2115,0
+20250327,134500,2561375,2115,2115,2115,2115,0
+20250327,134400,2561375,2115,2115,2115,2115,0
+20250327,134300,2561375,2115,2115,2115,2115,0
+20250327,134200,2561375,2115,2115,2115,2115,0
+20250327,134100,2561375,2115,2115,2115,2115,0
+20250327,134000,2561375,2115,2115,2115,2115,0
+20250327,133900,2561375,2115,2115,2115,2115,0
+20250327,133800,2561375,2115,2115,2115,2115,0
+20250327,133700,2561375,2115,2115,2115,2115,0
+20250327,133600,2561375,2115,2115,2115,2115,0
+20250327,133500,2561375,2115,2115,2115,2115,0
+20250327,133400,2561375,2115,2115,2115,2115,0
+20250327,133300,2561375,2115,2115,2115,2115,0
+20250327,133200,2561375,2115,2115,2115,2115,0
+20250327,133100,2561375,2115,2115,2115,2115,0
+20250327,133000,2561375,2115,2115,2115,2115,0
+20250327,132900,2561375,2115,2115,2115,2115,0
+20250327,132800,2561375,2115,2115,2115,2115,0
+20250327,132700,2561375,2115,2115,2115,2115,0
+20250327,132600,2561375,2115,2115,2115,2115,0
+20250327,132500,2561375,2115,2115,2115,2115,0
+20250327,132400,2561375,2115,2115,2115,2115,0
+20250327,132300,2561375,2115,2115,2115,2115,0
+20250327,132200,2561375,2115,2115,2115,2115,0
+20250327,132100,2561375,2115,2115,2115,2115,0
+20250327,132000,2561375,2115,2115,2115,2115,0
+20250327,131900,2561375,2115,2115,2115,2115,0
+20250327,131800,2561375,2115,2115,2115,2115,0
+20250327,131700,2561375,2115,2115,2115,2115,0
+20250327,131600,2561375,2115,2115,2115,2115,0
+20250327,131500,2561375,2115,2115,2115,2115,0
+20250327,131400,2561375,2115,2115,2115,2115,0
+20250327,131300,2561375,2115,2115,2115,2115,0
+20250327,131200,2561375,2115,2115,2115,2115,0
+20250327,131100,2561375,2115,2115,2115,2115,0
+20250327,131000,2561375,2115,2115,2115,2115,0
+20250327,130900,2561375,2115,2115,2115,2115,0
+20250327,130800,2561375,2115,2115,2115,2115,0
+20250327,130700,2561375,2115,2115,2115,2115,0
+20250327,130600,2561375,2115,2115,2115,2115,0
+20250327,130500,2561375,2115,2115,2115,2115,0
+20250327,130400,2561375,2115,2115,2115,2115,0
+20250327,130300,2561375,2115,2115,2115,2115,0
+20250327,130200,2561375,2115,2115,2115,2115,0
+20250327,130100,2561375,2115,2115,2115,2115,0
+20250327,130000,2561375,2115,2115,2115,2115,0
+20250327,125900,2561375,2115,2115,2115,2115,0
+20250327,125800,2561375,2115,2115,2115,2115,0
+20250327,125700,2561375,2115,2115,2115,2115,0
+20250327,125600,2561375,2115,2115,2115,2115,0
+20250327,125500,2561375,2115,2115,2115,2115,0
+20250327,125400,2561375,2115,2115,2115,2115,0
+20250327,125300,2561375,2115,2115,2115,2115,0
+20250327,125200,2561375,2115,2115,2115,2115,0
+20250327,125100,2561375,2115,2115,2115,2115,0
+20250327,125000,2561375,2115,2115,2115,2115,0
+20250327,124900,2561375,2115,2115,2115,2115,0
+20250327,124800,2561375,2115,2115,2115,2115,0
+20250327,124700,2561375,2115,2115,2115,2115,0
+20250327,124600,2561375,2115,2115,2115,2115,0
+20250327,124500,2561375,2115,2115,2115,2115,0
+20250327,124400,2561375,2115,2115,2115,2115,0
+20250327,124300,2561375,2115,2115,2115,2115,0
+20250327,124200,2561375,2115,2115,2115,2115,0
+20250327,124100,2561375,2115,2115,2115,2115,0
+20250327,124000,2561375,2115,2115,2115,2115,0
+20250327,123900,2561375,2115,2115,2115,2115,0
+20250327,123800,2561375,2115,2115,2115,2115,0
+20250327,123700,2561375,2115,2115,2115,2115,0
+20250327,123600,2561375,2115,2115,2115,2115,0
+20250327,123500,2561375,2115,2115,2115,2115,0
+20250327,123400,2561375,2115,2115,2115,2115,0
+20250327,123300,2561375,2115,2115,2115,2115,0
+20250327,123200,2561375,2115,2115,2115,2115,0
+20250327,123100,2561375,2115,2115,2115,2115,0
+20250327,123000,2561375,2115,2115,2115,2115,0
+20250327,122900,2561375,2115,2115,2115,2115,0
+20250327,122800,2561375,2115,2115,2115,2115,0
+20250327,122700,2561375,2115,2115,2115,2115,0
+20250327,122600,2561375,2115,2115,2115,2115,0
+20250327,122500,2561375,2115,2115,2115,2115,0
+20250327,122400,2561375,2115,2115,2115,2115,0
+20250327,122300,2561375,2115,2115,2115,2115,0
+20250327,122200,2561375,2115,2115,2115,2115,0
+20250327,122100,2561375,2115,2115,2115,2115,0
+20250327,122000,2561375,2115,2115,2115,2115,0
+20250327,121900,2561375,2115,2115,2115,2115,0
+20250327,121800,2561375,2115,2115,2115,2115,0
+20250327,121700,2561375,2115,2115,2115,2115,0
+20250327,121600,2561375,2115,2115,2115,2115,0
+20250327,121500,2561375,2115,2115,2115,2115,0
+20250327,121400,2561375,2115,2115,2115,2115,0
+20250327,121300,2561375,2115,2115,2115,2115,0
+20250327,121200,2561375,2115,2115,2115,2115,0
+20250327,121100,2561375,2115,2115,2115,2115,0
+20250327,121000,2561375,2115,2115,2115,2115,0
+20250327,120900,2561375,2115,2115,2115,2115,0
+20250327,120800,2561375,2115,2115,2115,2115,0
+20250327,120700,2561375,2115,2115,2115,2115,0
+20250327,120600,2561375,2115,2115,2115,2115,0
+20250327,120500,2561375,2115,2115,2115,2115,0
+20250327,120400,2561375,2115,2115,2115,2115,0
+20250327,120300,2561375,2115,2115,2115,2115,0
+20250327,120200,2561375,2115,2115,2115,2115,0
+20250327,120100,2561375,2115,2115,2115,2115,22
+20250327,120000,2514845,2115,2115,2115,2115,0
+20250327,115900,2514845,2115,2115,2115,2115,21
+20250327,115800,2470430,2115,2115,2115,2115,22
+20250327,115700,2423900,2115,2115,2115,2115,22
+20250327,115600,2377370,2115,2115,2115,2115,21
+20250327,115500,2332955,2115,2115,2115,2115,22
+20250327,115400,2286425,2115,2115,2115,2115,22
+20250327,115300,2239895,2115,2115,2115,2115,22
+20250327,115200,2193365,2115,2115,2115,2115,22
+20250327,115100,2146835,2115,2115,2115,2115,22
+20250327,115000,2100305,2115,2115,2115,2115,21
+20250327,114900,2055890,2115,2115,2115,2115,0
+20250327,114800,2055890,2115,2115,2115,2115,22
+20250327,114700,2009360,2115,2115,2115,2115,22
+20250327,114600,1962830,2115,2115,2115,2115,22
+20250327,114500,1916300,2115,2115,2115,2115,22
+20250327,114400,1869770,2115,2115,2115,2115,22
+20250327,114300,1823240,2115,2115,2115,2115,21
+20250327,114200,1778825,2115,2115,2115,2115,22
+20250327,114100,1732295,2115,2115,2115,2115,22
+20250327,114000,1685765,2115,2115,2115,2115,22
+20250327,113900,1639235,2115,2115,2115,2115,22
+20250327,113800,1592705,2115,2115,2115,2115,0
+20250327,113700,1592705,2115,2115,2115,2115,22
+20250327,113600,1546175,2115,2115,2115,2115,21
+20250327,113500,1501760,2115,2115,2115,2115,22
+20250327,113400,1455230,2115,2115,2115,2115,22
+20250327,113300,1408700,2115,2115,2115,2115,22
+20250327,113200,1362170,2115,2115,2115,2115,22
+20250327,113100,1315640,2115,2115,2115,2115,21
+20250327,113000,1271225,2115,2115,2115,2115,22
+20250327,112900,1224695,2115,2115,2115,2115,22
+20250327,112800,1178165,2115,2115,2115,2115,22
+20250327,112700,1131635,2115,2115,2115,2115,0
+20250327,112600,1131635,2115,2115,2115,2115,22
+20250327,112500,1085105,2115,2115,2115,2115,22
+20250327,112400,1038575,2115,2115,2115,2115,21
+20250327,112300,994160,2115,2115,2115,2115,22
+20250327,112200,947630,2115,2115,2115,2115,22
+20250327,112100,901100,2115,2115,2115,2115,22
+20250327,112000,854570,2115,2115,2115,2115,22
+20250327,111900,808040,2115,2115,2115,2115,22
+20250327,111800,761510,2115,2115,2115,2115,21
+20250327,111700,717095,2115,2115,2115,2115,22
+20250327,111600,670565,2115,2115,2115,2115,0
+20250327,111500,670565,2115,2115,2115,2115,22
+20250327,111400,624035,2115,2115,2115,2115,22
+20250327,111300,577505,2115,2115,2115,2115,22
+20250327,111200,530975,2115,2115,2115,2115,22
+20250327,111100,484445,2115,2115,2115,2115,21
+20250327,111000,440030,2115,2115,2115,2115,22
+20250327,110900,393500,2115,2115,2115,2115,22
+20250327,110800,346970,2115,2115,2115,2115,22
+20250327,110700,300440,2115,2115,2115,2115,22
+20250327,110600,253910,2115,2115,2115,2115,22
+20250327,110500,207380,2115,2115,2115,2115,0
+20250327,110400,207380,2115,2115,2115,2115,21
+20250327,110300,162965,2115,2115,2115,2115,22
+20250327,110200,116435,2115,2115,2115,2115,22
+20250327,110100,69905,2115,2115,2115,2115,22
+20250327,110000,23375,2125,2125,2125,2125,0
+20250327,105900,23375,2125,2125,2125,2125,0
+20250327,105800,23375,2125,2125,2125,2125,0
+20250327,105700,23375,2125,2125,2125,2125,0
+20250327,105600,23375,2125,2125,2125,2125,0
+20250327,105500,23375,2125,2125,2125,2125,0
+20250327,105400,23375,2125,2125,2125,2125,0
+20250327,105300,23375,2125,2125,2125,2125,0
+20250327,105200,23375,2125,2125,2125,2125,0
+20250327,105100,23375,2125,2125,2125,2125,0
+20250327,105000,23375,2125,2125,2125,2125,0
+20250327,104900,23375,2125,2125,2125,2125,0
+20250327,104800,23375,2125,2125,2125,2125,0
+20250327,104700,23375,2125,2125,2125,2125,0
+20250327,104600,23375,2125,2125,2125,2125,0
+20250327,104500,23375,2125,2125,2125,2125,0
+20250327,104400,23375,2125,2125,2125,2125,0
+20250327,104300,23375,2125,2125,2125,2125,0
+20250327,104200,23375,2125,2125,2125,2125,0
+20250327,104100,23375,2125,2125,2125,2125,0
+20250327,104000,23375,2125,2125,2125,2125,0
+20250327,103900,23375,2125,2125,2125,2125,0
+20250327,103800,23375,2125,2125,2125,2125,0
+20250327,103700,23375,2125,2125,2125,2125,0
+20250327,103600,23375,2125,2125,2125,2125,0
+20250327,103500,23375,2125,2125,2125,2125,0
+20250327,103400,23375,2125,2125,2125,2125,0
+20250327,103300,23375,2125,2125,2125,2125,0
+20250327,103200,23375,2125,2125,2125,2125,0
+20250327,103100,23375,2125,2125,2125,2125,0
+20250327,103000,23375,2125,2125,2125,2125,0
+20250327,102900,23375,2125,2125,2125,2125,0
+20250327,102800,23375,2125,2125,2125,2125,0
+20250327,102700,23375,2125,2125,2125,2125,0
+20250327,102600,23375,2125,2125,2125,2125,1
+20250327,102500,21250,2125,2125,2125,2125,0
+20250327,102400,21250,2125,2125,2125,2125,0
+20250327,102300,21250,2125,2125,2125,2125,0
+20250327,102200,21250,2125,2125,2125,2125,0
+20250327,102100,21250,2125,2125,2125,2125,0
+20250327,102000,21250,2125,2125,2125,2125,0
+20250327,101900,21250,2125,2125,2125,2125,0
+20250327,101800,21250,2125,2125,2125,2125,0
+20250327,101700,21250,2125,2125,2125,2125,0
+20250327,101600,21250,2125,2125,2125,2125,0
+20250327,101500,21250,2125,2125,2125,2125,0
+20250327,101400,21250,2125,2125,2125,2125,0
+20250327,101300,21250,2125,2125,2125,2125,0
+20250327,101200,21250,2125,2125,2125,2125,0
+20250327,101100,21250,2125,2125,2125,2125,0
+20250327,101000,21250,2125,2125,2125,2125,0
+20250327,100900,21250,2125,2125,2125,2125,0
+20250327,100800,21250,2125,2125,2125,2125,0
+20250327,100700,21250,2125,2125,2125,2125,0
+20250327,100600,21250,2125,2125,2125,2125,0
+20250327,100500,21250,2125,2125,2125,2125,0
+20250327,100400,21250,2125,2125,2125,2125,0
+20250327,100300,21250,2125,2125,2125,2125,0
+20250327,100200,21250,2125,2125,2125,2125,0
+20250327,100100,21250,2125,2125,2125,2125,0
+20250327,100000,21250,2125,2125,2125,2125,0
+20250327,095900,21250,2125,2125,2125,2125,0
+20250327,095800,21250,2125,2125,2125,2125,0
+20250327,095700,21250,2125,2125,2125,2125,0
+20250327,095600,21250,2125,2125,2125,2125,0
+20250327,095500,21250,2125,2125,2125,2125,0
+20250327,095400,21250,2125,2125,2125,2125,0
+20250327,095300,21250,2125,2125,2125,2125,0
+20250327,095200,21250,2125,2125,2125,2125,0
+20250327,095100,21250,2125,2125,2125,2125,0
+20250327,095000,21250,2125,2125,2125,2125,0
+20250327,094900,21250,2125,2125,2125,2125,0
+20250327,094800,21250,2125,2125,2125,2125,0
+20250327,094700,21250,2125,2125,2125,2125,0
+20250327,094600,21250,2125,2125,2125,2125,0
+20250327,094500,21250,2125,2125,2125,2125,0
+20250327,094400,21250,2125,2125,2125,2125,0
+20250327,094300,21250,2125,2125,2125,2125,0
+20250327,094200,21250,2125,2125,2125,2125,0
+20250327,094100,21250,2125,2125,2125,2125,0
+20250327,094000,21250,2125,2125,2125,2125,0
+20250327,093900,21250,2125,2125,2125,2125,0
+20250327,093800,21250,2125,2125,2125,2125,0
+20250327,093700,21250,2125,2125,2125,2125,0
+20250327,093600,21250,2125,2125,2125,2125,10
+20250327,093500,0,2120,2120,2120,2120,0
+20250327,093400,0,2120,2120,2120,2120,0
+20250327,093300,0,2120,2120,2120,2120,0
+20250327,093200,0,2120,2120,2120,2120,0
+20250327,093100,0,2120,2120,2120,2120,0
+20250327,093000,0,2120,2120,2120,2120,0
+20250327,092900,0,2120,2120,2120,2120,0
+20250327,092800,0,2120,2120,2120,2120,0
+20250327,092700,0,2120,2120,2120,2120,0
+20250327,092600,0,2120,2120,2120,2120,0
+20250327,092500,0,2120,2120,2120,2120,0
+20250327,092400,0,2120,2120,2120,2120,0
+20250327,092300,0,2120,2120,2120,2120,0
+20250327,092200,0,2120,2120,2120,2120,0
+20250327,092100,0,2120,2120,2120,2120,0
+20250327,092000,0,2120,2120,2120,2120,0
+20250327,091900,0,2120,2120,2120,2120,0
+20250327,091800,0,2120,2120,2120,2120,0
+20250327,091700,0,2120,2120,2120,2120,0
+20250327,091600,0,2120,2120,2120,2120,0
+20250327,091500,0,2120,2120,2120,2120,0
+20250327,091400,0,2120,2120,2120,2120,0
+20250327,091300,0,2120,2120,2120,2120,0
+20250327,091200,0,2120,2120,2120,2120,0
+20250327,091100,0,2120,2120,2120,2120,0
+20250327,091000,0,2120,2120,2120,2120,0
+20250327,090900,0,2120,2120,2120,2120,0
+20250327,090800,0,2120,2120,2120,2120,0
+20250327,090700,0,2120,2120,2120,2120,0
+20250327,090600,0,2120,2120,2120,2120,0
+20250327,090500,0,2120,2120,2120,2120,0
+20250327,090400,0,2120,2120,2120,2120,0
+20250327,090300,0,2120,2120,2120,2120,0
+20250327,090200,0,2120,2120,2120,2120,0
+20250327,090100,0,2120,2120,2120,2120,0
+20250327,090000,0,2120,2120,2120,2120,0

439410/min/candle-20250328.csv

@@ -0,0 +1,760 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213800,11556650,2125,2125,2125,2125,1
+20250328,213700,11556650,2125,2125,2125,2125,0
+20250328,213600,11556650,2125,2125,2125,2125,0
+20250328,213500,11556650,2125,2125,2125,2125,0
+20250328,213400,11556650,2125,2125,2125,2125,0
+20250328,213300,11556650,2125,2125,2125,2125,0
+20250328,213200,11556650,2125,2125,2125,2125,0
+20250328,213100,11556650,2125,2125,2125,2125,0
+20250328,213000,11556650,2125,2125,2125,2125,0
+20250328,212900,11556650,2125,2125,2125,2125,0
+20250328,212800,11556650,2125,2125,2125,2125,0
+20250328,212700,11556650,2125,2125,2125,2125,0
+20250328,212600,11556650,2125,2125,2125,2125,0
+20250328,212500,11556650,2125,2125,2125,2125,0
+20250328,212400,11556650,2125,2125,2125,2125,0
+20250328,212300,11556650,2125,2125,2125,2125,0
+20250328,212200,11556650,2125,2125,2125,2125,0
+20250328,212100,11556650,2125,2125,2125,2125,0
+20250328,212000,11556650,2125,2125,2125,2125,0
+20250328,211900,11556650,2125,2125,2125,2125,0
+20250328,211800,11556650,2125,2125,2125,2125,0
+20250328,211700,11556650,2125,2125,2125,2125,0
+20250328,211600,11556650,2125,2125,2125,2125,0
+20250328,211500,11556650,2125,2125,2125,2125,0
+20250328,211400,11556650,2125,2125,2125,2125,0
+20250328,211300,11556650,2125,2125,2125,2125,0
+20250328,211200,11556650,2125,2125,2125,2125,0
+20250328,211100,11556650,2125,2125,2125,2125,0
+20250328,211000,11556650,2125,2125,2125,2125,0
+20250328,210900,11556650,2125,2125,2125,2125,0
+20250328,210800,11556650,2125,2125,2125,2125,1
+20250328,210700,11556650,2125,2125,2125,2125,0
+20250328,210600,11556650,2125,2125,2125,2125,0
+20250328,210500,11556650,2125,2125,2125,2125,0
+20250328,210400,11556650,2125,2125,2125,2125,0
+20250328,210300,11556650,2125,2125,2125,2125,0
+20250328,210200,11556650,2125,2125,2125,2125,0
+20250328,210100,11556650,2125,2125,2125,2125,0
+20250328,210000,11556650,2125,2125,2125,2125,0
+20250328,205900,11556650,2125,2125,2125,2125,0
+20250328,205800,11556650,2125,2125,2125,2125,0
+20250328,205700,11556650,2125,2125,2125,2125,0
+20250328,205600,11556650,2125,2125,2125,2125,0
+20250328,205500,11556650,2125,2125,2125,2125,0
+20250328,205400,11556650,2125,2125,2125,2125,0
+20250328,205300,11556650,2125,2125,2125,2125,0
+20250328,205200,11556650,2125,2125,2125,2125,0
+20250328,205100,11556650,2125,2125,2125,2125,0
+20250328,205000,11556650,2125,2125,2125,2125,0
+20250328,204900,11556650,2125,2125,2125,2125,0
+20250328,204800,11556650,2125,2125,2125,2125,0
+20250328,204700,11556650,2125,2125,2125,2125,0
+20250328,204600,11556650,2125,2125,2125,2125,0
+20250328,204500,11556650,2125,2125,2125,2125,0
+20250328,204400,11556650,2125,2125,2125,2125,0
+20250328,204300,11556650,2125,2125,2125,2125,0
+20250328,204200,11556650,2125,2125,2125,2125,0
+20250328,204100,11556650,2125,2125,2125,2125,0
+20250328,204000,11556650,2125,2125,2125,2125,0
+20250328,203900,11556650,2125,2125,2125,2125,0
+20250328,203800,11556650,2125,2125,2125,2125,1
+20250328,203700,11556650,2125,2125,2125,2125,0
+20250328,203600,11556650,2125,2125,2125,2125,0
+20250328,203500,11556650,2125,2125,2125,2125,0
+20250328,203400,11556650,2125,2125,2125,2125,0
+20250328,203300,11556650,2125,2125,2125,2125,0
+20250328,203200,11556650,2125,2125,2125,2125,0
+20250328,203100,11556650,2125,2125,2125,2125,0
+20250328,203000,11556650,2125,2125,2125,2125,0
+20250328,202900,11556650,2125,2125,2125,2125,0
+20250328,202800,11556650,2125,2125,2125,2125,0
+20250328,202700,11556650,2125,2125,2125,2125,0
+20250328,202600,11556650,2125,2125,2125,2125,0
+20250328,202500,11556650,2125,2125,2125,2125,0
+20250328,202400,11556650,2125,2125,2125,2125,0
+20250328,202300,11556650,2125,2125,2125,2125,0
+20250328,202200,11556650,2125,2125,2125,2125,0
+20250328,202100,11556650,2125,2125,2125,2125,0
+20250328,202000,11556650,2125,2125,2125,2125,0
+20250328,201900,11556650,2125,2125,2125,2125,0
+20250328,201800,11556650,2125,2125,2125,2125,0
+20250328,201700,11556650,2125,2125,2125,2125,0
+20250328,201600,11556650,2125,2125,2125,2125,0
+20250328,201500,11556650,2125,2125,2125,2125,0
+20250328,201400,11556650,2125,2125,2125,2125,0
+20250328,201300,11556650,2125,2125,2125,2125,0
+20250328,201200,11556650,2125,2125,2125,2125,0
+20250328,201100,11556650,2125,2125,2125,2125,0
+20250328,201000,11556650,2125,2125,2125,2125,0
+20250328,200900,11556650,2125,2125,2125,2125,0
+20250328,200800,11556650,2125,2125,2125,2125,1
+20250328,200700,11556650,2125,2125,2125,2125,0
+20250328,200600,11556650,2125,2125,2125,2125,0
+20250328,200500,11556650,2125,2125,2125,2125,0
+20250328,200400,11556650,2125,2125,2125,2125,0
+20250328,200300,11556650,2125,2125,2125,2125,0
+20250328,200200,11556650,2125,2125,2125,2125,0
+20250328,200100,11556650,2125,2125,2125,2125,0
+20250328,200000,11556650,2125,2125,2125,2125,0
+20250328,195900,11556650,2125,2125,2125,2125,0
+20250328,195800,11556650,2125,2125,2125,2125,0
+20250328,195700,11556650,2125,2125,2125,2125,0
+20250328,195600,11556650,2125,2125,2125,2125,0
+20250328,195500,11556650,2125,2125,2125,2125,0
+20250328,195400,11556650,2125,2125,2125,2125,0
+20250328,195300,11556650,2125,2125,2125,2125,0
+20250328,195200,11556650,2125,2125,2125,2125,0
+20250328,195100,11556650,2125,2125,2125,2125,0
+20250328,195000,11556650,2125,2125,2125,2125,0
+20250328,194900,11556650,2125,2125,2125,2125,0
+20250328,194800,11556650,2125,2125,2125,2125,0
+20250328,194700,11556650,2125,2125,2125,2125,0
+20250328,194600,11556650,2125,2125,2125,2125,0
+20250328,194500,11556650,2125,2125,2125,2125,0
+20250328,194400,11556650,2125,2125,2125,2125,0
+20250328,194300,11556650,2125,2125,2125,2125,0
+20250328,194200,11556650,2125,2125,2125,2125,0
+20250328,194100,11556650,2125,2125,2125,2125,0
+20250328,194000,11556650,2125,2125,2125,2125,0
+20250328,193900,11556650,2125,2125,2125,2125,0
+20250328,193800,11556650,2125,2125,2125,2125,1
+20250328,193700,11556650,2125,2125,2125,2125,0
+20250328,193600,11556650,2125,2125,2125,2125,0
+20250328,193500,11556650,2125,2125,2125,2125,0
+20250328,193400,11556650,2125,2125,2125,2125,0
+20250328,193300,11556650,2125,2125,2125,2125,0
+20250328,193200,11556650,2125,2125,2125,2125,0
+20250328,193100,11556650,2125,2125,2125,2125,0
+20250328,193000,11556650,2125,2125,2125,2125,0
+20250328,192900,11556650,2125,2125,2125,2125,0
+20250328,192800,11556650,2125,2125,2125,2125,0
+20250328,192700,11556650,2125,2125,2125,2125,0
+20250328,192600,11556650,2125,2125,2125,2125,0
+20250328,192500,11556650,2125,2125,2125,2125,0
+20250328,192400,11556650,2125,2125,2125,2125,0
+20250328,192300,11556650,2125,2125,2125,2125,0
+20250328,192200,11556650,2125,2125,2125,2125,0
+20250328,192100,11556650,2125,2125,2125,2125,0
+20250328,192000,11556650,2125,2125,2125,2125,0
+20250328,191900,11556650,2125,2125,2125,2125,0
+20250328,191800,11556650,2125,2125,2125,2125,0
+20250328,191700,11556650,2125,2125,2125,2125,0
+20250328,191600,11556650,2125,2125,2125,2125,0
+20250328,191500,11556650,2125,2125,2125,2125,0
+20250328,191400,11556650,2125,2125,2125,2125,0
+20250328,191300,11556650,2125,2125,2125,2125,0
+20250328,191200,11556650,2125,2125,2125,2125,0
+20250328,191100,11556650,2125,2125,2125,2125,0
+20250328,191000,11556650,2125,2125,2125,2125,0
+20250328,190900,11556650,2125,2125,2125,2125,0
+20250328,190800,11556650,2125,2125,2125,2125,1
+20250328,190700,11556650,2125,2125,2125,2125,0
+20250328,190600,11556650,2125,2125,2125,2125,0
+20250328,190500,11556650,2125,2125,2125,2125,0
+20250328,190400,11556650,2125,2125,2125,2125,0
+20250328,190300,11556650,2125,2125,2125,2125,0
+20250328,190200,11556650,2125,2125,2125,2125,0
+20250328,190100,11556650,2125,2125,2125,2125,0
+20250328,190000,11556650,2125,2125,2125,2125,0
+20250328,185900,11556650,2125,2125,2125,2125,0
+20250328,185800,11556650,2125,2125,2125,2125,0
+20250328,185700,11556650,2125,2125,2125,2125,0
+20250328,185600,11556650,2125,2125,2125,2125,0
+20250328,185500,11556650,2125,2125,2125,2125,0
+20250328,185400,11556650,2125,2125,2125,2125,0
+20250328,185300,11556650,2125,2125,2125,2125,0
+20250328,185200,11556650,2125,2125,2125,2125,0
+20250328,185100,11556650,2125,2125,2125,2125,0
+20250328,185000,11556650,2125,2125,2125,2125,0
+20250328,184900,11556650,2125,2125,2125,2125,0
+20250328,184800,11556650,2125,2125,2125,2125,0
+20250328,184700,11556650,2125,2125,2125,2125,0
+20250328,184600,11556650,2125,2125,2125,2125,0
+20250328,184500,11556650,2125,2125,2125,2125,0
+20250328,184400,11556650,2125,2125,2125,2125,0
+20250328,184300,11556650,2125,2125,2125,2125,0
+20250328,184200,11556650,2125,2125,2125,2125,0
+20250328,184100,11556650,2125,2125,2125,2125,0
+20250328,184000,11556650,2125,2125,2125,2125,0
+20250328,183900,11556650,2125,2125,2125,2125,0
+20250328,183800,11556650,2125,2125,2125,2125,1
+20250328,183700,11556650,2125,2125,2125,2125,0
+20250328,183600,11556650,2125,2125,2125,2125,0
+20250328,183500,11556650,2125,2125,2125,2125,0
+20250328,183400,11556650,2125,2125,2125,2125,0
+20250328,183300,11556650,2125,2125,2125,2125,0
+20250328,183200,11556650,2125,2125,2125,2125,0
+20250328,183100,11556650,2125,2125,2125,2125,0
+20250328,183000,11556650,2125,2125,2125,2125,0
+20250328,182900,11556650,2125,2125,2125,2125,0
+20250328,182800,11556650,2125,2125,2125,2125,0
+20250328,182700,11556650,2125,2125,2125,2125,0
+20250328,182600,11556650,2125,2125,2125,2125,0
+20250328,182500,11556650,2125,2125,2125,2125,0
+20250328,182400,11556650,2125,2125,2125,2125,0
+20250328,182300,11556650,2125,2125,2125,2125,0
+20250328,182200,11556650,2125,2125,2125,2125,0
+20250328,182100,11556650,2125,2125,2125,2125,0
+20250328,182000,11556650,2125,2125,2125,2125,0
+20250328,181900,11556650,2125,2125,2125,2125,0
+20250328,181800,11556650,2125,2125,2125,2125,0
+20250328,181700,11556650,2125,2125,2125,2125,0
+20250328,181600,11556650,2125,2125,2125,2125,0
+20250328,181500,11556650,2125,2125,2125,2125,0
+20250328,181400,11556650,2125,2125,2125,2125,0
+20250328,181300,11556650,2125,2125,2125,2125,0
+20250328,181200,11556650,2125,2125,2125,2125,0
+20250328,181100,11556650,2125,2125,2125,2125,0
+20250328,181000,11556650,2125,2125,2125,2125,0
+20250328,180900,11556650,2125,2125,2125,2125,0
+20250328,180800,11556650,2125,2125,2125,2125,1
+20250328,180700,11556650,2125,2125,2125,2125,0
+20250328,180600,11556650,2125,2125,2125,2125,0
+20250328,180500,11556650,2125,2125,2125,2125,0
+20250328,180400,11556650,2125,2125,2125,2125,0
+20250328,180300,11556650,2125,2125,2125,2125,0
+20250328,180200,11556650,2125,2125,2125,2125,0
+20250328,180100,11556650,2125,2125,2125,2125,0
+20250328,180000,11556650,2125,2125,2125,2125,0
+20250328,175900,11556650,2125,2125,2125,2125,0
+20250328,175800,11556650,2125,2125,2125,2125,0
+20250328,175700,11556650,2125,2125,2125,2125,0
+20250328,175600,11556650,2125,2125,2125,2125,0
+20250328,175500,11556650,2125,2125,2125,2125,0
+20250328,175400,11556650,2125,2125,2125,2125,0
+20250328,175300,11556650,2125,2125,2125,2125,0
+20250328,175200,11556650,2125,2125,2125,2125,0
+20250328,175100,11556650,2125,2125,2125,2125,0
+20250328,175000,11556650,2125,2125,2125,2125,0
+20250328,174900,11556650,2125,2125,2125,2125,0
+20250328,174800,11556650,2125,2125,2125,2125,0
+20250328,174700,11556650,2125,2125,2125,2125,0
+20250328,174600,11556650,2125,2125,2125,2125,0
+20250328,174500,11556650,2125,2125,2125,2125,0
+20250328,174400,11556650,2125,2125,2125,2125,0
+20250328,174300,11556650,2125,2125,2125,2125,0
+20250328,174200,11556650,2125,2125,2125,2125,0
+20250328,174100,11556650,2125,2125,2125,2125,0
+20250328,174000,11556650,2125,2125,2125,2125,0
+20250328,173900,11556650,2125,2125,2125,2125,0
+20250328,173800,11556650,2125,2125,2125,2125,1
+20250328,173700,11556650,2125,2125,2125,2125,0
+20250328,173600,11556650,2125,2125,2125,2125,0
+20250328,173500,11556650,2125,2125,2125,2125,0
+20250328,173400,11556650,2125,2125,2125,2125,0
+20250328,173300,11556650,2125,2125,2125,2125,0
+20250328,173200,11556650,2125,2125,2125,2125,0
+20250328,173100,11556650,2125,2125,2125,2125,0
+20250328,173000,11556650,2125,2125,2125,2125,0
+20250328,172900,11556650,2125,2125,2125,2125,0
+20250328,172800,11556650,2125,2125,2125,2125,0
+20250328,172700,11556650,2125,2125,2125,2125,0
+20250328,172600,11556650,2125,2125,2125,2125,0
+20250328,172500,11556650,2125,2125,2125,2125,0
+20250328,172400,11556650,2125,2125,2125,2125,0
+20250328,172300,11556650,2125,2125,2125,2125,0
+20250328,172200,11556650,2125,2125,2125,2125,0
+20250328,172100,11556650,2125,2125,2125,2125,0
+20250328,172000,11556650,2125,2125,2125,2125,0
+20250328,171900,11556650,2125,2125,2125,2125,0
+20250328,171800,11556650,2125,2125,2125,2125,0
+20250328,171700,11556650,2125,2125,2125,2125,0
+20250328,171600,11556650,2125,2125,2125,2125,0
+20250328,171500,11556650,2125,2125,2125,2125,0
+20250328,171400,11556650,2125,2125,2125,2125,0
+20250328,171300,11556650,2125,2125,2125,2125,0
+20250328,171200,11556650,2125,2125,2125,2125,0
+20250328,171100,11556650,2125,2125,2125,2125,0
+20250328,171000,11556650,2125,2125,2125,2125,0
+20250328,170900,11556650,2125,2125,2125,2125,0
+20250328,170800,11556650,2125,2125,2125,2125,1
+20250328,170700,11556650,2125,2125,2125,2125,0
+20250328,170600,11556650,2125,2125,2125,2125,0
+20250328,170500,11556650,2125,2125,2125,2125,0
+20250328,170400,11556650,2125,2125,2125,2125,0
+20250328,170300,11556650,2125,2125,2125,2125,0
+20250328,170200,11556650,2125,2125,2125,2125,0
+20250328,170100,11556650,2125,2125,2125,2125,0
+20250328,170000,11556650,2125,2125,2125,2125,0
+20250328,165900,11556650,2125,2125,2125,2125,0
+20250328,165800,11556650,2125,2125,2125,2125,0
+20250328,165700,11556650,2125,2125,2125,2125,0
+20250328,165600,11556650,2125,2125,2125,2125,0
+20250328,165500,11556650,2125,2125,2125,2125,0
+20250328,165400,11556650,2125,2125,2125,2125,0
+20250328,165300,11556650,2125,2125,2125,2125,0
+20250328,165200,11556650,2125,2125,2125,2125,0
+20250328,165100,11556650,2125,2125,2125,2125,0
+20250328,165000,11556650,2125,2125,2125,2125,0
+20250328,164900,11556650,2125,2125,2125,2125,0
+20250328,164800,11556650,2125,2125,2125,2125,0
+20250328,164700,11556650,2125,2125,2125,2125,0
+20250328,164600,11556650,2125,2125,2125,2125,0
+20250328,164500,11556650,2125,2125,2125,2125,0
+20250328,164400,11556650,2125,2125,2125,2125,0
+20250328,164300,11556650,2125,2125,2125,2125,0
+20250328,164200,11556650,2125,2125,2125,2125,0
+20250328,164100,11556650,2125,2125,2125,2125,0
+20250328,164000,11556650,2125,2125,2125,2125,0
+20250328,163900,11556650,2125,2125,2125,2125,0
+20250328,163800,11556650,2125,2125,2125,2125,1
+20250328,163700,11556650,2125,2125,2125,2125,0
+20250328,163600,11556650,2125,2125,2125,2125,0
+20250328,163500,11556650,2125,2125,2125,2125,0
+20250328,163400,11556650,2125,2125,2125,2125,0
+20250328,163300,11556650,2125,2125,2125,2125,0
+20250328,163200,11556650,2125,2125,2125,2125,0
+20250328,163100,11556650,2125,2125,2125,2125,0
+20250328,163000,11556650,2125,2125,2125,2125,0
+20250328,162900,11556650,2125,2125,2125,2125,0
+20250328,162800,11556650,2125,2125,2125,2125,0
+20250328,162700,11556650,2125,2125,2125,2125,0
+20250328,162600,11556650,2125,2125,2125,2125,0
+20250328,162500,11556650,2125,2125,2125,2125,0
+20250328,162400,11556650,2125,2125,2125,2125,0
+20250328,162300,11556650,2125,2125,2125,2125,0
+20250328,162200,11556650,2125,2125,2125,2125,0
+20250328,162100,11556650,2125,2125,2125,2125,0
+20250328,162000,11556650,2125,2125,2125,2125,0
+20250328,161900,11556650,2125,2125,2125,2125,0
+20250328,161800,11556650,2125,2125,2125,2125,0
+20250328,161700,11556650,2125,2125,2125,2125,0
+20250328,161600,11556650,2125,2125,2125,2125,0
+20250328,161500,11556650,2125,2125,2125,2125,0
+20250328,161400,11556650,2125,2125,2125,2125,0
+20250328,161300,11556650,2125,2125,2125,2125,0
+20250328,161200,11556650,2125,2125,2125,2125,0
+20250328,161100,11556650,2125,2125,2125,2125,0
+20250328,161000,11556650,2125,2125,2125,2125,0
+20250328,160900,11556650,2125,2125,2125,2125,0
+20250328,160800,11556650,2125,2125,2125,2125,1
+20250328,160700,11556650,2125,2125,2125,2125,0
+20250328,160600,11556650,2125,2125,2125,2125,0
+20250328,160500,11556650,2125,2125,2125,2125,0
+20250328,160400,11556650,2125,2125,2125,2125,0
+20250328,160300,11556650,2125,2125,2125,2125,0
+20250328,160200,11556650,2125,2125,2125,2125,0
+20250328,160100,11556650,2125,2125,2125,2125,0
+20250328,160000,11556650,2125,2125,2125,2125,0
+20250328,155900,11556650,2125,2125,2125,2125,0
+20250328,155800,11556650,2125,2125,2125,2125,0
+20250328,155700,11556650,2125,2125,2125,2125,0
+20250328,155600,11556650,2125,2125,2125,2125,0
+20250328,155500,11556650,2125,2125,2125,2125,0
+20250328,155400,11556650,2125,2125,2125,2125,0
+20250328,155300,11556650,2125,2125,2125,2125,0
+20250328,155200,11556650,2125,2125,2125,2125,0
+20250328,155100,11556650,2125,2125,2125,2125,0
+20250328,155000,11556650,2125,2125,2125,2125,0
+20250328,154900,11556650,2125,2125,2125,2125,0
+20250328,154800,11556650,2125,2125,2125,2125,0
+20250328,154700,11556650,2125,2125,2125,2125,0
+20250328,154600,11556650,2125,2125,2125,2125,0
+20250328,154500,11556650,2125,2125,2125,2125,0
+20250328,154400,11556650,2125,2125,2125,2125,0
+20250328,154300,11556650,2125,2125,2125,2125,0
+20250328,154200,11556650,2125,2125,2125,2125,0
+20250328,154100,11556650,2125,2125,2125,2125,0
+20250328,154000,11556650,2125,2125,2125,2125,0
+20250328,153900,11556650,2125,2125,2125,2125,0
+20250328,153800,11556650,2125,2125,2125,2125,1
+20250328,153700,11556650,2125,2125,2125,2125,0
+20250328,153600,11556650,2125,2125,2125,2125,0
+20250328,153500,11556650,2125,2125,2125,2125,0
+20250328,153400,11556650,2125,2125,2125,2125,0
+20250328,153300,11556650,2125,2125,2125,2125,0
+20250328,153200,11556650,2125,2125,2125,2125,0
+20250328,153100,11556650,2125,2125,2125,2125,0
+20250328,153000,11556650,2125,2125,2125,2125,0
+20250328,152900,11556650,2125,2125,2125,2125,0
+20250328,152800,11556650,2125,2125,2125,2125,0
+20250328,152700,11556650,2125,2125,2125,2125,0
+20250328,152600,11556650,2125,2125,2125,2125,0
+20250328,152500,11556650,2125,2125,2125,2125,0
+20250328,152400,11556650,2125,2125,2125,2125,0
+20250328,152300,11556650,2125,2125,2125,2125,0
+20250328,152200,11556650,2125,2125,2125,2125,0
+20250328,152100,11556650,2125,2125,2125,2125,0
+20250328,152000,11556650,2125,2125,2125,2125,0
+20250328,151900,11556650,2125,2125,2125,2125,0
+20250328,151800,11556650,2125,2125,2125,2125,0
+20250328,151700,11556650,2125,2125,2125,2125,0
+20250328,151600,11556650,2125,2125,2125,2125,0
+20250328,151500,11556650,2125,2125,2125,2125,0
+20250328,151400,11556650,2125,2125,2125,2125,0
+20250328,151300,11556650,2125,2125,2125,2125,0
+20250328,151200,11556650,2125,2125,2125,2125,0
+20250328,151100,11556650,2125,2125,2125,2125,0
+20250328,151000,11556650,2125,2125,2125,2125,0
+20250328,150900,11556650,2125,2125,2125,2125,0
+20250328,150800,11556650,2125,2125,2125,2125,0
+20250328,150700,11556650,2125,2125,2125,2125,0
+20250328,150600,11556650,2125,2125,2125,2125,0
+20250328,150500,11556650,2125,2125,2125,2125,0
+20250328,150400,11556650,2125,2125,2125,2125,0
+20250328,150300,11556650,2125,2125,2125,2125,0
+20250328,150200,11556650,2125,2125,2125,2125,0
+20250328,150100,11556650,2125,2125,2125,2125,0
+20250328,150000,11556650,2125,2125,2125,2125,0
+20250328,145900,11556650,2125,2125,2125,2125,0
+20250328,145800,11556650,2125,2125,2125,2125,0
+20250328,145700,11556650,2125,2125,2125,2125,0
+20250328,145600,11556650,2125,2125,2125,2125,0
+20250328,145500,11556650,2125,2125,2125,2125,0
+20250328,145400,11556650,2125,2125,2125,2125,0
+20250328,145300,11556650,2125,2125,2125,2125,0
+20250328,145200,11556650,2125,2125,2125,2125,0
+20250328,145100,11556650,2125,2125,2125,2125,0
+20250328,145000,11556650,2125,2125,2125,2125,0
+20250328,144900,11556650,2125,2125,2125,2125,0
+20250328,144800,11556650,2125,2125,2125,2125,1
+20250328,144700,11554525,2120,2120,2120,2120,0
+20250328,144600,11554525,2120,2120,2120,2120,0
+20250328,144500,11554525,2120,2120,2120,2120,0
+20250328,144400,11554525,2120,2120,2120,2120,0
+20250328,144300,11554525,2120,2120,2120,2120,5345
+20250328,144200,223125,2125,2125,2125,2125,0
+20250328,144100,223125,2125,2125,2125,2125,0
+20250328,144000,223125,2125,2125,2125,2125,0
+20250328,143900,223125,2125,2125,2125,2125,0
+20250328,143800,223125,2125,2125,2125,2125,0
+20250328,143700,223125,2125,2125,2125,2125,0
+20250328,143600,223125,2125,2125,2125,2125,0
+20250328,143500,223125,2125,2125,2125,2125,0
+20250328,143400,223125,2125,2125,2125,2125,0
+20250328,143300,223125,2125,2125,2125,2125,0
+20250328,143200,223125,2125,2125,2125,2125,0
+20250328,143100,223125,2125,2125,2125,2125,0
+20250328,143000,223125,2125,2125,2125,2125,0
+20250328,142900,223125,2125,2125,2125,2125,0
+20250328,142800,223125,2125,2125,2125,2125,0
+20250328,142700,223125,2125,2125,2125,2125,0
+20250328,142600,223125,2125,2125,2125,2125,0
+20250328,142500,223125,2125,2125,2125,2125,0
+20250328,142400,223125,2125,2125,2125,2125,0
+20250328,142300,223125,2125,2125,2125,2125,0
+20250328,142200,223125,2125,2125,2125,2125,0
+20250328,142100,223125,2125,2125,2125,2125,0
+20250328,142000,223125,2125,2125,2125,2125,0
+20250328,141900,223125,2125,2125,2125,2125,0
+20250328,141800,223125,2125,2125,2125,2125,0
+20250328,141700,223125,2125,2125,2125,2125,0
+20250328,141600,223125,2125,2125,2125,2125,0
+20250328,141500,223125,2125,2125,2125,2125,0
+20250328,141400,223125,2125,2125,2125,2125,0
+20250328,141300,223125,2125,2125,2125,2125,0
+20250328,141200,223125,2125,2125,2125,2125,0
+20250328,141100,223125,2125,2125,2125,2125,0
+20250328,141000,223125,2125,2125,2125,2125,0
+20250328,140900,223125,2125,2125,2125,2125,0
+20250328,140800,223125,2125,2125,2125,2125,0
+20250328,140700,223125,2125,2125,2125,2125,0
+20250328,140600,223125,2125,2125,2125,2125,0
+20250328,140500,223125,2125,2125,2125,2125,0
+20250328,140400,223125,2125,2125,2125,2125,0
+20250328,140300,223125,2125,2125,2125,2125,0
+20250328,140200,223125,2125,2125,2125,2125,0
+20250328,140100,223125,2125,2125,2125,2125,0
+20250328,140000,223125,2125,2125,2125,2125,0
+20250328,135900,223125,2125,2125,2125,2125,0
+20250328,135800,223125,2125,2125,2125,2125,0
+20250328,135700,223125,2125,2125,2125,2125,0
+20250328,135600,223125,2125,2125,2125,2125,0
+20250328,135500,223125,2125,2125,2125,2125,0
+20250328,135400,223125,2125,2125,2125,2125,0
+20250328,135300,223125,2125,2125,2125,2125,0
+20250328,135200,223125,2125,2125,2125,2125,0
+20250328,135100,223125,2125,2125,2125,2125,0
+20250328,135000,223125,2125,2125,2125,2125,0
+20250328,134900,223125,2125,2125,2125,2125,0
+20250328,134800,223125,2125,2125,2125,2125,0
+20250328,134700,223125,2125,2125,2125,2125,0
+20250328,134600,223125,2125,2125,2125,2125,0
+20250328,134500,223125,2125,2125,2125,2125,0
+20250328,134400,223125,2125,2125,2125,2125,0
+20250328,134300,223125,2125,2125,2125,2125,0
+20250328,134200,223125,2125,2125,2125,2125,0
+20250328,134100,223125,2125,2125,2125,2125,0
+20250328,134000,223125,2125,2125,2125,2125,0
+20250328,133900,223125,2125,2125,2125,2125,0
+20250328,133800,223125,2125,2125,2125,2125,0
+20250328,133700,223125,2125,2125,2125,2125,0
+20250328,133600,223125,2125,2125,2125,2125,0
+20250328,133500,223125,2125,2125,2125,2125,0
+20250328,133400,223125,2125,2125,2125,2125,0
+20250328,133300,223125,2125,2125,2125,2125,0
+20250328,133200,223125,2125,2125,2125,2125,0
+20250328,133100,223125,2125,2125,2125,2125,0
+20250328,133000,223125,2125,2125,2125,2125,0
+20250328,132900,223125,2125,2125,2125,2125,0
+20250328,132800,223125,2125,2125,2125,2125,0
+20250328,132700,223125,2125,2125,2125,2125,0
+20250328,132600,223125,2125,2125,2125,2125,0
+20250328,132500,223125,2125,2125,2125,2125,0
+20250328,132400,223125,2125,2125,2125,2125,0
+20250328,132300,223125,2125,2125,2125,2125,0
+20250328,132200,223125,2125,2125,2125,2125,0
+20250328,132100,223125,2125,2125,2125,2125,0
+20250328,132000,223125,2125,2125,2125,2125,0
+20250328,131900,223125,2125,2125,2125,2125,0
+20250328,131800,223125,2125,2125,2125,2125,0
+20250328,131700,223125,2125,2125,2125,2125,0
+20250328,131600,223125,2125,2125,2125,2125,0
+20250328,131500,223125,2125,2125,2125,2125,0
+20250328,131400,223125,2125,2125,2125,2125,0
+20250328,131300,223125,2125,2125,2125,2125,0
+20250328,131200,223125,2125,2125,2125,2125,0
+20250328,131100,223125,2125,2125,2125,2125,0
+20250328,131000,223125,2125,2125,2125,2125,0
+20250328,130900,223125,2125,2125,2125,2125,0
+20250328,130800,223125,2125,2125,2125,2125,0
+20250328,130700,223125,2125,2125,2125,2125,0
+20250328,130600,223125,2125,2125,2125,2125,0
+20250328,130500,223125,2125,2125,2125,2125,0
+20250328,130400,223125,2125,2125,2125,2125,0
+20250328,130300,223125,2125,2125,2125,2125,0
+20250328,130200,223125,2125,2125,2125,2125,0
+20250328,130100,223125,2125,2125,2125,2125,0
+20250328,130000,223125,2125,2125,2125,2125,0
+20250328,125900,223125,2125,2125,2125,2125,0
+20250328,125800,223125,2125,2125,2125,2125,0
+20250328,125700,223125,2125,2125,2125,2125,0
+20250328,125600,223125,2125,2125,2125,2125,0
+20250328,125500,223125,2125,2125,2125,2125,0
+20250328,125400,223125,2125,2125,2125,2125,0
+20250328,125300,223125,2125,2125,2125,2125,0
+20250328,125200,223125,2125,2125,2125,2125,0
+20250328,125100,223125,2125,2125,2125,2125,0
+20250328,125000,223125,2125,2125,2125,2125,0
+20250328,124900,223125,2125,2125,2125,2125,0
+20250328,124800,223125,2125,2125,2125,2125,0
+20250328,124700,223125,2125,2125,2125,2125,0
+20250328,124600,223125,2125,2125,2125,2125,0
+20250328,124500,223125,2125,2125,2125,2125,0
+20250328,124400,223125,2125,2125,2125,2125,0
+20250328,124300,223125,2125,2125,2125,2125,0
+20250328,124200,223125,2125,2125,2125,2125,0
+20250328,124100,223125,2125,2125,2125,2125,0
+20250328,124000,223125,2125,2125,2125,2125,0
+20250328,123900,223125,2125,2125,2125,2125,0
+20250328,123800,223125,2125,2125,2125,2125,0
+20250328,123700,223125,2125,2125,2125,2125,0
+20250328,123600,223125,2125,2125,2125,2125,0
+20250328,123500,223125,2125,2125,2125,2125,0
+20250328,123400,223125,2125,2125,2125,2125,0
+20250328,123300,223125,2125,2125,2125,2125,0
+20250328,123200,223125,2125,2125,2125,2125,0
+20250328,123100,223125,2125,2125,2125,2125,0
+20250328,123000,223125,2125,2125,2125,2125,0
+20250328,122900,223125,2125,2125,2125,2125,0
+20250328,122800,223125,2125,2125,2125,2125,0
+20250328,122700,223125,2125,2125,2125,2125,0
+20250328,122600,223125,2125,2125,2125,2125,0
+20250328,122500,223125,2125,2125,2125,2125,0
+20250328,122400,223125,2125,2125,2125,2125,0
+20250328,122300,223125,2125,2125,2125,2125,0
+20250328,122200,223125,2125,2125,2125,2125,0
+20250328,122100,223125,2125,2125,2125,2125,0
+20250328,122000,223125,2125,2125,2125,2125,0
+20250328,121900,223125,2125,2125,2125,2125,0
+20250328,121800,223125,2125,2125,2125,2125,0
+20250328,121700,223125,2125,2125,2125,2125,0
+20250328,121600,223125,2125,2125,2125,2125,0
+20250328,121500,223125,2125,2125,2125,2125,0
+20250328,121400,223125,2125,2125,2125,2125,0
+20250328,121300,223125,2125,2125,2125,2125,0
+20250328,121200,223125,2125,2125,2125,2125,0
+20250328,121100,223125,2125,2125,2125,2125,0
+20250328,121000,223125,2125,2125,2125,2125,0
+20250328,120900,223125,2125,2125,2125,2125,0
+20250328,120800,223125,2125,2125,2125,2125,0
+20250328,120700,223125,2125,2125,2125,2125,0
+20250328,120600,223125,2125,2125,2125,2125,0
+20250328,120500,223125,2125,2125,2125,2125,0
+20250328,120400,223125,2125,2125,2125,2125,0
+20250328,120300,223125,2125,2125,2125,2125,0
+20250328,120200,223125,2125,2125,2125,2125,0
+20250328,120100,223125,2125,2125,2125,2125,0
+20250328,120000,223125,2125,2125,2125,2125,0
+20250328,115900,223125,2125,2125,2125,2125,0
+20250328,115800,223125,2125,2125,2125,2125,0
+20250328,115700,223125,2125,2125,2125,2125,0
+20250328,115600,223125,2125,2125,2125,2125,0
+20250328,115500,223125,2125,2125,2125,2125,0
+20250328,115400,223125,2125,2125,2125,2125,0
+20250328,115300,223125,2125,2125,2125,2125,0
+20250328,115200,223125,2125,2125,2125,2125,0
+20250328,115100,223125,2125,2125,2125,2125,0
+20250328,115000,223125,2125,2125,2125,2125,0
+20250328,114900,223125,2125,2125,2125,2125,0
+20250328,114800,223125,2125,2125,2125,2125,0
+20250328,114700,223125,2125,2125,2125,2125,0
+20250328,114600,223125,2125,2125,2125,2125,0
+20250328,114500,223125,2125,2125,2125,2125,0
+20250328,114400,223125,2125,2125,2125,2125,0
+20250328,114300,223125,2125,2125,2125,2125,0
+20250328,114200,223125,2125,2125,2125,2125,0
+20250328,114100,223125,2125,2125,2125,2125,0
+20250328,114000,223125,2125,2125,2125,2125,0
+20250328,113900,223125,2125,2125,2125,2125,0
+20250328,113800,223125,2125,2125,2125,2125,0
+20250328,113700,223125,2125,2125,2125,2125,0
+20250328,113600,223125,2125,2125,2125,2125,0
+20250328,113500,223125,2125,2125,2125,2125,0
+20250328,113400,223125,2125,2125,2125,2125,0
+20250328,113300,223125,2125,2125,2125,2125,0
+20250328,113200,223125,2125,2125,2125,2125,0
+20250328,113100,223125,2125,2125,2125,2125,0
+20250328,113000,223125,2125,2125,2125,2125,0
+20250328,112900,223125,2125,2125,2125,2125,0
+20250328,112800,223125,2125,2125,2125,2125,0
+20250328,112700,223125,2125,2125,2125,2125,0
+20250328,112600,223125,2125,2125,2125,2125,0
+20250328,112500,223125,2125,2125,2125,2125,0
+20250328,112400,223125,2125,2125,2125,2125,0
+20250328,112300,223125,2125,2125,2125,2125,0
+20250328,112200,223125,2125,2125,2125,2125,0
+20250328,112100,223125,2125,2125,2125,2125,0
+20250328,112000,223125,2125,2125,2125,2125,0
+20250328,111900,223125,2125,2125,2125,2125,0
+20250328,111800,223125,2125,2125,2125,2125,0
+20250328,111700,223125,2125,2125,2125,2125,0
+20250328,111600,223125,2125,2125,2125,2125,0
+20250328,111500,223125,2125,2125,2125,2125,0
+20250328,111400,223125,2125,2125,2125,2125,0
+20250328,111300,223125,2125,2125,2125,2125,0
+20250328,111200,223125,2125,2125,2125,2125,0
+20250328,111100,223125,2125,2125,2125,2125,0
+20250328,111000,223125,2125,2125,2125,2125,0
+20250328,110900,223125,2125,2125,2125,2125,0
+20250328,110800,223125,2125,2125,2125,2125,0
+20250328,110700,223125,2125,2125,2125,2125,0
+20250328,110600,223125,2125,2125,2125,2125,0
+20250328,110500,223125,2125,2125,2125,2125,0
+20250328,110400,223125,2125,2125,2125,2125,94
+20250328,110300,23375,2125,2125,2125,2125,0
+20250328,110200,23375,2125,2125,2125,2125,0
+20250328,110100,23375,2125,2125,2125,2125,0
+20250328,110000,23375,2125,2125,2125,2125,0
+20250328,105900,23375,2125,2125,2125,2125,0
+20250328,105800,23375,2125,2125,2125,2125,0
+20250328,105700,23375,2125,2125,2125,2125,0
+20250328,105600,23375,2125,2125,2125,2125,10
+20250328,105500,2125,2125,2125,2125,2125,0
+20250328,105400,2125,2125,2125,2125,2125,0
+20250328,105300,2125,2125,2125,2125,2125,0
+20250328,105200,2125,2125,2125,2125,2125,0
+20250328,105100,2125,2125,2125,2125,2125,0
+20250328,105000,2125,2125,2125,2125,2125,0
+20250328,104900,2125,2125,2125,2125,2125,0
+20250328,104800,2125,2125,2125,2125,2125,0
+20250328,104700,2125,2125,2125,2125,2125,0
+20250328,104600,2125,2125,2125,2125,2125,0
+20250328,104500,2125,2125,2125,2125,2125,0
+20250328,104400,2125,2125,2125,2125,2125,0
+20250328,104300,2125,2125,2125,2125,2125,0
+20250328,104200,2125,2125,2125,2125,2125,0
+20250328,104100,2125,2125,2125,2125,2125,0
+20250328,104000,2125,2125,2125,2125,2125,0
+20250328,103900,2125,2125,2125,2125,2125,0
+20250328,103800,2125,2125,2125,2125,2125,0
+20250328,103700,2125,2125,2125,2125,2125,0
+20250328,103600,2125,2125,2125,2125,2125,0
+20250328,103500,2125,2125,2125,2125,2125,0
+20250328,103400,2125,2125,2125,2125,2125,0
+20250328,103300,2125,2125,2125,2125,2125,0
+20250328,103200,2125,2125,2125,2125,2125,0
+20250328,103100,2125,2125,2125,2125,2125,0
+20250328,103000,2125,2125,2125,2125,2125,0
+20250328,102900,2125,2125,2125,2125,2125,0
+20250328,102800,2125,2125,2125,2125,2125,0
+20250328,102700,2125,2125,2125,2125,2125,0
+20250328,102600,2125,2125,2125,2125,2125,0
+20250328,102500,2125,2125,2125,2125,2125,0
+20250328,102400,2125,2125,2125,2125,2125,0
+20250328,102300,2125,2125,2125,2125,2125,1
+20250328,102200,0,2125,2125,2125,2125,0
+20250328,102100,0,2125,2125,2125,2125,0
+20250328,102000,0,2125,2125,2125,2125,0
+20250328,101900,0,2125,2125,2125,2125,0
+20250328,101800,0,2125,2125,2125,2125,0
+20250328,101700,0,2125,2125,2125,2125,0
+20250328,101600,0,2125,2125,2125,2125,0
+20250328,101500,0,2125,2125,2125,2125,0
+20250328,101400,0,2125,2125,2125,2125,0
+20250328,101300,0,2125,2125,2125,2125,0
+20250328,101200,0,2125,2125,2125,2125,0
+20250328,101100,0,2125,2125,2125,2125,0
+20250328,101000,0,2125,2125,2125,2125,0
+20250328,100900,0,2125,2125,2125,2125,0
+20250328,100800,0,2125,2125,2125,2125,0
+20250328,100700,0,2125,2125,2125,2125,0
+20250328,100600,0,2125,2125,2125,2125,0
+20250328,100500,0,2125,2125,2125,2125,0
+20250328,100400,0,2125,2125,2125,2125,0
+20250328,100300,0,2125,2125,2125,2125,0
+20250328,100200,0,2125,2125,2125,2125,0
+20250328,100100,0,2125,2125,2125,2125,0
+20250328,100000,0,2125,2125,2125,2125,0
+20250328,095900,0,2125,2125,2125,2125,0
+20250328,095800,0,2125,2125,2125,2125,0
+20250328,095700,0,2125,2125,2125,2125,0
+20250328,095600,0,2125,2125,2125,2125,0
+20250328,095500,0,2125,2125,2125,2125,0
+20250328,095400,0,2125,2125,2125,2125,0
+20250328,095300,0,2125,2125,2125,2125,0
+20250328,095200,0,2125,2125,2125,2125,0
+20250328,095100,0,2125,2125,2125,2125,0
+20250328,095000,0,2125,2125,2125,2125,0
+20250328,094900,0,2125,2125,2125,2125,0
+20250328,094800,0,2125,2125,2125,2125,0
+20250328,094700,0,2125,2125,2125,2125,0
+20250328,094600,0,2125,2125,2125,2125,0
+20250328,094500,0,2125,2125,2125,2125,0
+20250328,094400,0,2125,2125,2125,2125,0
+20250328,094300,0,2125,2125,2125,2125,0
+20250328,094200,0,2125,2125,2125,2125,0
+20250328,094100,0,2125,2125,2125,2125,0
+20250328,094000,0,2125,2125,2125,2125,0
+20250328,093900,0,2125,2125,2125,2125,0
+20250328,093800,0,2125,2125,2125,2125,0
+20250328,093700,0,2125,2125,2125,2125,0
+20250328,093600,0,2125,2125,2125,2125,0
+20250328,093500,0,2125,2125,2125,2125,0
+20250328,093400,0,2125,2125,2125,2125,0
+20250328,093300,0,2125,2125,2125,2125,0
+20250328,093200,0,2125,2125,2125,2125,0
+20250328,093100,0,2125,2125,2125,2125,0
+20250328,093000,0,2125,2125,2125,2125,0
+20250328,092900,0,2125,2125,2125,2125,0
+20250328,092800,0,2125,2125,2125,2125,0
+20250328,092700,0,2125,2125,2125,2125,0
+20250328,092600,0,2125,2125,2125,2125,0
+20250328,092500,0,2125,2125,2125,2125,0
+20250328,092400,0,2125,2125,2125,2125,0
+20250328,092300,0,2125,2125,2125,2125,0
+20250328,092200,0,2125,2125,2125,2125,0
+20250328,092100,0,2125,2125,2125,2125,0
+20250328,092000,0,2125,2125,2125,2125,0
+20250328,091900,0,2125,2125,2125,2125,0
+20250328,091800,0,2125,2125,2125,2125,0
+20250328,091700,0,2125,2125,2125,2125,0
+20250328,091600,0,2125,2125,2125,2125,0
+20250328,091500,0,2125,2125,2125,2125,0
+20250328,091400,0,2125,2125,2125,2125,0
+20250328,091300,0,2125,2125,2125,2125,0
+20250328,091200,0,2125,2125,2125,2125,0
+20250328,091100,0,2125,2125,2125,2125,0
+20250328,091000,0,2125,2125,2125,2125,0
+20250328,090900,0,2125,2125,2125,2125,0
+20250328,090800,0,2125,2125,2125,2125,0
+20250328,090700,0,2125,2125,2125,2125,0
+20250328,090600,0,2125,2125,2125,2125,0
+20250328,090500,0,2125,2125,2125,2125,0
+20250328,090400,0,2125,2125,2125,2125,0
+20250328,090300,0,2125,2125,2125,2125,0
+20250328,090200,0,2125,2125,2125,2125,0
+20250328,090100,0,2125,2125,2125,2125,0
+20250328,090000,0,2125,2125,2125,2125,0

439410/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
+20250328,161329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,11556650,5451,448.27,2125,2125,2120,2760,1490,2125,2120.10,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,151334,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,11556650,5451,448.27,2125,2125,2120,2760,1490,2125,2120.10,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,141337,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,223125,105,8.63,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,131331,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,223125,105,8.63,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,121329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,223125,105,8.63,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,111327,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,223125,105,8.63,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250328,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,162646,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,2571960,1216,266.67,2125,2125,2115,2755,1485,2120,2115.10,0.10,0,-8,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.01,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,151332,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,2571960,1216,266.67,2125,2125,2115,2755,1485,2120,2115.10,0.10,0,-8,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.01,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,141335,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2561375,1211,265.57,2125,2125,2115,2755,1485,2120,2115.09,0.10,0,-11,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,131326,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2561375,1211,265.57,2125,2125,2115,2755,1485,2120,2115.09,0.10,0,-11,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,121340,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2561375,1211,265.57,2125,2125,2115,2755,1485,2120,2115.09,0.10,0,-11,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,111332,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,530975,251,55.04,2125,2125,2115,2755,1485,2120,2115.44,0.10,0,-11,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,101326,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,21250,10,2.19,2125,2125,2125,2755,1485,2120,2125.00,0.10,0,-10,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250327,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.10,0,0,2130,2125,2120,2115,2110,2122,2112,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,-0.24,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8715,N,N,0,N,00,N
+20250326,161317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,964542,456,11.12,2125,2125,2115,2760,1490,2125,2115.22,0.10,0,-1,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,151317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-10,5,-0.47,962422,455,11.09,2125,2125,2115,2760,1490,2125,2115.21,0.10,0,-1,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,141316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,431485,204,4.97,2125,2125,2115,2760,1490,2125,2115.12,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,131320,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,-5,5,-0.24,431485,204,4.97,2125,2125,2115,2760,1490,2125,2115.12,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,121325,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,2125,1,0.02,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,111321,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,2125,1,0.02,2125,2125,2125,2760,1490,2125,2125.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250326,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,161310,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8674130,4101,569.58,2115,2125,2115,2760,1490,2125,2115.13,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,151314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8674130,4101,569.58,2115,2125,2115,2760,1490,2125,2115.13,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,141310,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8462125,4001,555.69,2115,2125,2115,2760,1490,2125,2115.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,131402,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8462125,4001,555.69,2115,2125,2115,2760,1490,2125,2115.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,121311,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8462125,4001,555.69,2115,2125,2115,2760,1490,2125,2115.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,111311,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8462125,4001,555.69,2115,2125,2115,2760,1490,2125,2115.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,8460000,4000,555.56,2115,2115,2115,2760,1490,2125,2115.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.05,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250325,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.10,0,0,2131,2127,2121,2117,2111,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8716,N,N,0,N,00,N
+20250324,161307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,10,2,0.47,1525475,720,16.66,2125,2125,2115,2745,1485,2115,2118.72,0.10,0,183,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,187,36.02,1.10,12,0.01,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,151317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,10,2,0.47,1525475,720,16.66,2125,2125,2115,2745,1485,2115,2118.72,0.10,0,183,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,187,36.02,1.10,12,0.01,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,141318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,5,2,0.24,1491485,704,16.28,2125,2125,2115,2745,1485,2115,2118.59,0.10,0,199,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,131318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,5,2,0.24,1491485,704,16.28,2125,2125,2115,2745,1485,2115,2118.59,0.10,0,199,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,121316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,425125,201,4.65,2125,2125,2115,2745,1485,2115,2115.05,0.10,0,199,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,111315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,425125,201,4.65,2125,2125,2115,2745,1485,2115,2115.05,0.10,0,199,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
+20250324,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2128,2121,2118,2111,2108,2120,2110,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,-0.47,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8718,N,N,0,N,00,N
 20250321,161329,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,-5,5,-0.24,9164664,4323,859.44,2115,2125,2115,2755,1485,2120,2119.98,0.10,0,-14,2126,2122,2121,2117,2116,2122,2117,9,635,100,1480,5,1,8800000,186,35.85,1.10,12,0.05,59.00,1925.00,2125,20250220,-0.47,2030,20241224,4.19,2125,0.00,20250220,2070,2.17,20250102,2125,-0.47,20250220,2030,4.19,20241224,0.00,N,439410,100,8 억,,8736,N,N,0,N,00,N
 20250321,151315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,5,2,0.24,1861354,878,174.55,2115,2125,2115,2755,1485,2120,2119.99,0.10,0,4,2126,2122,2121,2117,2116,2122,2117,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.01,59.00,1925.00,2125,20250220,0.00,2030,20241224,4.68,2125,0.00,20250220,2070,2.66,20250102,2125,0.00,20250220,2030,4.68,20241224,0.00,N,439410,100,8 억,,8736,N,N,0,N,00,N
 20250321,141316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,0,3,0.00,1857104,876,174.16,2115,2125,2115,2755,1485,2120,2119.98,0.10,0,4,2126,2122,2121,2117,2116,2122,2117,9,635,100,1480,5,1,8800000,187,35.93,1.10,12,0.01,59.00,1925.00,2125,20250220,-0.24,2030,20241224,4.43,2125,0.00,20250220,2070,2.42,20250102,2125,-0.24,20250220,2030,4.43,20241224,0.00,N,439410,100,8 억,,8736,N,N,0,N,00,N

439410/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8800000,0,18656000000,0.00
+20250325,0,8800000,0,18700000000,0.00
+20250324,0,8800000,0,18700000000,0.00
+20250321,0,8800000,0,18612000000,0.00
+20250320,0,8800000,0,18656000000,0.00
 20250319,0,8800000,0,18700000000,0.00
 20250318,0,8800000,0,18700000000,0.00
 20250317,0,8800000,0,18700000000,0.00

439410/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2115,2125,2125,2115,15314,32418564,00,0.00,N,5,-10,
 20250310,2125,2125,2125,2100,30672,64805613,00,0.00,N,2,5,
 20250304,2120,2120,2125,2115,13561,28730305,00,0.00,N,3,0,
 20250224,2120,2120,2125,2115,64434,136584000,00,0.00,N,5,-5,