Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/444530/day/candle-day-250.csv
+++ b/444530/day/candle-day-250.csv
@@ -0,0 +1,6 @@
+stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,13310,12990,14580,12420,3889257,53089915990,00,0.00,N,2,200,
+20250326,13110,13950,14040,13030,866370,11700521930,00,0.00,N,5,-990,
+20250325,14100,15300,15850,13960,6042620,91029638395,00,0.00,N,2,70,
+20250324,14030,14170,14770,13230,5151708,72776053670,00,0.00,N,5,-470,
+20250321,14500,21050,24500,14500,18308224,370008866805,00,0.00,N,5,-500,
--- a/444530/investor/investor-20250301.csv
+++ b/444530/investor/investor-20250301.csv
@@ -0,0 +1,7 @@
+stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,12100,-1210,5,-1734,3449,-500,-22,45,-7,821936,51829,0,10424,670,0,823670,48380,500,10446,625,7
+20250327,13310,200,2,11665,-11593,1900,154,-156,26,3617502,255011,1900,49384,3477,26,3605837,266604,0,49230,3633,0
+20250326,13110,-990,5,-11930,11930,0,-156,156,0,816314,49435,0,11025,667,0,828244,37505,0,11181,511,0
+20250325,14100,70,2,10954,-5459,-4118,171,-89,-62,5592811,436179,0,84201,6621,0,5581857,441638,4118,84030,6710,62
+20250324,14030,-470,5,28204,2826,2913,398,39,40,4835436,295917,4100,68296,4196,56,4807232,293091,1187,67897,4157,16
+20250321,14500,-500,5,1198565,-86153,-789048,25926,-1885,-16988,17763463,416261,30149,359036,8438,627,16564898,502414,819197,333110,10324,17615
--- a/444530/min/candle-20250325.csv
+++ b/444530/min/candle-20250325.csv
@@ -0,0 +1,763 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214100,89892059415,14100,14100,14100,14100,22039
+20250325,214000,89892059415,14100,14100,14100,14100,0
+20250325,213900,89892059415,14100,14100,14100,14100,0
+20250325,213800,89892059415,14100,14100,14100,14100,0
+20250325,213700,89892059415,14100,14100,14100,14100,0
+20250325,213600,89892059415,14100,14100,14100,14100,0
+20250325,213500,89892059415,14100,14100,14100,14100,0
+20250325,213400,89892059415,14100,14100,14100,14100,0
+20250325,213300,89892059415,14100,14100,14100,14100,0
+20250325,213200,89892059415,14100,14100,14100,14100,0
+20250325,213100,89892059415,14100,14100,14100,14100,0
+20250325,213000,89892059415,14100,14100,14100,14100,0
+20250325,212900,89892059415,14100,14100,14100,14100,0
+20250325,212800,89892059415,14100,14100,14100,14100,0
+20250325,212700,89892059415,14100,14100,14100,14100,0
+20250325,212600,89892059415,14100,14100,14100,14100,0
+20250325,212500,89892059415,14100,14100,14100,14100,0
+20250325,212400,89892059415,14100,14100,14100,14100,0
+20250325,212300,89892059415,14100,14100,14100,14100,0
+20250325,212200,89892059415,14100,14100,14100,14100,0
+20250325,212100,89892059415,14100,14100,14100,14100,0
+20250325,212000,89892059415,14100,14100,14100,14100,0
+20250325,211900,89892059415,14100,14100,14100,14100,0
+20250325,211800,89892059415,14100,14100,14100,14100,0
+20250325,211700,89892059415,14100,14100,14100,14100,0
+20250325,211600,89892059415,14100,14100,14100,14100,0
+20250325,211500,89892059415,14100,14100,14100,14100,0
+20250325,211400,89892059415,14100,14100,14100,14100,0
+20250325,211300,89892059415,14100,14100,14100,14100,0
+20250325,211200,89892059415,14100,14100,14100,14100,0
+20250325,211100,89892059415,14100,14100,14100,14100,22039
+20250325,211000,89892059415,14100,14100,14100,14100,0
+20250325,210900,89892059415,14100,14100,14100,14100,0
+20250325,210800,89892059415,14100,14100,14100,14100,0
+20250325,210700,89892059415,14100,14100,14100,14100,0
+20250325,210600,89892059415,14100,14100,14100,14100,0
+20250325,210500,89892059415,14100,14100,14100,14100,0
+20250325,210400,89892059415,14100,14100,14100,14100,0
+20250325,210300,89892059415,14100,14100,14100,14100,0
+20250325,210200,89892059415,14100,14100,14100,14100,0
+20250325,210100,89892059415,14100,14100,14100,14100,0
+20250325,210000,89892059415,14100,14100,14100,14100,0
+20250325,205900,89892059415,14100,14100,14100,14100,0
+20250325,205800,89892059415,14100,14100,14100,14100,0
+20250325,205700,89892059415,14100,14100,14100,14100,0
+20250325,205600,89892059415,14100,14100,14100,14100,0
+20250325,205500,89892059415,14100,14100,14100,14100,0
+20250325,205400,89892059415,14100,14100,14100,14100,0
+20250325,205300,89892059415,14100,14100,14100,14100,0
+20250325,205200,89892059415,14100,14100,14100,14100,0
+20250325,205100,89892059415,14100,14100,14100,14100,0
+20250325,205000,89892059415,14100,14100,14100,14100,0
+20250325,204900,89892059415,14100,14100,14100,14100,0
+20250325,204800,89892059415,14100,14100,14100,14100,0
+20250325,204700,89892059415,14100,14100,14100,14100,0
+20250325,204600,89892059415,14100,14100,14100,14100,0
+20250325,204500,89892059415,14100,14100,14100,14100,0
+20250325,204400,89892059415,14100,14100,14100,14100,0
+20250325,204300,89892059415,14100,14100,14100,14100,0
+20250325,204200,89892059415,14100,14100,14100,14100,0
+20250325,204100,89892059415,14100,14100,14100,14100,22039
+20250325,204000,89892059415,14100,14100,14100,14100,0
+20250325,203900,89892059415,14100,14100,14100,14100,0
+20250325,203800,89892059415,14100,14100,14100,14100,0
+20250325,203700,89892059415,14100,14100,14100,14100,0
+20250325,203600,89892059415,14100,14100,14100,14100,0
+20250325,203500,89892059415,14100,14100,14100,14100,0
+20250325,203400,89892059415,14100,14100,14100,14100,0
+20250325,203300,89892059415,14100,14100,14100,14100,0
+20250325,203200,89892059415,14100,14100,14100,14100,0
+20250325,203100,89892059415,14100,14100,14100,14100,0
+20250325,203000,89892059415,14100,14100,14100,14100,0
+20250325,202900,89892059415,14100,14100,14100,14100,0
+20250325,202800,89892059415,14100,14100,14100,14100,0
+20250325,202700,89892059415,14100,14100,14100,14100,0
+20250325,202600,89892059415,14100,14100,14100,14100,0
+20250325,202500,89892059415,14100,14100,14100,14100,0
+20250325,202400,89892059415,14100,14100,14100,14100,0
+20250325,202300,89892059415,14100,14100,14100,14100,0
+20250325,202200,89892059415,14100,14100,14100,14100,0
+20250325,202100,89892059415,14100,14100,14100,14100,0
+20250325,202000,89892059415,14100,14100,14100,14100,0
+20250325,201900,89892059415,14100,14100,14100,14100,0
+20250325,201800,89892059415,14100,14100,14100,14100,0
+20250325,201700,89892059415,14100,14100,14100,14100,0
+20250325,201600,89892059415,14100,14100,14100,14100,0
+20250325,201500,89892059415,14100,14100,14100,14100,0
+20250325,201400,89892059415,14100,14100,14100,14100,0
+20250325,201300,89892059415,14100,14100,14100,14100,0
+20250325,201200,89892059415,14100,14100,14100,14100,0
+20250325,201100,89892059415,14100,14100,14100,14100,22039
+20250325,201000,89892059415,14100,14100,14100,14100,0
+20250325,200900,89892059415,14100,14100,14100,14100,0
+20250325,200800,89892059415,14100,14100,14100,14100,0
+20250325,200700,89892059415,14100,14100,14100,14100,0
+20250325,200600,89892059415,14100,14100,14100,14100,0
+20250325,200500,89892059415,14100,14100,14100,14100,0
+20250325,200400,89892059415,14100,14100,14100,14100,0
+20250325,200300,89892059415,14100,14100,14100,14100,0
+20250325,200200,89892059415,14100,14100,14100,14100,0
+20250325,200100,89892059415,14100,14100,14100,14100,0
+20250325,200000,89892059415,14100,14100,14100,14100,0
+20250325,195900,89892059415,14100,14100,14100,14100,0
+20250325,195800,89892059415,14100,14100,14100,14100,0
+20250325,195700,89892059415,14100,14100,14100,14100,0
+20250325,195600,89892059415,14100,14100,14100,14100,0
+20250325,195500,89892059415,14100,14100,14100,14100,0
+20250325,195400,89892059415,14100,14100,14100,14100,0
+20250325,195300,89892059415,14100,14100,14100,14100,0
+20250325,195200,89892059415,14100,14100,14100,14100,0
+20250325,195100,89892059415,14100,14100,14100,14100,0
+20250325,195000,89892059415,14100,14100,14100,14100,0
+20250325,194900,89892059415,14100,14100,14100,14100,0
+20250325,194800,89892059415,14100,14100,14100,14100,0
+20250325,194700,89892059415,14100,14100,14100,14100,0
+20250325,194600,89892059415,14100,14100,14100,14100,0
+20250325,194500,89892059415,14100,14100,14100,14100,0
+20250325,194400,89892059415,14100,14100,14100,14100,0
+20250325,194300,89892059415,14100,14100,14100,14100,0
+20250325,194200,89892059415,14100,14100,14100,14100,0
+20250325,194100,89892059415,14100,14100,14100,14100,22039
+20250325,194000,89892059415,14100,14100,14100,14100,0
+20250325,193900,89892059415,14100,14100,14100,14100,0
+20250325,193800,89892059415,14100,14100,14100,14100,0
+20250325,193700,89892059415,14100,14100,14100,14100,0
+20250325,193600,89892059415,14100,14100,14100,14100,0
+20250325,193500,89892059415,14100,14100,14100,14100,0
+20250325,193400,89892059415,14100,14100,14100,14100,0
+20250325,193300,89892059415,14100,14100,14100,14100,0
+20250325,193200,89892059415,14100,14100,14100,14100,0
+20250325,193100,89892059415,14100,14100,14100,14100,0
+20250325,193000,89892059415,14100,14100,14100,14100,0
+20250325,192900,89892059415,14100,14100,14100,14100,0
+20250325,192800,89892059415,14100,14100,14100,14100,0
+20250325,192700,89892059415,14100,14100,14100,14100,0
+20250325,192600,89892059415,14100,14100,14100,14100,0
+20250325,192500,89892059415,14100,14100,14100,14100,0
+20250325,192400,89892059415,14100,14100,14100,14100,0
+20250325,192300,89892059415,14100,14100,14100,14100,0
+20250325,192200,89892059415,14100,14100,14100,14100,0
+20250325,192100,89892059415,14100,14100,14100,14100,0
+20250325,192000,89892059415,14100,14100,14100,14100,0
+20250325,191900,89892059415,14100,14100,14100,14100,0
+20250325,191800,89892059415,14100,14100,14100,14100,0
+20250325,191700,89892059415,14100,14100,14100,14100,0
+20250325,191600,89892059415,14100,14100,14100,14100,0
+20250325,191500,89892059415,14100,14100,14100,14100,0
+20250325,191400,89892059415,14100,14100,14100,14100,0
+20250325,191300,89892059415,14100,14100,14100,14100,0
+20250325,191200,89892059415,14100,14100,14100,14100,0
+20250325,191100,89892059415,14100,14100,14100,14100,22039
+20250325,191000,89892059415,14100,14100,14100,14100,0
+20250325,190900,89892059415,14100,14100,14100,14100,0
+20250325,190800,89892059415,14100,14100,14100,14100,0
+20250325,190700,89892059415,14100,14100,14100,14100,0
+20250325,190600,89892059415,14100,14100,14100,14100,0
+20250325,190500,89892059415,14100,14100,14100,14100,0
+20250325,190400,89892059415,14100,14100,14100,14100,0
+20250325,190300,89892059415,14100,14100,14100,14100,0
+20250325,190200,89892059415,14100,14100,14100,14100,0
+20250325,190100,89892059415,14100,14100,14100,14100,0
+20250325,190000,89892059415,14100,14100,14100,14100,0
+20250325,185900,89892059415,14100,14100,14100,14100,0
+20250325,185800,89892059415,14100,14100,14100,14100,0
+20250325,185700,89892059415,14100,14100,14100,14100,0
+20250325,185600,89892059415,14100,14100,14100,14100,0
+20250325,185500,89892059415,14100,14100,14100,14100,0
+20250325,185400,89892059415,14100,14100,14100,14100,0
+20250325,185300,89892059415,14100,14100,14100,14100,0
+20250325,185200,89892059415,14100,14100,14100,14100,0
+20250325,185100,89892059415,14100,14100,14100,14100,0
+20250325,185000,89892059415,14100,14100,14100,14100,0
+20250325,184900,89892059415,14100,14100,14100,14100,0
+20250325,184800,89892059415,14100,14100,14100,14100,0
+20250325,184700,89892059415,14100,14100,14100,14100,0
+20250325,184600,89892059415,14100,14100,14100,14100,0
+20250325,184500,89892059415,14100,14100,14100,14100,0
+20250325,184400,89892059415,14100,14100,14100,14100,0
+20250325,184300,89892059415,14100,14100,14100,14100,0
+20250325,184200,89892059415,14100,14100,14100,14100,0
+20250325,184100,89892059415,14100,14100,14100,14100,22039
+20250325,184000,89892059415,14100,14100,14100,14100,0
+20250325,183900,89892059415,14100,14100,14100,14100,0
+20250325,183800,89892059415,14100,14100,14100,14100,0
+20250325,183700,89892059415,14100,14100,14100,14100,0
+20250325,183600,89892059415,14100,14100,14100,14100,0
+20250325,183500,89892059415,14100,14100,14100,14100,0
+20250325,183400,89892059415,14100,14100,14100,14100,0
+20250325,183300,89892059415,14100,14100,14100,14100,0
+20250325,183200,89892059415,14100,14100,14100,14100,0
+20250325,183100,89892059415,14100,14100,14100,14100,0
+20250325,183000,89892059415,14100,14100,14100,14100,0
+20250325,182900,89892059415,14100,14100,14100,14100,0
+20250325,182800,89892059415,14100,14100,14100,14100,0
+20250325,182700,89892059415,14100,14100,14100,14100,0
+20250325,182600,89892059415,14100,14100,14100,14100,0
+20250325,182500,89892059415,14100,14100,14100,14100,0
+20250325,182400,89892059415,14100,14100,14100,14100,0
+20250325,182300,89892059415,14100,14100,14100,14100,0
+20250325,182200,89892059415,14100,14100,14100,14100,0
+20250325,182100,89892059415,14100,14100,14100,14100,0
+20250325,182000,89892059415,14100,14100,14100,14100,0
+20250325,181900,89892059415,14100,14100,14100,14100,0
+20250325,181800,89892059415,14100,14100,14100,14100,0
+20250325,181700,89892059415,14100,14100,14100,14100,0
+20250325,181600,89892059415,14100,14100,14100,14100,0
+20250325,181500,89892059415,14100,14100,14100,14100,0
+20250325,181400,89892059415,14100,14100,14100,14100,0
+20250325,181300,89892059415,14100,14100,14100,14100,0
+20250325,181200,89892059415,14100,14100,14100,14100,0
+20250325,181100,89892059415,14100,14100,14100,14100,22039
+20250325,181000,89892059415,14100,14100,14100,14100,0
+20250325,180900,89892059415,14100,14100,14100,14100,0
+20250325,180800,89892059415,14100,14100,14100,14100,0
+20250325,180700,89892059415,14100,14100,14100,14100,0
+20250325,180600,89892059415,14100,14100,14100,14100,0
+20250325,180500,89892059415,14100,14100,14100,14100,0
+20250325,180400,89892059415,14100,14100,14100,14100,0
+20250325,180300,89892059415,14100,14100,14100,14100,0
+20250325,180200,89892059415,14100,14100,14100,14100,0
+20250325,180100,89892059415,14100,14100,14100,14100,0
+20250325,180000,89892059415,14100,14100,14100,14100,0
+20250325,175900,89892059415,14100,14100,14100,14100,0
+20250325,175800,89892059415,14100,14100,14100,14100,0
+20250325,175700,89892059415,14100,14100,14100,14100,0
+20250325,175600,89892059415,14100,14100,14100,14100,0
+20250325,175500,89892059415,14100,14100,14100,14100,0
+20250325,175400,89892059415,14100,14100,14100,14100,0
+20250325,175300,89892059415,14100,14100,14100,14100,0
+20250325,175200,89892059415,14100,14100,14100,14100,0
+20250325,175100,89892059415,14100,14100,14100,14100,0
+20250325,175000,89892059415,14100,14100,14100,14100,0
+20250325,174900,89892059415,14100,14100,14100,14100,0
+20250325,174800,89892059415,14100,14100,14100,14100,0
+20250325,174700,89892059415,14100,14100,14100,14100,0
+20250325,174600,89892059415,14100,14100,14100,14100,0
+20250325,174500,89892059415,14100,14100,14100,14100,0
+20250325,174400,89892059415,14100,14100,14100,14100,0
+20250325,174300,89892059415,14100,14100,14100,14100,0
+20250325,174200,89892059415,14100,14100,14100,14100,0
+20250325,174100,89892059415,14100,14100,14100,14100,22039
+20250325,174000,89892059415,14100,14100,14100,14100,0
+20250325,173900,89892059415,14100,14100,14100,14100,0
+20250325,173800,89892059415,14100,14100,14100,14100,0
+20250325,173700,89892059415,14100,14100,14100,14100,0
+20250325,173600,89892059415,14100,14100,14100,14100,0
+20250325,173500,89892059415,14100,14100,14100,14100,0
+20250325,173400,89892059415,14100,14100,14100,14100,0
+20250325,173300,89892059415,14100,14100,14100,14100,0
+20250325,173200,89892059415,14100,14100,14100,14100,0
+20250325,173100,89892059415,14100,14100,14100,14100,0
+20250325,173000,89892059415,14100,14100,14100,14100,0
+20250325,172900,89892059415,14100,14100,14100,14100,0
+20250325,172800,89892059415,14100,14100,14100,14100,0
+20250325,172700,89892059415,14100,14100,14100,14100,0
+20250325,172600,89892059415,14100,14100,14100,14100,0
+20250325,172500,89892059415,14100,14100,14100,14100,0
+20250325,172400,89892059415,14100,14100,14100,14100,0
+20250325,172300,89892059415,14100,14100,14100,14100,0
+20250325,172200,89892059415,14100,14100,14100,14100,0
+20250325,172100,89892059415,14100,14100,14100,14100,0
+20250325,172000,89892059415,14100,14100,14100,14100,0
+20250325,171900,89892059415,14100,14100,14100,14100,0
+20250325,171800,89892059415,14100,14100,14100,14100,0
+20250325,171700,89892059415,14100,14100,14100,14100,0
+20250325,171600,89892059415,14100,14100,14100,14100,0
+20250325,171500,89892059415,14100,14100,14100,14100,0
+20250325,171400,89892059415,14100,14100,14100,14100,0
+20250325,171300,89892059415,14100,14100,14100,14100,0
+20250325,171200,89892059415,14100,14100,14100,14100,0
+20250325,171100,89892059415,14100,14100,14100,14100,22039
+20250325,171000,89892059415,14100,14100,14100,14100,0
+20250325,170900,89892059415,14100,14100,14100,14100,0
+20250325,170800,89892059415,14100,14100,14100,14100,0
+20250325,170700,89892059415,14100,14100,14100,14100,0
+20250325,170600,89892059415,14100,14100,14100,14100,0
+20250325,170500,89892059415,14100,14100,14100,14100,0
+20250325,170400,89892059415,14100,14100,14100,14100,0
+20250325,170300,89892059415,14100,14100,14100,14100,0
+20250325,170200,89892059415,14100,14100,14100,14100,0
+20250325,170100,89892059415,14100,14100,14100,14100,0
+20250325,170000,89892059415,14100,14100,14100,14100,0
+20250325,165900,89892059415,14100,14100,14100,14100,0
+20250325,165800,89892059415,14100,14100,14100,14100,0
+20250325,165700,89892059415,14100,14100,14100,14100,0
+20250325,165600,89892059415,14100,14100,14100,14100,0
+20250325,165500,89892059415,14100,14100,14100,14100,0
+20250325,165400,89892059415,14100,14100,14100,14100,0
+20250325,165300,89892059415,14100,14100,14100,14100,0
+20250325,165200,89892059415,14100,14100,14100,14100,0
+20250325,165100,89892059415,14100,14100,14100,14100,0
+20250325,165000,89892059415,14100,14100,14100,14100,0
+20250325,164900,89892059415,14100,14100,14100,14100,0
+20250325,164800,89892059415,14100,14100,14100,14100,0
+20250325,164700,89892059415,14100,14100,14100,14100,0
+20250325,164600,89892059415,14100,14100,14100,14100,0
+20250325,164500,89892059415,14100,14100,14100,14100,0
+20250325,164400,89892059415,14100,14100,14100,14100,0
+20250325,164300,89892059415,14100,14100,14100,14100,0
+20250325,164200,89892059415,14100,14100,14100,14100,0
+20250325,164100,89892059415,14100,14100,14100,14100,22039
+20250325,164000,89892059415,14100,14100,14100,14100,0
+20250325,163900,89892059415,14100,14100,14100,14100,0
+20250325,163800,89892059415,14100,14100,14100,14100,0
+20250325,163700,89892059415,14100,14100,14100,14100,0
+20250325,163600,89892059415,14100,14100,14100,14100,0
+20250325,163500,89892059415,14100,14100,14100,14100,0
+20250325,163400,89892059415,14100,14100,14100,14100,0
+20250325,163300,89892059415,14100,14100,14100,14100,0
+20250325,163200,89892059415,14100,14100,14100,14100,0
+20250325,163100,89892059415,14100,14100,14100,14100,0
+20250325,163000,89892059415,14100,14100,14100,14100,0
+20250325,162900,89892059415,14100,14100,14100,14100,0
+20250325,162800,89892059415,14100,14100,14100,14100,0
+20250325,162700,89892059415,14100,14100,14100,14100,0
+20250325,162600,89892059415,14100,14100,14100,14100,0
+20250325,162500,89892059415,14100,14100,14100,14100,0
+20250325,162400,89892059415,14100,14100,14100,14100,0
+20250325,162300,89892059415,14100,14100,14100,14100,0
+20250325,162200,89892059415,14100,14100,14100,14100,0
+20250325,162100,89892059415,14100,14100,14100,14100,0
+20250325,162000,89892059415,14100,14100,14100,14100,0
+20250325,161900,89892059415,14100,14100,14100,14100,0
+20250325,161800,89892059415,14100,14100,14100,14100,0
+20250325,161700,89892059415,14100,14100,14100,14100,0
+20250325,161600,89892059415,14100,14100,14100,14100,0
+20250325,161500,89892059415,14100,14100,14100,14100,0
+20250325,161400,89892059415,14100,14100,14100,14100,0
+20250325,161300,89892059415,14100,14100,14100,14100,0
+20250325,161200,89892059415,14100,14100,14100,14100,0
+20250325,161100,89892059415,14100,14100,14100,14100,22039
+20250325,161000,89892059415,14100,14100,14100,14100,0
+20250325,160900,89892059415,14100,14100,14100,14100,0
+20250325,160800,89892059415,14100,14100,14100,14100,0
+20250325,160700,89892059415,14100,14100,14100,14100,0
+20250325,160600,89892059415,14100,14100,14100,14100,0
+20250325,160500,89892059415,14100,14100,14100,14100,0
+20250325,160400,89892059415,14100,14100,14100,14100,0
+20250325,160300,89892059415,14100,14100,14100,14100,0
+20250325,160200,89892059415,14100,14100,14100,14100,0
+20250325,160100,89892059415,14100,14100,14100,14100,0
+20250325,160000,89892059415,14100,14100,14100,14100,0
+20250325,155900,89892059415,14100,14100,14100,14100,0
+20250325,155800,89892059415,14100,14100,14100,14100,0
+20250325,155700,89892059415,14100,14100,14100,14100,0
+20250325,155600,89892059415,14100,14100,14100,14100,0
+20250325,155500,89892059415,14100,14100,14100,14100,0
+20250325,155400,89892059415,14100,14100,14100,14100,0
+20250325,155300,89892059415,14100,14100,14100,14100,0
+20250325,155200,89892059415,14100,14100,14100,14100,0
+20250325,155100,89892059415,14100,14100,14100,14100,0
+20250325,155000,89892059415,14100,14100,14100,14100,0
+20250325,154900,89892059415,14100,14100,14100,14100,0
+20250325,154800,89892059415,14100,14100,14100,14100,0
+20250325,154700,89892059415,14100,14100,14100,14100,0
+20250325,154600,89892059415,14100,14100,14100,14100,0
+20250325,154500,89892059415,14100,14100,14100,14100,0
+20250325,154400,89892059415,14100,14100,14100,14100,0
+20250325,154300,89892059415,14100,14100,14100,14100,0
+20250325,154200,89892059415,14100,14100,14100,14100,0
+20250325,154100,89892059415,14100,14100,14100,14100,22039
+20250325,154000,89892059415,14100,14100,14100,14100,0
+20250325,153900,89892059415,14100,14100,14100,14100,0
+20250325,153800,89892059415,14100,14100,14100,14100,0
+20250325,153700,89892059415,14100,14100,14100,14100,0
+20250325,153600,89892059415,14100,14100,14100,14100,0
+20250325,153500,89892059415,14100,14100,14100,14100,0
+20250325,153400,89892059415,14100,14100,14100,14100,0
+20250325,153300,89892059415,14100,14100,14100,14100,0
+20250325,153200,89892059415,14100,14100,14100,14100,0
+20250325,153100,89892059415,14100,14100,14100,14100,0
+20250325,153000,89892059415,14100,14100,14100,14100,22039
+20250325,152900,89581309515,14150,14150,14150,14150,0
+20250325,152800,89581309515,14150,14150,14150,14150,0
+20250325,152700,89581309515,14150,14150,14150,14150,0
+20250325,152600,89581309515,14150,14150,14150,14150,0
+20250325,152500,89581309515,14150,14150,14150,14150,0
+20250325,152400,89581309515,14150,14150,14150,14150,0
+20250325,152300,89581309515,14150,14150,14150,14150,0
+20250325,152200,89581309515,14150,14150,14150,14150,0
+20250325,152100,89581309515,14150,14150,14150,14150,0
+20250325,152000,89581309515,14150,14150,14150,14150,0
+20250325,151900,89581309515,14150,14185,14220,14150,7851
+20250325,151800,89469936090,14190,14080,14190,14080,10149
+20250325,151700,89326278275,14080,14060,14080,14050,2574
+20250325,151600,89290084185,14060,14080,14090,14040,3100
+20250325,151500,89246491865,14080,14060,14080,14050,2259
+20250325,151400,89214729455,14060,14090,14090,14050,8889
+20250325,151300,89089717900,14090,14130,14130,14090,7141
+20250325,151200,88989004330,14130,14150,14150,14120,1686
+20250325,151100,88965183705,14140,14130,14150,14120,4692
+20250325,151000,88898826550,14130,14120,14130,14100,3274
+20250325,150900,88852621700,14130,14170,14170,14120,898
+20250325,150800,88839918470,14160,14180,14190,14150,2189
+20250325,150700,88808903420,14180,14120,14190,14120,3297
+20250325,150600,88762229810,14120,14120,14130,14100,1624
+20250325,150500,88739301120,14120,14110,14130,14070,2336
+20250325,150400,88706351550,14110,14090,14110,14090,1452
+20250325,150300,88685877765,14100,14050,14100,14050,999
+20250325,150200,88671816030,14050,14060,14070,14040,1859
+20250325,150100,88645681970,14070,14040,14070,14040,858
+20250325,150000,88633634150,14040,14035,14050,14030,2255
+20250325,145900,88601978190,14035,14050,14050,14020,2955
+20250325,145800,88560510515,14050,14080,14090,14045,3193
+20250325,145700,88515627705,14080,14105,14130,14070,2691
+20250325,145600,88477678435,14110,14150,14160,14105,2282
+20250325,145500,88445420570,14150,14160,14170,14150,1409
+20250325,145400,88425467365,14170,14160,14170,14150,1512
+20250325,145300,88404056105,14160,14150,14160,14140,1170
+20250325,145200,88387503485,14150,14160,14180,14150,1939
+20250325,145100,88360036240,14140,14130,14170,14130,815
+20250325,145000,88348516270,14130,14170,14170,14120,510
+20250325,144900,88341300640,14110,14190,14220,14110,6763
+20250325,144800,88245417020,14190,14120,14200,14110,4877
+20250325,144700,88176392270,14110,14060,14120,14060,1262
+20250325,144600,88158603020,14060,14070,14090,14060,912
+20250325,144500,88145764790,14080,14070,14080,14050,1246
+20250325,144400,88128237900,14070,14060,14070,14040,902
+20250325,144300,88115559500,14040,14040,14060,14040,242
+20250325,144200,88112159580,14030,14030,14060,14030,1174
+20250325,144100,88095680050,14020,14020,14030,14010,2446
+20250325,144000,88061402320,14020,14030,14030,14000,4585
+20250325,143900,87997140305,14030,14060,14060,14030,3044
+20250325,143800,87954396135,14060,14070,14080,14060,1030
+20250325,143700,87939905175,14070,14080,14100,14070,2261
+20250325,143600,87908089405,14070,14090,14090,14070,1226
+20250325,143500,87890829865,14090,14075,14100,14070,967
+20250325,143400,87877217325,14070,14080,14100,14070,1617
+20250325,143300,87854450825,14080,14090,14100,14050,2212
+20250325,143200,87823308885,14090,14110,14120,14090,1139
+20250325,143100,87807247735,14110,14130,14140,14110,557
+20250325,143000,87799378065,14130,14150,14150,14130,1803
+20250325,142900,87773885965,14140,14130,14140,14130,336
+20250325,142800,87769135645,14120,14140,14140,14110,1078
+20250325,142700,87753912645,14140,14100,14140,14090,910
+20250325,142600,87741074315,14100,14060,14100,14050,1702
+20250325,142500,87717130115,14050,14090,14090,14050,1891
+20250325,142400,87690529845,14110,14140,14140,14090,1200
+20250325,142300,87673587645,14150,14110,14150,14110,1576
+20250325,142200,87651308725,14110,14150,14150,14110,995
+20250325,142100,87637252655,14140,14130,14150,14120,1629
+20250325,142000,87614226235,14140,14140,14170,14130,2235
+20250325,141900,87582616295,14140,14180,14230,14140,9544
+20250325,141800,87447157935,14180,14100,14180,14100,8017
+20250325,141700,87333752765,14100,14090,14110,14070,2605
+20250325,141600,87297075035,14090,14070,14090,14070,1017
+20250325,141500,87282759175,14065,14050,14070,14040,516
+20250325,141400,87275508220,14040,14035,14050,14030,650
+20250325,141300,87266380945,14030,14030,14030,14020,2015
+20250325,141200,87238113640,14030,14040,14045,14030,882
+20250325,141100,87225730825,14045,14045,14045,14040,189
+20250325,141000,87223076980,14045,14030,14050,14030,2346
+20250325,140900,87190152625,14040,14030,14040,14030,2589
+20250325,140800,87153825560,14030,14040,14050,14030,294
+20250325,140700,87149697910,14050,14040,14050,14040,1002
+20250325,140600,87135629560,14030,14040,14040,14030,1144
+20250325,140500,87119576520,14040,14030,14050,14030,1006
+20250325,140400,87105453270,14040,14040,14050,14010,1241
+20250325,140300,87088028100,14040,14000,14060,13990,784
+20250325,140200,87077046740,14000,14010,14010,13990,4036
+20250325,140100,87020547560,14000,14040,14040,14000,4708
+20250325,140000,86954536980,14040,14070,14080,14040,728
+20250325,135900,86944311620,14060,14090,14090,14050,934
+20250325,135800,86931164910,14090,14120,14120,14090,1136
+20250325,135700,86915139520,14130,14110,14130,14100,1225
+20250325,135600,86897845190,14110,14090,14110,14080,1498
+20250325,135500,86876732130,14090,14100,14110,14090,1347
+20250325,135400,86857741470,14100,14110,14110,14090,1614
+20250325,135300,86834973960,14110,14050,14120,14050,4520
+20250325,135200,86771268140,14050,14050,14050,14030,1621
+20250325,135100,86748509810,14060,14030,14060,14020,1255
+20250325,135000,86730901790,14030,14070,14080,14030,1776
+20250325,134900,86705957000,14080,14060,14080,14060,930
+20250325,134800,86692877265,14060,14040,14060,14040,134
+20250325,134700,86690994885,14030,14030,14050,14030,1755
+20250325,134600,86666346355,14040,14040,14040,14030,356
+20250325,134500,86661349965,14020,14030,14050,14020,2952
+20250325,134400,86619924265,14050,14060,14060,14020,1069
+20250325,134300,86604918795,14060,14020,14060,14020,1291
+20250325,134200,86586779415,14030,14040,14040,14020,1589
+20250325,134100,86564490275,14040,14030,14040,14030,494
+20250325,134000,86557558935,14030,14040,14040,14030,969
+20250325,133900,86543961345,14040,14040,14040,14020,1330
+20250325,133800,86525298785,14050,14030,14050,14030,2567
+20250325,133700,86489237555,14030,14040,14070,14030,1997
+20250325,133600,86461187555,14040,14010,14040,14010,2036
+20250325,133500,86432623965,14010,13990,14010,13980,1471
+20250325,133400,86412036565,13980,13990,14000,13980,3560
+20250325,133300,86362227525,13990,13980,13990,13960,9327
+20250325,133200,86231903515,13980,14050,14060,13980,9491
+20250325,133100,86098960685,14060,14030,14060,14010,3503
+20250325,133000,86049805535,14030,14050,14050,14010,8283
+20250325,132900,85933621695,14040,14060,14070,14040,3948
+20250325,132800,85878142845,14060,14090,14090,14050,7782
+20250325,132700,85768688055,14080,14120,14120,14080,4948
+20250325,132600,85698921115,14120,14140,14150,14120,1978
+20250325,132500,85670972060,14140,14130,14160,14120,1242
+20250325,132400,85653423845,14130,14220,14220,14120,6209
+20250325,132300,85565576315,14210,14215,14220,14210,3200
+20250325,132200,85520101870,14220,14240,14240,14220,1373
+20250325,132100,85500567100,14250,14260,14260,14230,1308
+20250325,132000,85481928175,14230,14270,14270,14230,3059
+20250325,131900,85438303425,14270,14260,14280,14250,5209
+20250325,131800,85364007095,14260,14230,14270,14220,5306
+20250325,131700,85288407855,14225,14210,14230,14190,2232
+20250325,131600,85256689555,14210,14190,14220,14190,1969
+20250325,131500,85228711590,14200,14190,14200,14180,1088
+20250325,131400,85213275810,14190,14180,14210,14170,714
+20250325,131300,85203147300,14180,14170,14180,14150,713
+20250325,131200,85193049610,14170,14150,14170,14140,1260
+20250325,131100,85175224230,14140,14150,14160,14140,1718
+20250325,131000,85150914190,14160,14150,14160,14140,943
+20250325,130900,85137571830,14150,14150,14160,14140,2183
+20250325,130800,85106688880,14140,14160,14160,14120,1824
+20250325,130700,85080891375,14150,14180,14185,14150,3229
+20250325,130600,85035152415,14190,14210,14210,14190,1883
+20250325,130500,85008413165,14210,14240,14240,14190,5761
+20250325,130400,84926522375,14230,14230,14240,14220,2236
+20250325,130300,84894702165,14220,14190,14220,14180,4493
+20250325,130200,84830878905,14180,14190,14220,14170,4694
+20250325,130100,84764234695,14190,14180,14210,14160,3179
+20250325,130000,84719132315,14200,14170,14220,14160,9303
+20250325,125900,84587087710,14170,14100,14220,14100,9314
+20250325,125800,84455261910,14110,14110,14120,14090,1194
+20250325,125700,84438418290,14110,14090,14120,14090,1702
+20250325,125600,84414416360,14080,14100,14100,14070,4192
+20250325,125500,84355360030,14100,14090,14100,14080,2116
+20250325,125400,84325530050,14080,14105,14110,14080,3642
+20250325,125300,84274212480,14100,14070,14110,14060,5642
+20250325,125200,84194742090,14060,14080,14080,14050,5223
+20250325,125100,84121277140,14070,14090,14100,13990,31091
+20250325,125000,83685046125,14090,14090,14110,14060,10432
+20250325,124900,83538041680,14110,14230,14230,14090,23406
+20250325,124800,83206639235,14230,14230,14245,14220,2899
+20250325,124700,83165394155,14220,14270,14270,14220,2135
+20250325,124600,83134992060,14270,14210,14270,14210,4042
+20250325,124500,83077408680,14220,14215,14225,14200,2626
+20250325,124400,83040082700,14210,14220,14220,14200,3853
+20250325,124300,82985332275,14210,14230,14240,14210,5848
+20250325,124200,82902140005,14230,14240,14250,14230,1843
+20250325,124100,82875895055,14240,14260,14260,14230,3954
+20250325,124000,82819572735,14250,14300,14300,14250,4521
+20250325,123900,82755016505,14300,14380,14380,14300,6588
+20250325,123800,82660479425,14390,14380,14390,14370,3918
+20250325,123700,82604143965,14380,14360,14380,14360,4075
+20250325,123600,82545609335,14360,14370,14380,14360,2117
+20250325,123500,82515188365,14370,14370,14380,14350,3989
+20250325,123400,82457877295,14370,14340,14380,14340,5126
+20250325,123300,82384278190,14350,14290,14350,14290,4994
+20250325,123200,82312822750,14280,14260,14290,14250,1874
+20250325,123100,82286082400,14250,14260,14270,14250,1510
+20250325,123000,82264554040,14260,14270,14270,14250,1642
+20250325,122900,82241148320,14260,14290,14290,14260,1411
+20250325,122800,82221018620,14290,14290,14290,14250,1026
+20250325,122700,82206367960,14260,14340,14340,14260,11833
+20250325,122600,82037084780,14340,14290,14360,14280,18242
+20250325,122500,81775811970,14290,14245,14290,14240,4123
+20250325,122400,81716995015,14250,14260,14260,14230,2328
+20250325,122300,81683832475,14260,14250,14260,14230,3507
+20250325,122200,81633862705,14250,14235,14260,14230,1871
+20250325,122100,81607209405,14235,14240,14260,14220,3359
+20250325,122000,81559416640,14240,14220,14250,14220,1957
+20250325,121900,81531575790,14220,14190,14230,14190,5561
+20250325,121800,81452577950,14190,14230,14240,14180,17298
+20250325,121700,81206904070,14230,14300,14300,14230,5402
+20250325,121600,81129839860,14300,14310,14310,14280,3119
+20250325,121500,81085258340,14310,14290,14350,14290,4564
+20250325,121400,81019918820,14290,14260,14290,14240,14570
+20250325,121300,80812241460,14260,14340,14350,14250,17146
+20250325,121200,80566940730,14340,14360,14370,14340,2035
+20250325,121100,80537743810,14370,14380,14380,14350,2933
+20250325,121000,80495615480,14370,14370,14400,14370,3543
+20250325,120900,80444648930,14370,14330,14380,14330,2659
+20250325,120800,80406482090,14340,14385,14390,14340,2948
+20250325,120700,80364165545,14380,14330,14390,14330,2048
+20250325,120600,80334748515,14330,14350,14360,14330,6983
+20250325,120500,80234581795,14350,14410,14410,14350,3705
+20250325,120400,80181287375,14410,14400,14410,14380,1678
+20250325,120300,80157131645,14390,14430,14430,14320,28130
+20250325,120200,79752605455,14420,14510,14515,14420,6571
+20250325,120100,79657646805,14510,14510,14510,14500,309
+20250325,120000,79653164405,14510,14480,14510,14470,520
+20250325,115900,79645629245,14470,14500,14510,14450,4226
+20250325,115800,79584419815,14510,14550,14560,14510,2415
+20250325,115700,79549328685,14540,14510,14560,14500,822
+20250325,115600,79537396675,14500,14560,14560,14500,4101
+20250325,115500,79477871415,14550,14590,14610,14520,3802
+20250325,115400,79422534265,14590,14580,14610,14580,2221
+20250325,115300,79390115735,14580,14600,14650,14570,5813
+20250325,115200,79305215365,14600,14660,14680,14600,10641
+20250325,115100,79149479885,14660,14690,14700,14560,19852
+20250325,115000,78859083495,14690,14450,14700,14450,14659
+20250325,114900,78645612165,14460,14430,14480,14430,1887
+20250325,114800,78618339995,14430,14490,14490,14430,2573
+20250325,114700,78581139215,14500,14460,14500,14440,1343
+20250325,114600,78561696205,14470,14470,14490,14430,3046
+20250325,114500,78517686255,14470,14430,14490,14430,1523
+20250325,114400,78495664405,14430,14440,14450,14420,8979
+20250325,114300,78366098335,14430,14470,14480,14420,9838
+20250325,114200,78223968690,14470,14520,14520,14460,6813
+20250325,114100,78125235515,14510,14490,14520,14480,3541
+20250325,114000,78073931265,14490,14560,14580,14490,5307
+20250325,113900,77996816795,14570,14630,14640,14530,7065
+20250325,113800,77893621225,14630,14530,14630,14530,7739
+20250325,113700,77780768295,14530,14510,14530,14510,5435
+20250325,113600,77701858820,14500,14480,14530,14480,5942
+20250325,113500,77615732515,14480,14510,14540,14450,9526
+20250325,113400,77477660590,14510,14570,14580,14470,31304
+20250325,113300,77023215370,14590,14690,14700,14570,23326
+20250325,113200,76681812870,14690,14710,14760,14680,9360
+20250325,113100,76544052980,14730,14720,14750,14670,11894
+20250325,113000,76369240195,14730,14750,14760,14710,4275
+20250325,112900,76306262895,14740,14730,14750,14720,3173
+20250325,112800,76259497245,14730,14710,14740,14700,6111
+20250325,112700,76169568520,14710,14730,14730,14700,7874
+20250325,112600,76053706680,14730,14740,14750,14710,11578
+20250325,112500,75883265430,14730,14770,14780,14730,7242
+20250325,112400,75776393975,14770,14770,14800,14770,2922
+20250325,112300,75733211765,14800,14770,14810,14760,5240
+20250325,112200,75655799385,14760,14760,14820,14740,6585
+20250325,112100,75558601245,14750,14750,14820,14750,7554
+20250325,112000,75447019405,14750,14810,14830,14750,17273
+20250325,111900,75191696175,14810,14920,14930,14780,31737
+20250325,111800,74721085810,14930,14930,14980,14910,2692
+20250325,111700,74680850515,14920,14970,14970,14870,14477
+20250325,111600,74464939645,14960,14980,14990,14960,3060
+20250325,111500,74419125915,14970,15010,15020,14960,5845
+20250325,111400,74331555675,15020,15070,15080,14970,20061
+20250325,111300,74030526825,15070,15060,15110,15020,9018
+20250325,111200,73894726720,15060,15140,15170,15050,35469
+20250325,111100,73358764005,15150,15120,15190,15070,64888
+20250325,111000,72375857030,15110,15080,15130,15060,19154
+20250325,110900,72086647985,15070,15000,15070,14980,8410
+20250325,110800,71960298325,15000,14980,15020,14970,3106
+20250325,110700,71913727870,14980,15040,15090,14980,13729
+20250325,110600,71707095935,15040,15000,15040,14980,7207
+20250325,110500,71598994255,15010,15020,15050,14960,9093
+20250325,110400,71462744475,15020,15050,15060,14960,14039
+20250325,110300,71252084640,15060,15110,15110,14970,21900
+20250325,110200,70922652800,15080,15000,15160,14960,91404
+20250325,110100,69546069140,15010,14980,15170,14970,94803
+20250325,110000,68117538350,15020,14880,15100,14860,35775
+20250325,105900,67581215330,14870,14840,14870,14830,4435
+20250325,105800,67515376300,14830,14785,14840,14780,8283
+20250325,105700,67392727090,14785,14710,14800,14710,7640
+20250325,105600,67279801295,14700,14730,14730,14650,30133
+20250325,105500,66837114975,14730,14730,14750,14710,8380
+20250325,105400,66713770685,14740,14740,14750,14720,1381
+20250325,105300,66693418915,14740,14760,14770,14720,4527
+20250325,105200,66626696355,14750,14780,14790,14740,7384
+20250325,105100,66517743190,14780,14770,14810,14770,4114
+20250325,105000,66456911080,14790,14750,14790,14730,2459
+20250325,104900,66420616075,14740,14770,14780,14730,5763
+20250325,104800,66335588060,14770,14690,14790,14690,14714
+20250325,104700,66118900835,14700,14820,14830,14690,44692
+20250325,104600,65459323155,14820,14860,14880,14820,1785
+20250325,104500,65432839785,14860,14830,14860,14810,3025
+20250325,104400,65387972215,14820,14820,14830,14800,8155
+20250325,104300,65267203805,14810,14860,14860,14810,8873
+20250325,104200,65135549115,14860,14880,14890,14860,2229
+20250325,104100,65102392145,14880,14910,14910,14870,1842
+20250325,104000,65074964125,14910,14900,14920,14890,1815
+20250325,103900,65047919225,14900,14870,14900,14870,1681
+20250325,103800,65022896475,14870,14840,14900,14840,1040
+20250325,103700,65007445645,14850,14860,14870,14840,8481
+20250325,103600,64881502640,14860,14910,14920,14860,2270
+20250325,103500,64847717025,14910,14860,14910,14860,3530
+20250325,103400,64795230710,14870,14930,14930,14860,8493
+20250325,103300,64668804535,14920,14920,14950,14920,3938
+20250325,103200,64610034415,14920,14920,14960,14910,2970
+20250325,103100,64565702435,14920,14910,14930,14910,2263
+20250325,103000,64531940140,14910,14870,14920,14870,4362
+20250325,102900,64466982685,14870,14870,14890,14850,6191
+20250325,102800,64374966560,14880,14870,14900,14870,2469
+20250325,102700,64338228490,14860,14900,14910,14860,4292
+20250325,102600,64274384945,14900,14890,14900,14850,15668
+20250325,102500,64041550695,14900,14970,14990,14890,18102
+20250325,102400,63771275825,14990,14950,15000,14930,4529
+20250325,102300,63703510825,14970,15040,15040,14940,12712
+20250325,102200,63512908400,15040,14930,15050,14930,10173
+20250325,102100,63360237195,14980,14930,14980,14920,5720
+20250325,102000,63274831480,14910,14940,14970,14910,5094
+20250325,101900,63198729335,14950,14950,14960,14910,4039
+20250325,101800,63138425240,14950,14980,14980,14900,10197
+20250325,101700,62986123050,14980,14950,15010,14920,6750
+20250325,101600,62885103780,14950,15060,15100,14880,20666
+20250325,101500,62575119650,15060,15160,15190,15030,35030
+20250325,101400,62046066235,15120,14880,15190,14880,45904
+20250325,101300,61355783310,14880,14890,14900,14870,4807
+20250325,101200,61284244605,14890,14870,14900,14860,2688
+20250325,101100,61244255340,14870,14890,14890,14860,5101
+20250325,101000,61168423615,14880,14880,14900,14880,4134
+20250325,100900,61106893635,14860,14880,14910,14850,4797
+20250325,100800,61035561010,14910,14900,14960,14890,9026
+20250325,100700,60900825745,14900,14890,14900,14880,2467
+20250325,100600,60864095785,14890,14875,14890,14850,4154
+20250325,100500,60802360640,14860,14900,14900,14850,4046
+20250325,100400,60742189325,14900,14910,14930,14870,5085
+20250325,100300,60666431215,14920,14850,14930,14835,7346
+20250325,100200,60557094230,14860,14830,14880,14830,8492
+20250325,100100,60430905340,14840,14850,14860,14800,30417
+20250325,100000,59980052910,14860,14920,14920,14850,9607
+20250325,095900,59837224810,14920,14905,14930,14860,11133
+20250325,095800,59671516895,14900,14940,14970,14900,7134
+20250325,095700,59565064845,14940,14985,14985,14870,24510
+20250325,095600,59199488205,14980,14890,15030,14880,9144
+20250325,095500,59062934975,14890,15040,15050,14890,31101
+20250325,095400,58597898965,15040,15010,15070,15010,3467
+20250325,095300,58545751595,15020,15050,15060,15010,3562
+20250325,095200,58492219615,15060,15040,15070,15000,9382
+20250325,095100,58351323280,15040,15030,15080,15030,4058
+20250325,095000,58290279750,15030,15020,15110,15010,12038
+20250325,094900,58109164970,15010,15075,15110,15010,10862
+20250325,094800,57945694600,15090,15110,15130,15040,18965
+20250325,094700,57659487415,15110,15000,15130,14990,41941
+20250325,094600,57027255415,15000,14980,15000,14950,11112
+20250325,094500,56860853035,14970,15015,15015,14910,52992
+20250325,094400,56067828415,15010,15020,15040,15010,13934
+20250325,094300,55858563055,15020,15030,15050,15010,15937
+20250325,094200,55619049965,15030,15090,15100,15000,26985
+20250325,094100,55212911915,15090,15040,15100,15020,16291
+20250325,094000,54967654420,15040,15070,15100,15010,24327
+20250325,093900,54601525595,15090,15150,15190,15000,67953
+20250325,093800,53578726705,15150,15150,15200,15060,71155
+20250325,093700,52502898995,15150,15250,15260,15090,99248
+20250325,093600,50996760435,15250,15610,15630,15200,172199
+20250325,093500,48358887175,15620,15580,15720,15530,61617
+20250325,093400,47395930485,15570,15630,15640,15500,45614
+20250325,093300,46686114465,15640,15580,15690,15540,66464
+20250325,093200,45647740060,15580,15570,15750,15480,92248
+20250325,093100,44209118420,15580,15620,15720,15450,114670
+20250325,093000,42425189965,15630,15730,15790,15560,132674
+20250325,092900,40349063440,15730,15760,15810,15600,163983
+20250325,092800,37775318410,15770,15490,15850,15460,357358
+20250325,092700,32150446490,15500,15380,15690,15350,368238
+20250325,092600,26431713270,15370,15070,15410,15000,163963
+20250325,092500,23932323220,15050,14820,15100,14820,35115
+20250325,092400,23406013210,14850,14860,14860,14780,12169
+20250325,092300,23225842790,14860,14880,14890,14820,6513
+20250325,092200,23129157800,14890,14900,14910,14860,7716
+20250325,092100,23014320210,14910,14840,14920,14760,21941
+20250325,092000,22689322450,14840,14930,14930,14830,8294
+20250325,091900,22566045520,14930,14860,14940,14830,12186
+20250325,091800,22384663235,14870,14890,14980,14830,12248
+20250325,091700,22202164745,14860,14840,14940,14750,27757
+20250325,091600,21791231125,14850,14900,14900,14770,42201
+20250325,091500,21165651890,14900,15020,15070,14900,16640
+20250325,091400,20916486320,15060,14900,15140,14870,29368
+20250325,091300,20476644090,14890,14930,14950,14830,27125
+20250325,091200,20073063680,14950,14800,14960,14800,23441
+20250325,091100,19723829375,14810,14950,14970,14800,59066
+20250325,091000,18846077450,14920,15050,15130,14850,87922
+20250325,090900,17533170195,15050,15330,15410,14970,130885
+20250325,090800,15542278095,15330,15000,15470,14950,145621
+20250325,090700,13313807900,14970,15000,15010,14910,29466
+20250325,090600,12873013840,15000,14980,15070,14970,34990
+20250325,090500,12347215230,14980,15090,15190,14870,71746
+20250325,090400,11270181610,15070,15310,15310,15040,66552
+20250325,090300,10263750415,15320,15080,15390,15040,106916
+20250325,090200,8634431655,15090,15290,15290,15010,93212
+20250325,090100,7223596335,15290,15270,15400,15160,116338
+20250325,090000,5445765345,15260,15300,15440,15210,355663
--- a/444530/min/candle-20250326.csv
+++ b/444530/min/candle-20250326.csv
@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214000,11179725730,13110,13110,13110,13110,13770
+20250326,213900,11179725730,13110,13110,13110,13110,0
+20250326,213800,11179725730,13110,13110,13110,13110,0
+20250326,213700,11179725730,13110,13110,13110,13110,0
+20250326,213600,11179725730,13110,13110,13110,13110,0
+20250326,213500,11179725730,13110,13110,13110,13110,0
+20250326,213400,11179725730,13110,13110,13110,13110,0
+20250326,213300,11179725730,13110,13110,13110,13110,0
+20250326,213200,11179725730,13110,13110,13110,13110,0
+20250326,213100,11179725730,13110,13110,13110,13110,0
+20250326,213000,11179725730,13110,13110,13110,13110,0
+20250326,212900,11179725730,13110,13110,13110,13110,0
+20250326,212800,11179725730,13110,13110,13110,13110,0
+20250326,212700,11179725730,13110,13110,13110,13110,0
+20250326,212600,11179725730,13110,13110,13110,13110,0
+20250326,212500,11179725730,13110,13110,13110,13110,0
+20250326,212400,11179725730,13110,13110,13110,13110,0
+20250326,212300,11179725730,13110,13110,13110,13110,0
+20250326,212200,11179725730,13110,13110,13110,13110,0
+20250326,212100,11179725730,13110,13110,13110,13110,0
+20250326,212000,11179725730,13110,13110,13110,13110,0
+20250326,211900,11179725730,13110,13110,13110,13110,0
+20250326,211800,11179725730,13110,13110,13110,13110,0
+20250326,211700,11179725730,13110,13110,13110,13110,0
+20250326,211600,11179725730,13110,13110,13110,13110,0
+20250326,211500,11179725730,13110,13110,13110,13110,0
+20250326,211400,11179725730,13110,13110,13110,13110,0
+20250326,211300,11179725730,13110,13110,13110,13110,0
+20250326,211200,11179725730,13110,13110,13110,13110,0
+20250326,211100,11179725730,13110,13110,13110,13110,0
+20250326,211000,11179725730,13110,13110,13110,13110,13770
+20250326,210900,11179725730,13110,13110,13110,13110,0
+20250326,210800,11179725730,13110,13110,13110,13110,0
+20250326,210700,11179725730,13110,13110,13110,13110,0
+20250326,210600,11179725730,13110,13110,13110,13110,0
+20250326,210500,11179725730,13110,13110,13110,13110,0
+20250326,210400,11179725730,13110,13110,13110,13110,0
+20250326,210300,11179725730,13110,13110,13110,13110,0
+20250326,210200,11179725730,13110,13110,13110,13110,0
+20250326,210100,11179725730,13110,13110,13110,13110,0
+20250326,210000,11179725730,13110,13110,13110,13110,0
+20250326,205900,11179725730,13110,13110,13110,13110,0
+20250326,205800,11179725730,13110,13110,13110,13110,0
+20250326,205700,11179725730,13110,13110,13110,13110,0
+20250326,205600,11179725730,13110,13110,13110,13110,0
+20250326,205500,11179725730,13110,13110,13110,13110,0
+20250326,205400,11179725730,13110,13110,13110,13110,0
+20250326,205300,11179725730,13110,13110,13110,13110,0
+20250326,205200,11179725730,13110,13110,13110,13110,0
+20250326,205100,11179725730,13110,13110,13110,13110,0
+20250326,205000,11179725730,13110,13110,13110,13110,0
+20250326,204900,11179725730,13110,13110,13110,13110,0
+20250326,204800,11179725730,13110,13110,13110,13110,0
+20250326,204700,11179725730,13110,13110,13110,13110,0
+20250326,204600,11179725730,13110,13110,13110,13110,0
+20250326,204500,11179725730,13110,13110,13110,13110,0
+20250326,204400,11179725730,13110,13110,13110,13110,0
+20250326,204300,11179725730,13110,13110,13110,13110,0
+20250326,204200,11179725730,13110,13110,13110,13110,0
+20250326,204100,11179725730,13110,13110,13110,13110,0
+20250326,204000,11179725730,13110,13110,13110,13110,13770
+20250326,203900,11179725730,13110,13110,13110,13110,0
+20250326,203800,11179725730,13110,13110,13110,13110,0
+20250326,203700,11179725730,13110,13110,13110,13110,0
+20250326,203600,11179725730,13110,13110,13110,13110,0
+20250326,203500,11179725730,13110,13110,13110,13110,0
+20250326,203400,11179725730,13110,13110,13110,13110,0
+20250326,203300,11179725730,13110,13110,13110,13110,0
+20250326,203200,11179725730,13110,13110,13110,13110,0
+20250326,203100,11179725730,13110,13110,13110,13110,0
+20250326,203000,11179725730,13110,13110,13110,13110,0
+20250326,202900,11179725730,13110,13110,13110,13110,0
+20250326,202800,11179725730,13110,13110,13110,13110,0
+20250326,202700,11179725730,13110,13110,13110,13110,0
+20250326,202600,11179725730,13110,13110,13110,13110,0
+20250326,202500,11179725730,13110,13110,13110,13110,0
+20250326,202400,11179725730,13110,13110,13110,13110,0
+20250326,202300,11179725730,13110,13110,13110,13110,0
+20250326,202200,11179725730,13110,13110,13110,13110,0
+20250326,202100,11179725730,13110,13110,13110,13110,0
+20250326,202000,11179725730,13110,13110,13110,13110,0
+20250326,201900,11179725730,13110,13110,13110,13110,0
+20250326,201800,11179725730,13110,13110,13110,13110,0
+20250326,201700,11179725730,13110,13110,13110,13110,0
+20250326,201600,11179725730,13110,13110,13110,13110,0
+20250326,201500,11179725730,13110,13110,13110,13110,0
+20250326,201400,11179725730,13110,13110,13110,13110,0
+20250326,201300,11179725730,13110,13110,13110,13110,0
+20250326,201200,11179725730,13110,13110,13110,13110,0
+20250326,201100,11179725730,13110,13110,13110,13110,0
+20250326,201000,11179725730,13110,13110,13110,13110,13770
+20250326,200900,11179725730,13110,13110,13110,13110,0
+20250326,200800,11179725730,13110,13110,13110,13110,0
+20250326,200700,11179725730,13110,13110,13110,13110,0
+20250326,200600,11179725730,13110,13110,13110,13110,0
+20250326,200500,11179725730,13110,13110,13110,13110,0
+20250326,200400,11179725730,13110,13110,13110,13110,0
+20250326,200300,11179725730,13110,13110,13110,13110,0
+20250326,200200,11179725730,13110,13110,13110,13110,0
+20250326,200100,11179725730,13110,13110,13110,13110,0
+20250326,200000,11179725730,13110,13110,13110,13110,0
+20250326,195900,11179725730,13110,13110,13110,13110,0
+20250326,195800,11179725730,13110,13110,13110,13110,0
+20250326,195700,11179725730,13110,13110,13110,13110,0
+20250326,195600,11179725730,13110,13110,13110,13110,0
+20250326,195500,11179725730,13110,13110,13110,13110,0
+20250326,195400,11179725730,13110,13110,13110,13110,0
+20250326,195300,11179725730,13110,13110,13110,13110,0
+20250326,195200,11179725730,13110,13110,13110,13110,0
+20250326,195100,11179725730,13110,13110,13110,13110,0
+20250326,195000,11179725730,13110,13110,13110,13110,0
+20250326,194900,11179725730,13110,13110,13110,13110,0
+20250326,194800,11179725730,13110,13110,13110,13110,0
+20250326,194700,11179725730,13110,13110,13110,13110,0
+20250326,194600,11179725730,13110,13110,13110,13110,0
+20250326,194500,11179725730,13110,13110,13110,13110,0
+20250326,194400,11179725730,13110,13110,13110,13110,0
+20250326,194300,11179725730,13110,13110,13110,13110,0
+20250326,194200,11179725730,13110,13110,13110,13110,0
+20250326,194100,11179725730,13110,13110,13110,13110,0
+20250326,194000,11179725730,13110,13110,13110,13110,13770
+20250326,193900,11179725730,13110,13110,13110,13110,0
+20250326,193800,11179725730,13110,13110,13110,13110,0
+20250326,193700,11179725730,13110,13110,13110,13110,0
+20250326,193600,11179725730,13110,13110,13110,13110,0
+20250326,193500,11179725730,13110,13110,13110,13110,0
+20250326,193400,11179725730,13110,13110,13110,13110,0
+20250326,193300,11179725730,13110,13110,13110,13110,0
+20250326,193200,11179725730,13110,13110,13110,13110,0
+20250326,193100,11179725730,13110,13110,13110,13110,0
+20250326,193000,11179725730,13110,13110,13110,13110,0
+20250326,192900,11179725730,13110,13110,13110,13110,0
+20250326,192800,11179725730,13110,13110,13110,13110,0
+20250326,192700,11179725730,13110,13110,13110,13110,0
+20250326,192600,11179725730,13110,13110,13110,13110,0
+20250326,192500,11179725730,13110,13110,13110,13110,0
+20250326,192400,11179725730,13110,13110,13110,13110,0
+20250326,192300,11179725730,13110,13110,13110,13110,0
+20250326,192200,11179725730,13110,13110,13110,13110,0
+20250326,192100,11179725730,13110,13110,13110,13110,0
+20250326,192000,11179725730,13110,13110,13110,13110,0
+20250326,191900,11179725730,13110,13110,13110,13110,0
+20250326,191800,11179725730,13110,13110,13110,13110,0
+20250326,191700,11179725730,13110,13110,13110,13110,0
+20250326,191600,11179725730,13110,13110,13110,13110,0
+20250326,191500,11179725730,13110,13110,13110,13110,0
+20250326,191400,11179725730,13110,13110,13110,13110,0
+20250326,191300,11179725730,13110,13110,13110,13110,0
+20250326,191200,11179725730,13110,13110,13110,13110,0
+20250326,191100,11179725730,13110,13110,13110,13110,0
+20250326,191000,11179725730,13110,13110,13110,13110,13770
+20250326,190900,11179725730,13110,13110,13110,13110,0
+20250326,190800,11179725730,13110,13110,13110,13110,0
+20250326,190700,11179725730,13110,13110,13110,13110,0
+20250326,190600,11179725730,13110,13110,13110,13110,0
+20250326,190500,11179725730,13110,13110,13110,13110,0
+20250326,190400,11179725730,13110,13110,13110,13110,0
+20250326,190300,11179725730,13110,13110,13110,13110,0
+20250326,190200,11179725730,13110,13110,13110,13110,0
+20250326,190100,11179725730,13110,13110,13110,13110,0
+20250326,190000,11179725730,13110,13110,13110,13110,0
+20250326,185900,11179725730,13110,13110,13110,13110,0
+20250326,185800,11179725730,13110,13110,13110,13110,0
+20250326,185700,11179725730,13110,13110,13110,13110,0
+20250326,185600,11179725730,13110,13110,13110,13110,0
+20250326,185500,11179725730,13110,13110,13110,13110,0
+20250326,185400,11179725730,13110,13110,13110,13110,0
+20250326,185300,11179725730,13110,13110,13110,13110,0
+20250326,185200,11179725730,13110,13110,13110,13110,0
+20250326,185100,11179725730,13110,13110,13110,13110,0
+20250326,185000,11179725730,13110,13110,13110,13110,0
+20250326,184900,11179725730,13110,13110,13110,13110,0
+20250326,184800,11179725730,13110,13110,13110,13110,0
+20250326,184700,11179725730,13110,13110,13110,13110,0
+20250326,184600,11179725730,13110,13110,13110,13110,0
+20250326,184500,11179725730,13110,13110,13110,13110,0
+20250326,184400,11179725730,13110,13110,13110,13110,0
+20250326,184300,11179725730,13110,13110,13110,13110,0
+20250326,184200,11179725730,13110,13110,13110,13110,0
+20250326,184100,11179725730,13110,13110,13110,13110,0
+20250326,184000,11179725730,13110,13110,13110,13110,13770
+20250326,183900,11179725730,13110,13110,13110,13110,0
+20250326,183800,11179725730,13110,13110,13110,13110,0
+20250326,183700,11179725730,13110,13110,13110,13110,0
+20250326,183600,11179725730,13110,13110,13110,13110,0
+20250326,183500,11179725730,13110,13110,13110,13110,0
+20250326,183400,11179725730,13110,13110,13110,13110,0
+20250326,183300,11179725730,13110,13110,13110,13110,0
+20250326,183200,11179725730,13110,13110,13110,13110,0
+20250326,183100,11179725730,13110,13110,13110,13110,0
+20250326,183000,11179725730,13110,13110,13110,13110,0
+20250326,182900,11179725730,13110,13110,13110,13110,0
+20250326,182800,11179725730,13110,13110,13110,13110,0
+20250326,182700,11179725730,13110,13110,13110,13110,0
+20250326,182600,11179725730,13110,13110,13110,13110,0
+20250326,182500,11179725730,13110,13110,13110,13110,0
+20250326,182400,11179725730,13110,13110,13110,13110,0
+20250326,182300,11179725730,13110,13110,13110,13110,0
+20250326,182200,11179725730,13110,13110,13110,13110,0
+20250326,182100,11179725730,13110,13110,13110,13110,0
+20250326,182000,11179725730,13110,13110,13110,13110,0
+20250326,181900,11179725730,13110,13110,13110,13110,0
+20250326,181800,11179725730,13110,13110,13110,13110,0
+20250326,181700,11179725730,13110,13110,13110,13110,0
+20250326,181600,11179725730,13110,13110,13110,13110,0
+20250326,181500,11179725730,13110,13110,13110,13110,0
+20250326,181400,11179725730,13110,13110,13110,13110,0
+20250326,181300,11179725730,13110,13110,13110,13110,0
+20250326,181200,11179725730,13110,13110,13110,13110,0
+20250326,181100,11179725730,13110,13110,13110,13110,0
+20250326,181000,11179725730,13110,13110,13110,13110,13770
+20250326,180900,11179725730,13110,13110,13110,13110,0
+20250326,180800,11179725730,13110,13110,13110,13110,0
+20250326,180700,11179725730,13110,13110,13110,13110,0
+20250326,180600,11179725730,13110,13110,13110,13110,0
+20250326,180500,11179725730,13110,13110,13110,13110,0
+20250326,180400,11179725730,13110,13110,13110,13110,0
+20250326,180300,11179725730,13110,13110,13110,13110,0
+20250326,180200,11179725730,13110,13110,13110,13110,0
+20250326,180100,11179725730,13110,13110,13110,13110,0
+20250326,180000,11179725730,13110,13110,13110,13110,0
+20250326,175900,11179725730,13110,13110,13110,13110,0
+20250326,175800,11179725730,13110,13110,13110,13110,0
+20250326,175700,11179725730,13110,13110,13110,13110,0
+20250326,175600,11179725730,13110,13110,13110,13110,0
+20250326,175500,11179725730,13110,13110,13110,13110,0
+20250326,175400,11179725730,13110,13110,13110,13110,0
+20250326,175300,11179725730,13110,13110,13110,13110,0
+20250326,175200,11179725730,13110,13110,13110,13110,0
+20250326,175100,11179725730,13110,13110,13110,13110,0
+20250326,175000,11179725730,13110,13110,13110,13110,0
+20250326,174900,11179725730,13110,13110,13110,13110,0
+20250326,174800,11179725730,13110,13110,13110,13110,0
+20250326,174700,11179725730,13110,13110,13110,13110,0
+20250326,174600,11179725730,13110,13110,13110,13110,0
+20250326,174500,11179725730,13110,13110,13110,13110,0
+20250326,174400,11179725730,13110,13110,13110,13110,0
+20250326,174300,11179725730,13110,13110,13110,13110,0
+20250326,174200,11179725730,13110,13110,13110,13110,0
+20250326,174100,11179725730,13110,13110,13110,13110,0
+20250326,174000,11179725730,13110,13110,13110,13110,13770
+20250326,173900,11179725730,13110,13110,13110,13110,0
+20250326,173800,11179725730,13110,13110,13110,13110,0
+20250326,173700,11179725730,13110,13110,13110,13110,0
+20250326,173600,11179725730,13110,13110,13110,13110,0
+20250326,173500,11179725730,13110,13110,13110,13110,0
+20250326,173400,11179725730,13110,13110,13110,13110,0
+20250326,173300,11179725730,13110,13110,13110,13110,0
+20250326,173200,11179725730,13110,13110,13110,13110,0
+20250326,173100,11179725730,13110,13110,13110,13110,0
+20250326,173000,11179725730,13110,13110,13110,13110,0
+20250326,172900,11179725730,13110,13110,13110,13110,0
+20250326,172800,11179725730,13110,13110,13110,13110,0
+20250326,172700,11179725730,13110,13110,13110,13110,0
+20250326,172600,11179725730,13110,13110,13110,13110,0
+20250326,172500,11179725730,13110,13110,13110,13110,0
+20250326,172400,11179725730,13110,13110,13110,13110,0
+20250326,172300,11179725730,13110,13110,13110,13110,0
+20250326,172200,11179725730,13110,13110,13110,13110,0
+20250326,172100,11179725730,13110,13110,13110,13110,0
+20250326,172000,11179725730,13110,13110,13110,13110,0
+20250326,171900,11179725730,13110,13110,13110,13110,0
+20250326,171800,11179725730,13110,13110,13110,13110,0
+20250326,171700,11179725730,13110,13110,13110,13110,0
+20250326,171600,11179725730,13110,13110,13110,13110,0
+20250326,171500,11179725730,13110,13110,13110,13110,0
+20250326,171400,11179725730,13110,13110,13110,13110,0
+20250326,171300,11179725730,13110,13110,13110,13110,0
+20250326,171200,11179725730,13110,13110,13110,13110,0
+20250326,171100,11179725730,13110,13110,13110,13110,0
+20250326,171000,11179725730,13110,13110,13110,13110,13770
+20250326,170900,11179725730,13110,13110,13110,13110,0
+20250326,170800,11179725730,13110,13110,13110,13110,0
+20250326,170700,11179725730,13110,13110,13110,13110,0
+20250326,170600,11179725730,13110,13110,13110,13110,0
+20250326,170500,11179725730,13110,13110,13110,13110,0
+20250326,170400,11179725730,13110,13110,13110,13110,0
+20250326,170300,11179725730,13110,13110,13110,13110,0
+20250326,170200,11179725730,13110,13110,13110,13110,0
+20250326,170100,11179725730,13110,13110,13110,13110,0
+20250326,170000,11179725730,13110,13110,13110,13110,0
+20250326,165900,11179725730,13110,13110,13110,13110,0
+20250326,165800,11179725730,13110,13110,13110,13110,0
+20250326,165700,11179725730,13110,13110,13110,13110,0
+20250326,165600,11179725730,13110,13110,13110,13110,0
+20250326,165500,11179725730,13110,13110,13110,13110,0
+20250326,165400,11179725730,13110,13110,13110,13110,0
+20250326,165300,11179725730,13110,13110,13110,13110,0
+20250326,165200,11179725730,13110,13110,13110,13110,0
+20250326,165100,11179725730,13110,13110,13110,13110,0
+20250326,165000,11179725730,13110,13110,13110,13110,0
+20250326,164900,11179725730,13110,13110,13110,13110,0
+20250326,164800,11179725730,13110,13110,13110,13110,0
+20250326,164700,11179725730,13110,13110,13110,13110,0
+20250326,164600,11179725730,13110,13110,13110,13110,0
+20250326,164500,11179725730,13110,13110,13110,13110,0
+20250326,164400,11179725730,13110,13110,13110,13110,0
+20250326,164300,11179725730,13110,13110,13110,13110,0
+20250326,164200,11179725730,13110,13110,13110,13110,0
+20250326,164100,11179725730,13110,13110,13110,13110,0
+20250326,164000,11179725730,13110,13110,13110,13110,13770
+20250326,163900,11179725730,13110,13110,13110,13110,0
+20250326,163800,11179725730,13110,13110,13110,13110,0
+20250326,163700,11179725730,13110,13110,13110,13110,0
+20250326,163600,11179725730,13110,13110,13110,13110,0
+20250326,163500,11179725730,13110,13110,13110,13110,0
+20250326,163400,11179725730,13110,13110,13110,13110,0
+20250326,163300,11179725730,13110,13110,13110,13110,0
+20250326,163200,11179725730,13110,13110,13110,13110,0
+20250326,163100,11179725730,13110,13110,13110,13110,0
+20250326,163000,11179725730,13110,13110,13110,13110,0
+20250326,162900,11179725730,13110,13110,13110,13110,0
+20250326,162800,11179725730,13110,13110,13110,13110,0
+20250326,162700,11179725730,13110,13110,13110,13110,0
+20250326,162600,11179725730,13110,13110,13110,13110,0
+20250326,162500,11179725730,13110,13110,13110,13110,0
+20250326,162400,11179725730,13110,13110,13110,13110,0
+20250326,162300,11179725730,13110,13110,13110,13110,0
+20250326,162200,11179725730,13110,13110,13110,13110,0
+20250326,162100,11179725730,13110,13110,13110,13110,0
+20250326,162000,11179725730,13110,13110,13110,13110,0
+20250326,161900,11179725730,13110,13110,13110,13110,0
+20250326,161800,11179725730,13110,13110,13110,13110,0
+20250326,161700,11179725730,13110,13110,13110,13110,0
+20250326,161600,11179725730,13110,13110,13110,13110,0
+20250326,161500,11179725730,13110,13110,13110,13110,0
+20250326,161400,11179725730,13110,13110,13110,13110,0
+20250326,161300,11179725730,13110,13110,13110,13110,0
+20250326,161200,11179725730,13110,13110,13110,13110,0
+20250326,161100,11179725730,13110,13110,13110,13110,0
+20250326,161000,11179725730,13110,13110,13110,13110,13770
+20250326,160900,11179725730,13110,13110,13110,13110,0
+20250326,160800,11179725730,13110,13110,13110,13110,0
+20250326,160700,11179725730,13110,13110,13110,13110,0
+20250326,160600,11179725730,13110,13110,13110,13110,0
+20250326,160500,11179725730,13110,13110,13110,13110,0
+20250326,160400,11179725730,13110,13110,13110,13110,0
+20250326,160300,11179725730,13110,13110,13110,13110,0
+20250326,160200,11179725730,13110,13110,13110,13110,0
+20250326,160100,11179725730,13110,13110,13110,13110,0
+20250326,160000,11179725730,13110,13110,13110,13110,0
+20250326,155900,11179725730,13110,13110,13110,13110,0
+20250326,155800,11179725730,13110,13110,13110,13110,0
+20250326,155700,11179725730,13110,13110,13110,13110,0
+20250326,155600,11179725730,13110,13110,13110,13110,0
+20250326,155500,11179725730,13110,13110,13110,13110,0
+20250326,155400,11179725730,13110,13110,13110,13110,0
+20250326,155300,11179725730,13110,13110,13110,13110,0
+20250326,155200,11179725730,13110,13110,13110,13110,0
+20250326,155100,11179725730,13110,13110,13110,13110,0
+20250326,155000,11179725730,13110,13110,13110,13110,0
+20250326,154900,11179725730,13110,13110,13110,13110,0
+20250326,154800,11179725730,13110,13110,13110,13110,0
+20250326,154700,11179725730,13110,13110,13110,13110,0
+20250326,154600,11179725730,13110,13110,13110,13110,0
+20250326,154500,11179725730,13110,13110,13110,13110,0
+20250326,154400,11179725730,13110,13110,13110,13110,0
+20250326,154300,11179725730,13110,13110,13110,13110,0
+20250326,154200,11179725730,13110,13110,13110,13110,0
+20250326,154100,11179725730,13110,13110,13110,13110,0
+20250326,154000,11179725730,13110,13110,13110,13110,13770
+20250326,153900,11179725730,13110,13110,13110,13110,0
+20250326,153800,11179725730,13110,13110,13110,13110,0
+20250326,153700,11179725730,13110,13110,13110,13110,0
+20250326,153600,11179725730,13110,13110,13110,13110,0
+20250326,153500,11179725730,13110,13110,13110,13110,0
+20250326,153400,11179725730,13110,13110,13110,13110,0
+20250326,153300,11179725730,13110,13110,13110,13110,0
+20250326,153200,11179725730,13110,13110,13110,13110,0
+20250326,153100,11179725730,13110,13110,13110,13110,0
+20250326,153000,11179725730,13110,13110,13110,13110,13770
+20250326,152900,10999201030,13090,13090,13090,13090,0
+20250326,152800,10999201030,13090,13090,13090,13090,0
+20250326,152700,10999201030,13090,13090,13090,13090,0
+20250326,152600,10999201030,13090,13090,13090,13090,0
+20250326,152500,10999201030,13090,13090,13090,13090,0
+20250326,152400,10999201030,13090,13090,13090,13090,0
+20250326,152300,10999201030,13090,13090,13090,13090,0
+20250326,152200,10999201030,13090,13090,13090,13090,0
+20250326,152100,10999201030,13090,13090,13090,13090,0
+20250326,152000,10999201030,13090,13090,13090,13090,0
+20250326,151900,10999201030,13090,13060,13090,13060,4682
+20250326,151800,10938024640,13060,13080,13100,13060,3246
+20250326,151700,10895581980,13080,13110,13110,13070,2199
+20250326,151600,10866803810,13100,13110,13120,13100,2876
+20250326,151500,10829094390,13120,13080,13120,13070,2485
+20250326,151400,10796525510,13080,13080,13090,13070,580
+20250326,151300,10788938280,13090,13050,13090,13045,5730
+20250326,151200,10714134205,13050,13045,13050,13035,1337
+20250326,151100,10696691510,13040,13050,13060,13040,1839
+20250326,151000,10672700220,13050,13030,13050,13030,3849
+20250326,150900,10622505310,13030,13050,13050,13030,2155
+20250326,150800,10594416860,13050,13050,13060,13030,7484
+20250326,150700,10496825310,13050,13080,13080,13040,5073
+20250326,150600,10430593090,13080,13090,13090,13060,4789
+20250326,150500,10367989760,13090,13110,13110,13080,6020
+20250326,150400,10289150940,13110,13120,13130,13110,751
+20250326,150300,10279300560,13120,13120,13120,13110,3400
+20250326,150200,10234721010,13130,13120,13130,13110,1180
+20250326,150100,10219243240,13120,13110,13125,13110,1463
+20250326,150000,10200057435,13110,13110,13120,13110,726
+20250326,145900,10190535925,13120,13120,13130,13110,1644
+20250326,145800,10168974075,13120,13115,13120,13110,1269
+20250326,145700,10152326050,13115,13130,13130,13110,649
+20250326,145600,10143812445,13110,13130,13130,13110,669
+20250326,145500,10135035825,13130,13130,13130,13130,543
+20250326,145400,10127906235,13150,13150,13150,13120,460
+20250326,145300,10121863555,13150,13130,13160,13130,1552
+20250326,145200,10101481610,13130,13130,13130,13130,1020
+20250326,145100,10088089010,13130,13120,13130,13120,1538
+20250326,145000,10067909240,13120,13130,13130,13120,83
+20250326,144900,10066819950,13130,13120,13130,13120,668
+20250326,144800,10058054230,13130,13150,13150,13130,559
+20250326,144700,10050712000,13140,13140,13150,13130,538
+20250326,144600,10043642960,13150,13140,13150,13130,480
+20250326,144500,10037335030,13150,13170,13170,13140,861
+20250326,144400,10026008400,13170,13170,13180,13140,2733
+20250326,144300,9990051895,13170,13150,13180,13150,1672
+20250326,144200,9968046455,13150,13140,13150,13110,829
+20250326,144100,9957156855,13130,13120,13140,13120,691
+20250326,144000,9948081465,13130,13140,13140,13130,46
+20250326,143900,9947477465,13140,13120,13150,13110,471
+20250326,143800,9941294625,13120,13130,13140,13120,1241
+20250326,143700,9924994725,13130,13105,13130,13100,1296
+20250326,143600,9908002830,13110,13130,13140,13110,1988
+20250326,143500,9881935845,13140,13150,13160,13110,3649
+20250326,143400,9834019815,13160,13150,13160,13150,305
+20250326,143300,9830007725,13150,13140,13150,13130,1492
+20250326,143200,9810392075,13140,13140,13150,13130,1818
+20250326,143100,9786505745,13140,13120,13140,13110,625
+20250326,143000,9778302895,13120,13120,13120,13110,1807
+20250326,142900,9754603085,13120,13120,13150,13110,2019
+20250326,142800,9728088285,13140,13110,13150,13110,1245
+20250326,142700,9711738625,13110,13100,13150,13100,1068
+20250326,142600,9697715885,13100,13140,13140,13090,4094
+20250326,142500,9644070535,13140,13150,13155,13130,897
+20250326,142400,9632277460,13150,13130,13170,13130,340
+20250326,142300,9627806540,13130,13170,13170,13100,8181
+20250326,142200,9520411280,13170,13170,13190,13170,1724
+20250326,142100,9497694900,13170,13160,13190,13150,1134
+20250326,142000,9482768410,13160,13190,13200,13150,3446
+20250326,141900,9437390390,13190,13170,13190,13140,6062
+20250326,141800,9357565225,13180,13260,13260,13180,13325
+20250326,141700,9181393075,13260,13260,13260,13250,1086
+20250326,141600,9166995795,13260,13290,13290,13250,2753
+20250326,141500,9130477855,13280,13280,13280,13270,1616
+20250326,141400,9109026555,13280,13300,13300,13270,4766
+20250326,141300,9045743425,13300,13300,13310,13300,1835
+20250326,141200,9021337335,13300,13310,13310,13300,3684
+20250326,141100,8972330615,13300,13310,13320,13300,935
+20250326,141000,8959890315,13320,13310,13320,13310,821
+20250326,140900,8948962645,13320,13320,13320,13320,16
+20250326,140800,8948749525,13320,13315,13320,13310,472
+20250326,140700,8942466245,13315,13310,13315,13310,895
+20250326,140600,8930553640,13310,13310,13320,13310,1141
+20250326,140500,8915363500,13310,13320,13320,13310,203
+20250326,140400,8912661470,13300,13310,13320,13300,2087
+20250326,140300,8884894290,13310,13320,13320,13310,2545
+20250326,140200,8851019530,13320,13330,13330,13320,819
+20250326,140100,8840107110,13340,13330,13340,13330,701
+20250326,140000,8830761750,13330,13330,13340,13330,718
+20250326,135900,8821190800,13320,13330,13330,13320,1802
+20250326,135800,8797181400,13330,13340,13340,13330,623
+20250326,135700,8788875710,13340,13360,13360,13340,230
+20250326,135600,8785807370,13340,13360,13360,13340,287
+20250326,135500,8781978700,13340,13350,13350,13340,618
+20250326,135400,8773729180,13350,13350,13350,13350,267
+20250326,135300,8770164730,13350,13350,13350,13350,136
+20250326,135200,8768349130,13340,13330,13340,13330,459
+20250326,135100,8762230630,13330,13330,13340,13330,787
+20250326,135000,8751735390,13340,13350,13360,13340,698
+20250326,134900,8742417390,13350,13340,13350,13340,107
+20250326,134800,8740989040,13330,13350,13350,13330,24
+20250326,134700,8740668660,13350,13350,13350,13330,383
+20250326,134600,8735559910,13340,13330,13350,13320,214
+20250326,134500,8732706560,13320,13340,13350,13320,3118
+20250326,134400,8691144360,13340,13340,13340,13330,75
+20250326,134300,8690143870,13340,13330,13340,13330,139
+20250326,134200,8688289620,13340,13340,13340,13330,531
+20250326,134100,8681211310,13330,13330,13340,13330,2372
+20250326,134000,8649590580,13330,13340,13340,13330,505
+20250326,133900,8642855080,13340,13340,13360,13340,399
+20250326,133800,8637527540,13360,13350,13360,13340,337
+20250326,133700,8633027830,13350,13330,13350,13330,167
+20250326,133600,8630800160,13330,13340,13340,13330,29
+20250326,133500,8630413450,13340,13340,13340,13340,27
+20250326,133400,8630053270,13330,13320,13330,13320,698
+20250326,133300,8620752560,13330,13330,13340,13330,947
+20250326,133200,8608127070,13330,13340,13340,13330,2286
+20250326,133100,8577654180,13330,13335,13340,13330,885
+20250326,133000,8565856320,13340,13330,13340,13330,1824
+20250326,132900,8541541220,13330,13360,13360,13330,4151
+20250326,132800,8486163110,13360,13350,13360,13350,175
+20250326,132700,8483825210,13350,13350,13360,13350,1378
+20250326,132600,8465426990,13350,13370,13370,13350,1878
+20250326,132500,8440334840,13370,13370,13370,13360,1403
+20250326,132400,8421576760,13370,13370,13370,13360,455
+20250326,132300,8415493460,13370,13360,13370,13350,250
+20250326,132200,8412153650,13360,13350,13360,13350,368
+20250326,132100,8407238260,13350,13380,13380,13340,984
+20250326,132000,8394099010,13370,13350,13370,13350,435
+20250326,131900,8388286210,13350,13360,13360,13340,2799
+20250326,131800,8350927320,13350,13360,13370,13350,968
+20250326,131700,8337994290,13360,13380,13380,13360,612
+20250326,131600,8329811980,13390,13380,13400,13380,772
+20250326,131500,8319472960,13380,13360,13380,13360,413
+20250326,131400,8313953830,13360,13360,13360,13360,517
+20250326,131300,8307046710,13360,13360,13370,13360,276
+20250326,131200,8303358850,13360,13360,13360,13360,784
+20250326,131100,8292884610,13360,13360,13360,13350,327
+20250326,131000,8288516100,13360,13350,13360,13340,152
+20250326,130900,8286487250,13340,13340,13360,13340,1576
+20250326,130800,8265462500,13340,13340,13350,13340,2727
+20250326,130700,8229084250,13340,13360,13360,13340,3022
+20250326,130600,8188744260,13360,13370,13370,13360,1457
+20250326,130500,8169269440,13380,13380,13380,13370,392
+20250326,130400,8164026330,13370,13370,13380,13370,121
+20250326,130300,8162408150,13360,13370,13370,13360,477
+20250326,130200,8156033670,13370,13380,13390,13350,2129
+20250326,130100,8127582500,13400,13380,13400,13380,720
+20250326,130000,8117948750,13380,13390,13390,13380,71
+20250326,125900,8116998310,13390,13400,13400,13390,327
+20250326,125800,8112617780,13400,13400,13400,13400,3
+20250326,125700,8112577580,13410,13390,13410,13390,42
+20250326,125600,8112015120,13390,13390,13390,13380,195
+20250326,125500,8109404360,13400,13400,13420,13400,1080
+20250326,125400,8094922350,13400,13390,13400,13390,83
+20250326,125300,8093810670,13380,13350,13380,13350,506
+20250326,125200,8087045370,13350,13350,13350,13340,1836
+20250326,125100,8062542220,13350,13360,13360,13350,1705
+20250326,125000,8039778920,13360,13360,13380,13360,1873
+20250326,124900,8014745190,13360,13390,13390,13360,701
+20250326,124800,8005374180,13390,13400,13420,13380,1238
+20250326,124700,7988802300,13380,13380,13400,13380,425
+20250326,124600,7983108320,13400,13390,13400,13380,659
+20250326,124500,7974289040,13380,13400,13400,13380,1070
+20250326,124400,7959953050,13380,13370,13390,13370,307
+20250326,124300,7955845340,13380,13380,13380,13370,34
+20250326,124200,7955390430,13390,13380,13390,13380,865
+20250326,124100,7943816250,13380,13350,13380,13350,148
+20250326,124000,7941840330,13360,13370,13390,13360,612
+20250326,123900,7933657670,13370,13380,13380,13370,89
+20250326,123800,7932467530,13380,13390,13390,13380,777
+20250326,123700,7922070830,13380,13390,13390,13380,712
+20250326,123600,7912543020,13390,13390,13390,13380,408
+20250326,123500,7907083630,13390,13395,13400,13390,267
+20250326,123400,7903508405,13390,13390,13400,13380,302
+20250326,123300,7899465595,13390,13390,13390,13380,325
+20250326,123200,7895114695,13390,13380,13390,13370,567
+20250326,123100,7887531425,13380,13390,13400,13380,458
+20250326,123000,7881398435,13400,13390,13400,13380,430
+20250326,122900,7875641655,13380,13390,13390,13360,279
+20250326,122800,7871911185,13390,13360,13390,13360,1780
+20250326,122700,7848129865,13360,13340,13360,13340,212
+20250326,122600,7845301165,13340,13350,13350,13320,5167
+20250326,122500,7776394995,13350,13380,13390,13350,4303
+20250326,122400,7718896495,13380,13400,13400,13380,729
+20250326,122300,7709132415,13400,13410,13410,13400,62
+20250326,122200,7708301595,13410,13400,13410,13380,441
+20250326,122100,7702398505,13390,13400,13400,13380,115
+20250326,122000,7700858965,13400,13390,13410,13360,3864
+20250326,121900,7649188375,13390,13390,13390,13380,203
+20250326,121800,7646471710,13380,13405,13405,13380,1928
+20250326,121700,7620661740,13400,13410,13410,13400,494
+20250326,121600,7614039200,13410,13430,13430,13400,453
+20250326,121500,7607964510,13410,13420,13430,13410,769
+20250326,121400,7597644430,13410,13430,13430,13410,437
+20250326,121300,7591779730,13420,13410,13420,13410,241
+20250326,121200,7588547870,13410,13440,13440,13410,540
+20250326,121100,7581294440,13440,13420,13440,13420,1552
+20250326,121000,7560461020,13420,13420,13420,13420,300
+20250326,120900,7556435020,13400,13400,13400,13400,187
+20250326,120800,7553929220,13400,13400,13400,13400,162
+20250326,120700,7551758420,13400,13420,13420,13400,713
+20250326,120600,7542200580,13420,13420,13420,13420,306
+20250326,120500,7538094060,13420,13430,13430,13400,476
+20250326,120400,7531711930,13430,13400,13430,13400,27
+20250326,120300,7531349650,13400,13420,13430,13400,545
+20250326,120200,7524038880,13430,13420,13430,13420,402
+20250326,120100,7518640070,13440,13390,13440,13390,3127
+20250326,120000,7476718100,13390,13390,13390,13380,12
+20250326,115900,7476557430,13380,13390,13400,13380,718
+20250326,115800,7466944500,13370,13380,13400,13370,1288
+20250326,115700,7449719570,13380,13380,13390,13370,369
+20250326,115600,7444782420,13370,13380,13380,13370,224
+20250326,115500,7441786080,13380,13370,13400,13370,819
+20250326,115400,7430830360,13380,13380,13380,13380,754
+20250326,115300,7420741840,13380,13390,13390,13370,701
+20250326,115200,7411367230,13390,13390,13400,13390,280
+20250326,115100,7407617510,13390,13370,13390,13360,340
+20250326,115000,7403069980,13360,13380,13380,13360,416
+20250326,114900,7397508530,13370,13390,13400,13370,2817
+20250326,114800,7359815870,13400,13420,13420,13400,266
+20250326,114700,7356247970,13420,13420,13420,13390,21
+20250326,114600,7355966420,13380,13380,13430,13380,2326
+20250326,114500,7324810510,13380,13400,13400,13380,543
+20250326,114400,7317544420,13400,13390,13400,13380,1144
+20250326,114300,7302226200,13390,13390,13390,13380,899
+20250326,114200,7290193210,13390,13370,13400,13370,354
+20250326,114100,7285453860,13370,13370,13390,13370,594
+20250326,114000,7277505760,13375,13340,13375,13330,1204
+20250326,113900,7261432910,13330,13350,13360,13330,2157
+20250326,113800,7232648575,13350,13370,13370,13350,3128
+20250326,113700,7190870025,13370,13390,13390,13370,4069
+20250326,113600,7136436545,13400,13400,13400,13390,803
+20250326,113500,7125680675,13400,13400,13410,13400,1083
+20250326,113400,7111166325,13410,13410,13410,13390,1591
+20250326,113300,7089854920,13400,13420,13420,13400,3459
+20250326,113200,7043484000,13420,13420,13420,13420,242
+20250326,113100,7040236360,13420,13430,13430,13420,394
+20250326,113000,7034945040,13420,13420,13430,13420,274
+20250326,112900,7031266410,13420,13410,13420,13410,501
+20250326,112800,7024544670,13410,13410,13420,13400,1163
+20250326,112700,7008947690,13400,13450,13450,13400,2829
+20250326,112600,6970994840,13430,13430,13430,13430,234
+20250326,112500,6967852220,13440,13430,13440,13430,1198
+20250326,112400,6951753300,13450,13420,13450,13420,1130
+20250326,112300,6936586200,13420,13420,13430,13420,1055
+20250326,112200,6922425870,13420,13460,13460,13420,1119
+20250326,112100,6907381270,13460,13460,13470,13420,2201
+20250326,112000,6877800520,13460,13510,13510,13460,2345
+20250326,111900,6846193090,13510,13530,13540,13490,2012
+20250326,111800,6818995650,13490,13490,13550,13460,6295
+20250326,111700,6733967710,13490,13570,13570,13460,6745
+20250326,111600,6642861520,13570,13530,13580,13440,10480
+20250326,111500,6501041400,13530,13430,13570,13400,6985
+20250326,111400,6406960850,13420,13420,13450,13410,920
+20250326,111300,6394615180,13410,13420,13440,13410,1872
+20250326,111200,6369492510,13410,13420,13430,13410,1795
+20250326,111100,6345402680,13420,13440,13440,13400,6140
+20250326,111000,6263028170,13440,13430,13440,13420,2066
+20250326,110900,6235281760,13410,13440,13440,13410,1390
+20250326,110800,6216628210,13430,13440,13460,13420,1689
+20250326,110700,6193938920,13440,13460,13470,13440,846
+20250326,110600,6182555280,13470,13490,13490,13470,1077
+20250326,110500,6168040080,13490,13490,13490,13470,963
+20250326,110400,6155063610,13490,13480,13500,13480,1085
+20250326,110300,6140433070,13490,13475,13490,13470,593
+20250326,110200,6132442215,13480,13450,13480,13450,77
+20250326,110100,6131405895,13450,13450,13460,13440,174
+20250326,110000,6129066285,13450,13460,13490,13450,1256
+20250326,105900,6112159205,13460,13470,13490,13460,607
+20250326,105800,6103984045,13480,13470,13480,13450,1183
+20250326,105700,6088047705,13440,13450,13470,13430,983
+20250326,105600,6074831735,13450,13450,13460,13440,969
+20250326,105500,6061803685,13460,13420,13460,13420,1390
+20250326,105400,6043134795,13430,13420,13430,13410,1672
+20250326,105300,6020699695,13420,13430,13430,13420,1162
+20250326,105200,6005099145,13430,13440,13460,13430,2373
+20250326,105100,5973182445,13440,13420,13440,13420,781
+20250326,105000,5962696570,13430,13440,13450,13410,2556
+20250326,104900,5928386410,13440,13450,13450,13430,1800
+20250326,104800,5904193560,13450,13460,13480,13450,1441
+20250326,104700,5884802420,13480,13470,13480,13450,2573
+20250326,104600,5850170350,13470,13480,13490,13460,686
+20250326,104500,5840928090,13480,13460,13480,13440,1028
+20250326,104400,5827091680,13460,13450,13470,13420,3534
+20250326,104300,5779627320,13440,13460,13480,13430,2061
+20250326,104200,5751891510,13430,13440,13490,13430,4242
+20250326,104100,5694870360,13440,13530,13540,13430,12765
+20250326,104000,5522708230,13530,13540,13540,13520,2424
+20250326,103900,5489926070,13540,13580,13580,13530,988
+20250326,103800,5476540180,13530,13530,13600,13530,1573
+20250326,103700,5455231450,13540,13540,13555,13530,1520
+20250326,103600,5434652785,13530,13550,13560,13530,1122
+20250326,103500,5419458755,13560,13550,13600,13550,770
+20250326,103400,5409000445,13550,13600,13630,13550,2537
+20250326,103300,5374507195,13610,13600,13630,13590,1574
+20250326,103200,5353087845,13600,13570,13640,13560,3144
+20250326,103100,5310322620,13570,13520,13570,13520,3425
+20250326,103000,5263944470,13520,13510,13540,13510,1553
+20250326,102900,5242954350,13510,13550,13560,13510,4358
+20250326,102800,5183987000,13540,13520,13570,13520,2635
+20250326,102700,5148318590,13520,13600,13630,13510,15345
+20250326,102600,4940408230,13600,13650,13650,13600,5688
+20250326,102500,4862959870,13650,13670,13670,13650,828
+20250326,102400,4851650030,13680,13650,13680,13650,562
+20250326,102300,4843974730,13650,13650,13670,13640,1342
+20250326,102200,4825660280,13650,13650,13670,13650,1895
+20250326,102100,4799792165,13650,13660,13690,13650,1056
+20250326,102000,4785372805,13700,13670,13700,13650,2225
+20250326,101900,4754963815,13670,13710,13710,13670,1515
+20250326,101800,4734224295,13710,13710,13710,13700,363
+20250326,101700,4729249575,13710,13720,13720,13700,359
+20250326,101600,4724329245,13720,13740,13740,13720,1238
+20250326,101500,4707338975,13740,13710,13740,13700,1239
+20250326,101400,4690337675,13700,13680,13700,13680,471
+20250326,101300,4683893925,13670,13660,13670,13645,1399
+20250326,101200,4664793125,13660,13690,13690,13660,823
+20250326,101100,4653544995,13680,13720,13730,13680,507
+20250326,101000,4646595575,13720,13670,13720,13660,2383
+20250326,100900,4613972965,13670,13660,13670,13640,1853
+20250326,100800,4588669805,13640,13650,13660,13640,1272
+20250326,100700,4571306275,13660,13630,13660,13620,465
+20250326,100600,4564964145,13630,13640,13640,13620,1412
+20250326,100500,4545722595,13620,13630,13640,13610,3884
+20250326,100400,4492810695,13630,13660,13660,13630,1034
+20250326,100300,4478714925,13670,13660,13670,13620,4259
+20250326,100200,4420605535,13660,13680,13680,13610,10713
+20250326,100100,4274377135,13680,13680,13695,13670,2508
+20250326,100000,4240061450,13680,13710,13720,13670,8438
+20250326,095900,4124541300,13720,13690,13730,13690,358
+20250326,095800,4119630840,13690,13740,13740,13690,6697
+20250326,095700,4027821600,13740,13750,13750,13730,1387
+20250326,095600,4008763735,13760,13730,13760,13730,955
+20250326,095500,3995650925,13730,13745,13770,13730,408
+20250326,095400,3990043970,13740,13730,13740,13720,1843
+20250326,095300,3964746755,13730,13750,13760,13730,2982
+20250326,095200,3923769155,13750,13790,13805,13750,1607
+20250326,095100,3901640220,13790,13810,13830,13790,1009
+20250326,095000,3887717220,13810,13840,13850,13810,833
+20250326,094900,3876206455,13850,13820,13860,13820,1747
+20250326,094800,3852027660,13820,13805,13820,13805,150
+20250326,094700,3849955245,13805,13800,13810,13790,411
+20250326,094600,3844283630,13820,13800,13820,13790,455
+20250326,094500,3838005250,13800,13800,13820,13800,943
+20250326,094400,3824990720,13810,13830,13830,13800,729
+20250326,094300,3814922200,13810,13800,13840,13790,3837
+20250326,094200,3761918010,13830,13790,13840,13790,1129
+20250326,094100,3746330175,13780,13765,13800,13760,1264
+20250326,094000,3728923030,13770,13770,13790,13770,386
+20250326,093900,3723605820,13790,13730,13790,13730,654
+20250326,093800,3714612870,13730,13770,13785,13730,3499
+20250326,093700,3666488655,13770,13790,13820,13760,1063
+20250326,093600,3651836460,13790,13750,13840,13750,1674
+20250326,093500,3628762640,13750,13790,13790,13730,2078
+20250326,093400,3600181590,13790,13860,13890,13730,10928
+20250326,093300,3449626850,13860,13880,13920,13850,4064
+20250326,093200,3393260870,13920,13920,13960,13880,7981
+20250326,093100,3282087770,13920,13930,13950,13850,5157
+20250326,093000,3210332010,13950,13850,13980,13850,5245
+20250326,092900,3137393315,13850,13800,13850,13800,1847
+20250326,092800,3111848065,13800,13790,13800,13770,1722
+20250326,092700,3088107245,13780,13820,13830,13780,1637
+20250326,092600,3065519135,13830,13840,13840,13810,1324
+20250326,092500,3047217965,13840,13840,13850,13800,1719
+20250326,092400,3023442005,13840,13890,13890,13790,3691
+20250326,092300,2972400915,13890,13850,13900,13820,3241
+20250326,092200,2927449605,13860,13770,13860,13760,4163
+20250326,092100,2870037355,13790,13800,13800,13750,7182
+20250326,092000,2771208295,13800,13860,13860,13780,4437
+20250326,091900,2709962795,13860,13920,13920,13810,4721
+20250326,091800,2644460375,13910,14000,14040,13850,20094
+20250326,091700,2364178305,13990,13700,14000,13700,11761
+20250326,091600,2200774205,13690,13720,13730,13690,2207
+20250326,091500,2170531755,13700,13710,13730,13680,7363
+20250326,091400,2069631765,13710,13750,13780,13710,3650
+20250326,091300,2019459665,13780,13750,13830,13740,5437
+20250326,091200,1944525940,13750,13690,13760,13680,6372
+20250326,091100,1857141215,13690,13760,13765,13650,18829
+20250326,091000,1599060375,13750,13780,13810,13750,6639
+20250326,090900,1507646120,13760,13770,13795,13750,10098
+20250326,090800,1368638815,13760,13820,13830,13760,6882
+20250326,090700,1273713985,13810,13830,13850,13810,3465
+20250326,090600,1225804200,13830,13870,13880,13800,5876
+20250326,090500,1144547060,13880,13880,13920,13860,7098
+20250326,090400,1045925210,13880,13810,13910,13800,7549
+20250326,090300,941329070,13820,13790,13820,13760,15045
+20250326,090200,733964140,13780,13920,13930,13740,27362
+20250326,090100,355363150,13920,13950,14010,13910,8045
+20250326,090000,243137650,13950,13950,14000,13920,17207
--- a/444530/min/candle-20250327.csv
+++ b/444530/min/candle-20250327.csv
@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213900,51771478620,13310,13310,13310,13310,22703
+20250327,213800,51771478620,13310,13310,13310,13310,0
+20250327,213700,51771478620,13310,13310,13310,13310,0
+20250327,213600,51771478620,13310,13310,13310,13310,0
+20250327,213500,51771478620,13310,13310,13310,13310,0
+20250327,213400,51771478620,13310,13310,13310,13310,0
+20250327,213300,51771478620,13310,13310,13310,13310,0
+20250327,213200,51771478620,13310,13310,13310,13310,0
+20250327,213100,51771478620,13310,13310,13310,13310,0
+20250327,213000,51771478620,13310,13310,13310,13310,0
+20250327,212900,51771478620,13310,13310,13310,13310,0
+20250327,212800,51771478620,13310,13310,13310,13310,0
+20250327,212700,51771478620,13310,13310,13310,13310,0
+20250327,212600,51771478620,13310,13310,13310,13310,0
+20250327,212500,51771478620,13310,13310,13310,13310,0
+20250327,212400,51771478620,13310,13310,13310,13310,0
+20250327,212300,51771478620,13310,13310,13310,13310,0
+20250327,212200,51771478620,13310,13310,13310,13310,0
+20250327,212100,51771478620,13310,13310,13310,13310,0
+20250327,212000,51771478620,13310,13310,13310,13310,0
+20250327,211900,51771478620,13310,13310,13310,13310,0
+20250327,211800,51771478620,13310,13310,13310,13310,0
+20250327,211700,51771478620,13310,13310,13310,13310,0
+20250327,211600,51771478620,13310,13310,13310,13310,0
+20250327,211500,51771478620,13310,13310,13310,13310,0
+20250327,211400,51771478620,13310,13310,13310,13310,0
+20250327,211300,51771478620,13310,13310,13310,13310,0
+20250327,211200,51771478620,13310,13310,13310,13310,0
+20250327,211100,51771478620,13310,13310,13310,13310,0
+20250327,211000,51771478620,13310,13310,13310,13310,0
+20250327,210900,51771478620,13310,13310,13310,13310,22703
+20250327,210800,51771478620,13310,13310,13310,13310,0
+20250327,210700,51771478620,13310,13310,13310,13310,0
+20250327,210600,51771478620,13310,13310,13310,13310,0
+20250327,210500,51771478620,13310,13310,13310,13310,0
+20250327,210400,51771478620,13310,13310,13310,13310,0
+20250327,210300,51771478620,13310,13310,13310,13310,0
+20250327,210200,51771478620,13310,13310,13310,13310,0
+20250327,210100,51771478620,13310,13310,13310,13310,0
+20250327,210000,51771478620,13310,13310,13310,13310,0
+20250327,205900,51771478620,13310,13310,13310,13310,0
+20250327,205800,51771478620,13310,13310,13310,13310,0
+20250327,205700,51771478620,13310,13310,13310,13310,0
+20250327,205600,51771478620,13310,13310,13310,13310,0
+20250327,205500,51771478620,13310,13310,13310,13310,0
+20250327,205400,51771478620,13310,13310,13310,13310,0
+20250327,205300,51771478620,13310,13310,13310,13310,0
+20250327,205200,51771478620,13310,13310,13310,13310,0
+20250327,205100,51771478620,13310,13310,13310,13310,0
+20250327,205000,51771478620,13310,13310,13310,13310,0
+20250327,204900,51771478620,13310,13310,13310,13310,0
+20250327,204800,51771478620,13310,13310,13310,13310,0
+20250327,204700,51771478620,13310,13310,13310,13310,0
+20250327,204600,51771478620,13310,13310,13310,13310,0
+20250327,204500,51771478620,13310,13310,13310,13310,0
+20250327,204400,51771478620,13310,13310,13310,13310,0
+20250327,204300,51771478620,13310,13310,13310,13310,0
+20250327,204200,51771478620,13310,13310,13310,13310,0
+20250327,204100,51771478620,13310,13310,13310,13310,0
+20250327,204000,51771478620,13310,13310,13310,13310,0
+20250327,203900,51771478620,13310,13310,13310,13310,22703
+20250327,203800,51771478620,13310,13310,13310,13310,0
+20250327,203700,51771478620,13310,13310,13310,13310,0
+20250327,203600,51771478620,13310,13310,13310,13310,0
+20250327,203500,51771478620,13310,13310,13310,13310,0
+20250327,203400,51771478620,13310,13310,13310,13310,0
+20250327,203300,51771478620,13310,13310,13310,13310,0
+20250327,203200,51771478620,13310,13310,13310,13310,0
+20250327,203100,51771478620,13310,13310,13310,13310,0
+20250327,203000,51771478620,13310,13310,13310,13310,0
+20250327,202900,51771478620,13310,13310,13310,13310,0
+20250327,202800,51771478620,13310,13310,13310,13310,0
+20250327,202700,51771478620,13310,13310,13310,13310,0
+20250327,202600,51771478620,13310,13310,13310,13310,0
+20250327,202500,51771478620,13310,13310,13310,13310,0
+20250327,202400,51771478620,13310,13310,13310,13310,0
+20250327,202300,51771478620,13310,13310,13310,13310,0
+20250327,202200,51771478620,13310,13310,13310,13310,0
+20250327,202100,51771478620,13310,13310,13310,13310,0
+20250327,202000,51771478620,13310,13310,13310,13310,0
+20250327,201900,51771478620,13310,13310,13310,13310,0
+20250327,201800,51771478620,13310,13310,13310,13310,0
+20250327,201700,51771478620,13310,13310,13310,13310,0
+20250327,201600,51771478620,13310,13310,13310,13310,0
+20250327,201500,51771478620,13310,13310,13310,13310,0
+20250327,201400,51771478620,13310,13310,13310,13310,0
+20250327,201300,51771478620,13310,13310,13310,13310,0
+20250327,201200,51771478620,13310,13310,13310,13310,0
+20250327,201100,51771478620,13310,13310,13310,13310,0
+20250327,201000,51771478620,13310,13310,13310,13310,0
+20250327,200900,51771478620,13310,13310,13310,13310,22703
+20250327,200800,51771478620,13310,13310,13310,13310,0
+20250327,200700,51771478620,13310,13310,13310,13310,0
+20250327,200600,51771478620,13310,13310,13310,13310,0
+20250327,200500,51771478620,13310,13310,13310,13310,0
+20250327,200400,51771478620,13310,13310,13310,13310,0
+20250327,200300,51771478620,13310,13310,13310,13310,0
+20250327,200200,51771478620,13310,13310,13310,13310,0
+20250327,200100,51771478620,13310,13310,13310,13310,0
+20250327,200000,51771478620,13310,13310,13310,13310,0
+20250327,195900,51771478620,13310,13310,13310,13310,0
+20250327,195800,51771478620,13310,13310,13310,13310,0
+20250327,195700,51771478620,13310,13310,13310,13310,0
+20250327,195600,51771478620,13310,13310,13310,13310,0
+20250327,195500,51771478620,13310,13310,13310,13310,0
+20250327,195400,51771478620,13310,13310,13310,13310,0
+20250327,195300,51771478620,13310,13310,13310,13310,0
+20250327,195200,51771478620,13310,13310,13310,13310,0
+20250327,195100,51771478620,13310,13310,13310,13310,0
+20250327,195000,51771478620,13310,13310,13310,13310,0
+20250327,194900,51771478620,13310,13310,13310,13310,0
+20250327,194800,51771478620,13310,13310,13310,13310,0
+20250327,194700,51771478620,13310,13310,13310,13310,0
+20250327,194600,51771478620,13310,13310,13310,13310,0
+20250327,194500,51771478620,13310,13310,13310,13310,0
+20250327,194400,51771478620,13310,13310,13310,13310,0
+20250327,194300,51771478620,13310,13310,13310,13310,0
+20250327,194200,51771478620,13310,13310,13310,13310,0
+20250327,194100,51771478620,13310,13310,13310,13310,0
+20250327,194000,51771478620,13310,13310,13310,13310,0
+20250327,193900,51771478620,13310,13310,13310,13310,22703
+20250327,193800,51771478620,13310,13310,13310,13310,0
+20250327,193700,51771478620,13310,13310,13310,13310,0
+20250327,193600,51771478620,13310,13310,13310,13310,0
+20250327,193500,51771478620,13310,13310,13310,13310,0
+20250327,193400,51771478620,13310,13310,13310,13310,0
+20250327,193300,51771478620,13310,13310,13310,13310,0
+20250327,193200,51771478620,13310,13310,13310,13310,0
+20250327,193100,51771478620,13310,13310,13310,13310,0
+20250327,193000,51771478620,13310,13310,13310,13310,0
+20250327,192900,51771478620,13310,13310,13310,13310,0
+20250327,192800,51771478620,13310,13310,13310,13310,0
+20250327,192700,51771478620,13310,13310,13310,13310,0
+20250327,192600,51771478620,13310,13310,13310,13310,0
+20250327,192500,51771478620,13310,13310,13310,13310,0
+20250327,192400,51771478620,13310,13310,13310,13310,0
+20250327,192300,51771478620,13310,13310,13310,13310,0
+20250327,192200,51771478620,13310,13310,13310,13310,0
+20250327,192100,51771478620,13310,13310,13310,13310,0
+20250327,192000,51771478620,13310,13310,13310,13310,0
+20250327,191900,51771478620,13310,13310,13310,13310,0
+20250327,191800,51771478620,13310,13310,13310,13310,0
+20250327,191700,51771478620,13310,13310,13310,13310,0
+20250327,191600,51771478620,13310,13310,13310,13310,0
+20250327,191500,51771478620,13310,13310,13310,13310,0
+20250327,191400,51771478620,13310,13310,13310,13310,0
+20250327,191300,51771478620,13310,13310,13310,13310,0
+20250327,191200,51771478620,13310,13310,13310,13310,0
+20250327,191100,51771478620,13310,13310,13310,13310,0
+20250327,191000,51771478620,13310,13310,13310,13310,0
+20250327,190900,51771478620,13310,13310,13310,13310,22703
+20250327,190800,51771478620,13310,13310,13310,13310,0
+20250327,190700,51771478620,13310,13310,13310,13310,0
+20250327,190600,51771478620,13310,13310,13310,13310,0
+20250327,190500,51771478620,13310,13310,13310,13310,0
+20250327,190400,51771478620,13310,13310,13310,13310,0
+20250327,190300,51771478620,13310,13310,13310,13310,0
+20250327,190200,51771478620,13310,13310,13310,13310,0
+20250327,190100,51771478620,13310,13310,13310,13310,0
+20250327,190000,51771478620,13310,13310,13310,13310,0
+20250327,185900,51771478620,13310,13310,13310,13310,0
+20250327,185800,51771478620,13310,13310,13310,13310,0
+20250327,185700,51771478620,13310,13310,13310,13310,0
+20250327,185600,51771478620,13310,13310,13310,13310,0
+20250327,185500,51771478620,13310,13310,13310,13310,0
+20250327,185400,51771478620,13310,13310,13310,13310,0
+20250327,185300,51771478620,13310,13310,13310,13310,0
+20250327,185200,51771478620,13310,13310,13310,13310,0
+20250327,185100,51771478620,13310,13310,13310,13310,0
+20250327,185000,51771478620,13310,13310,13310,13310,0
+20250327,184900,51771478620,13310,13310,13310,13310,0
+20250327,184800,51771478620,13310,13310,13310,13310,0
+20250327,184700,51771478620,13310,13310,13310,13310,0
+20250327,184600,51771478620,13310,13310,13310,13310,0
+20250327,184500,51771478620,13310,13310,13310,13310,0
+20250327,184400,51771478620,13310,13310,13310,13310,0
+20250327,184300,51771478620,13310,13310,13310,13310,0
+20250327,184200,51771478620,13310,13310,13310,13310,0
+20250327,184100,51771478620,13310,13310,13310,13310,0
+20250327,184000,51771478620,13310,13310,13310,13310,0
+20250327,183900,51771478620,13310,13310,13310,13310,22703
+20250327,183800,51771478620,13310,13310,13310,13310,0
+20250327,183700,51771478620,13310,13310,13310,13310,0
+20250327,183600,51771478620,13310,13310,13310,13310,0
+20250327,183500,51771478620,13310,13310,13310,13310,0
+20250327,183400,51771478620,13310,13310,13310,13310,0
+20250327,183300,51771478620,13310,13310,13310,13310,0
+20250327,183200,51771478620,13310,13310,13310,13310,0
+20250327,183100,51771478620,13310,13310,13310,13310,0
+20250327,183000,51771478620,13310,13310,13310,13310,0
+20250327,182900,51771478620,13310,13310,13310,13310,0
+20250327,182800,51771478620,13310,13310,13310,13310,0
+20250327,182700,51771478620,13310,13310,13310,13310,0
+20250327,182600,51771478620,13310,13310,13310,13310,0
+20250327,182500,51771478620,13310,13310,13310,13310,0
+20250327,182400,51771478620,13310,13310,13310,13310,0
+20250327,182300,51771478620,13310,13310,13310,13310,0
+20250327,182200,51771478620,13310,13310,13310,13310,0
+20250327,182100,51771478620,13310,13310,13310,13310,0
+20250327,182000,51771478620,13310,13310,13310,13310,0
+20250327,181900,51771478620,13310,13310,13310,13310,0
+20250327,181800,51771478620,13310,13310,13310,13310,0
+20250327,181700,51771478620,13310,13310,13310,13310,0
+20250327,181600,51771478620,13310,13310,13310,13310,0
+20250327,181500,51771478620,13310,13310,13310,13310,0
+20250327,181400,51771478620,13310,13310,13310,13310,0
+20250327,181300,51771478620,13310,13310,13310,13310,0
+20250327,181200,51771478620,13310,13310,13310,13310,0
+20250327,181100,51771478620,13310,13310,13310,13310,0
+20250327,181000,51771478620,13310,13310,13310,13310,0
+20250327,180900,51771478620,13310,13310,13310,13310,22703
+20250327,180800,51771478620,13310,13310,13310,13310,0
+20250327,180700,51771478620,13310,13310,13310,13310,0
+20250327,180600,51771478620,13310,13310,13310,13310,0
+20250327,180500,51771478620,13310,13310,13310,13310,0
+20250327,180400,51771478620,13310,13310,13310,13310,0
+20250327,180300,51771478620,13310,13310,13310,13310,0
+20250327,180200,51771478620,13310,13310,13310,13310,0
+20250327,180100,51771478620,13310,13310,13310,13310,0
+20250327,180000,51771478620,13310,13310,13310,13310,0
+20250327,175900,51771478620,13310,13310,13310,13310,0
+20250327,175800,51771478620,13310,13310,13310,13310,0
+20250327,175700,51771478620,13310,13310,13310,13310,0
+20250327,175600,51771478620,13310,13310,13310,13310,0
+20250327,175500,51771478620,13310,13310,13310,13310,0
+20250327,175400,51771478620,13310,13310,13310,13310,0
+20250327,175300,51771478620,13310,13310,13310,13310,0
+20250327,175200,51771478620,13310,13310,13310,13310,0
+20250327,175100,51771478620,13310,13310,13310,13310,0
+20250327,175000,51771478620,13310,13310,13310,13310,0
+20250327,174900,51771478620,13310,13310,13310,13310,0
+20250327,174800,51771478620,13310,13310,13310,13310,0
+20250327,174700,51771478620,13310,13310,13310,13310,0
+20250327,174600,51771478620,13310,13310,13310,13310,0
+20250327,174500,51771478620,13310,13310,13310,13310,0
+20250327,174400,51771478620,13310,13310,13310,13310,0
+20250327,174300,51771478620,13310,13310,13310,13310,0
+20250327,174200,51771478620,13310,13310,13310,13310,0
+20250327,174100,51771478620,13310,13310,13310,13310,0
+20250327,174000,51771478620,13310,13310,13310,13310,0
+20250327,173900,51771478620,13310,13310,13310,13310,22703
+20250327,173800,51771478620,13310,13310,13310,13310,0
+20250327,173700,51771478620,13310,13310,13310,13310,0
+20250327,173600,51771478620,13310,13310,13310,13310,0
+20250327,173500,51771478620,13310,13310,13310,13310,0
+20250327,173400,51771478620,13310,13310,13310,13310,0
+20250327,173300,51771478620,13310,13310,13310,13310,0
+20250327,173200,51771478620,13310,13310,13310,13310,0
+20250327,173100,51771478620,13310,13310,13310,13310,0
+20250327,173000,51771478620,13310,13310,13310,13310,0
+20250327,172900,51771478620,13310,13310,13310,13310,0
+20250327,172800,51771478620,13310,13310,13310,13310,0
+20250327,172700,51771478620,13310,13310,13310,13310,0
+20250327,172600,51771478620,13310,13310,13310,13310,0
+20250327,172500,51771478620,13310,13310,13310,13310,0
+20250327,172400,51771478620,13310,13310,13310,13310,0
+20250327,172300,51771478620,13310,13310,13310,13310,0
+20250327,172200,51771478620,13310,13310,13310,13310,0
+20250327,172100,51771478620,13310,13310,13310,13310,0
+20250327,172000,51771478620,13310,13310,13310,13310,0
+20250327,171900,51771478620,13310,13310,13310,13310,0
+20250327,171800,51771478620,13310,13310,13310,13310,0
+20250327,171700,51771478620,13310,13310,13310,13310,0
+20250327,171600,51771478620,13310,13310,13310,13310,0
+20250327,171500,51771478620,13310,13310,13310,13310,0
+20250327,171400,51771478620,13310,13310,13310,13310,0
+20250327,171300,51771478620,13310,13310,13310,13310,0
+20250327,171200,51771478620,13310,13310,13310,13310,0
+20250327,171100,51771478620,13310,13310,13310,13310,0
+20250327,171000,51771478620,13310,13310,13310,13310,0
+20250327,170900,51771478620,13310,13310,13310,13310,22703
+20250327,170800,51771478620,13310,13310,13310,13310,0
+20250327,170700,51771478620,13310,13310,13310,13310,0
+20250327,170600,51771478620,13310,13310,13310,13310,0
+20250327,170500,51771478620,13310,13310,13310,13310,0
+20250327,170400,51771478620,13310,13310,13310,13310,0
+20250327,170300,51771478620,13310,13310,13310,13310,0
+20250327,170200,51771478620,13310,13310,13310,13310,0
+20250327,170100,51771478620,13310,13310,13310,13310,0
+20250327,170000,51771478620,13310,13310,13310,13310,0
+20250327,165900,51771478620,13310,13310,13310,13310,0
+20250327,165800,51771478620,13310,13310,13310,13310,0
+20250327,165700,51771478620,13310,13310,13310,13310,0
+20250327,165600,51771478620,13310,13310,13310,13310,0
+20250327,165500,51771478620,13310,13310,13310,13310,0
+20250327,165400,51771478620,13310,13310,13310,13310,0
+20250327,165300,51771478620,13310,13310,13310,13310,0
+20250327,165200,51771478620,13310,13310,13310,13310,0
+20250327,165100,51771478620,13310,13310,13310,13310,0
+20250327,165000,51771478620,13310,13310,13310,13310,0
+20250327,164900,51771478620,13310,13310,13310,13310,0
+20250327,164800,51771478620,13310,13310,13310,13310,0
+20250327,164700,51771478620,13310,13310,13310,13310,0
+20250327,164600,51771478620,13310,13310,13310,13310,0
+20250327,164500,51771478620,13310,13310,13310,13310,0
+20250327,164400,51771478620,13310,13310,13310,13310,0
+20250327,164300,51771478620,13310,13310,13310,13310,0
+20250327,164200,51771478620,13310,13310,13310,13310,0
+20250327,164100,51771478620,13310,13310,13310,13310,0
+20250327,164000,51771478620,13310,13310,13310,13310,0
+20250327,163900,51771478620,13310,13310,13310,13310,22703
+20250327,163800,51771478620,13310,13310,13310,13310,0
+20250327,163700,51771478620,13310,13310,13310,13310,0
+20250327,163600,51771478620,13310,13310,13310,13310,0
+20250327,163500,51771478620,13310,13310,13310,13310,0
+20250327,163400,51771478620,13310,13310,13310,13310,0
+20250327,163300,51771478620,13310,13310,13310,13310,0
+20250327,163200,51771478620,13310,13310,13310,13310,0
+20250327,163100,51771478620,13310,13310,13310,13310,0
+20250327,163000,51771478620,13310,13310,13310,13310,0
+20250327,162900,51771478620,13310,13310,13310,13310,0
+20250327,162800,51771478620,13310,13310,13310,13310,0
+20250327,162700,51771478620,13310,13310,13310,13310,0
+20250327,162600,51771478620,13310,13310,13310,13310,0
+20250327,162500,51771478620,13310,13310,13310,13310,0
+20250327,162400,51771478620,13310,13310,13310,13310,0
+20250327,162300,51771478620,13310,13310,13310,13310,0
+20250327,162200,51771478620,13310,13310,13310,13310,0
+20250327,162100,51771478620,13310,13310,13310,13310,0
+20250327,162000,51771478620,13310,13310,13310,13310,0
+20250327,161900,51771478620,13310,13310,13310,13310,0
+20250327,161800,51771478620,13310,13310,13310,13310,0
+20250327,161700,51771478620,13310,13310,13310,13310,0
+20250327,161600,51771478620,13310,13310,13310,13310,0
+20250327,161500,51771478620,13310,13310,13310,13310,0
+20250327,161400,51771478620,13310,13310,13310,13310,0
+20250327,161300,51771478620,13310,13310,13310,13310,0
+20250327,161200,51771478620,13310,13310,13310,13310,0
+20250327,161100,51771478620,13310,13310,13310,13310,0
+20250327,161000,51771478620,13310,13310,13310,13310,0
+20250327,160900,51771478620,13310,13310,13310,13310,22703
+20250327,160800,51771478620,13310,13310,13310,13310,0
+20250327,160700,51771478620,13310,13310,13310,13310,0
+20250327,160600,51771478620,13310,13310,13310,13310,0
+20250327,160500,51771478620,13310,13310,13310,13310,0
+20250327,160400,51771478620,13310,13310,13310,13310,0
+20250327,160300,51771478620,13310,13310,13310,13310,0
+20250327,160200,51771478620,13310,13310,13310,13310,0
+20250327,160100,51771478620,13310,13310,13310,13310,0
+20250327,160000,51771478620,13310,13310,13310,13310,0
+20250327,155900,51771478620,13310,13310,13310,13310,0
+20250327,155800,51771478620,13310,13310,13310,13310,0
+20250327,155700,51771478620,13310,13310,13310,13310,0
+20250327,155600,51771478620,13310,13310,13310,13310,0
+20250327,155500,51771478620,13310,13310,13310,13310,0
+20250327,155400,51771478620,13310,13310,13310,13310,0
+20250327,155300,51771478620,13310,13310,13310,13310,0
+20250327,155200,51771478620,13310,13310,13310,13310,0
+20250327,155100,51771478620,13310,13310,13310,13310,0
+20250327,155000,51771478620,13310,13310,13310,13310,0
+20250327,154900,51771478620,13310,13310,13310,13310,0
+20250327,154800,51771478620,13310,13310,13310,13310,0
+20250327,154700,51771478620,13310,13310,13310,13310,0
+20250327,154600,51771478620,13310,13310,13310,13310,0
+20250327,154500,51771478620,13310,13310,13310,13310,0
+20250327,154400,51771478620,13310,13310,13310,13310,0
+20250327,154300,51771478620,13310,13310,13310,13310,0
+20250327,154200,51771478620,13310,13310,13310,13310,0
+20250327,154100,51771478620,13310,13310,13310,13310,0
+20250327,154000,51771478620,13310,13310,13310,13310,0
+20250327,153900,51771478620,13310,13310,13310,13310,22703
+20250327,153800,51771478620,13310,13310,13310,13310,0
+20250327,153700,51771478620,13310,13310,13310,13310,0
+20250327,153600,51771478620,13310,13310,13310,13310,0
+20250327,153500,51771478620,13310,13310,13310,13310,0
+20250327,153400,51771478620,13310,13310,13310,13310,0
+20250327,153300,51771478620,13310,13310,13310,13310,0
+20250327,153200,51771478620,13310,13310,13310,13310,0
+20250327,153100,51771478620,13310,13310,13310,13310,0
+20250327,153000,51771478620,13310,13310,13310,13310,22703
+20250327,152900,51469301690,13290,13290,13290,13290,0
+20250327,152800,51469301690,13290,13290,13290,13290,0
+20250327,152700,51469301690,13290,13290,13290,13290,0
+20250327,152600,51469301690,13290,13290,13290,13290,0
+20250327,152500,51469301690,13290,13290,13290,13290,0
+20250327,152400,51469301690,13290,13290,13290,13290,0
+20250327,152300,51469301690,13290,13290,13290,13290,0
+20250327,152200,51469301690,13290,13290,13290,13290,0
+20250327,152100,51469301690,13290,13290,13290,13290,0
+20250327,152000,51469301690,13290,13290,13290,13290,0
+20250327,151900,51469301690,13290,13270,13300,13240,12203
+20250327,151800,51307138440,13270,13210,13270,13200,8000
+20250327,151700,51201289430,13210,13180,13210,13160,3035
+20250327,151600,51161277980,13180,13180,13190,13170,1595
+20250327,151500,51140264850,13170,13200,13210,13170,2255
+20250327,151400,51110520120,13200,13170,13220,13170,2926
+20250327,151300,51071894040,13160,13190,13190,13150,2753
+20250327,151200,51035645520,13180,13240,13240,13180,4947
+20250327,151100,50970255880,13240,13130,13250,13130,10334
+20250327,151000,50833720210,13130,13080,13130,13080,920
+20250327,150900,50821660770,13080,13110,13110,13080,2324
+20250327,150800,50791248550,13090,13120,13140,13070,2599
+20250327,150700,50757175950,13110,13120,13120,13060,2932
+20250327,150600,50718771980,13120,13150,13170,13120,3563
+20250327,150500,50671938210,13160,13100,13270,13100,12272
+20250327,150400,50509737080,13100,13020,13100,13020,5016
+20250327,150300,50444171090,13050,13030,13060,13020,4829
+20250327,150200,50381205170,13030,12990,13030,12980,7159
+20250327,150100,50288064480,12990,12980,12990,12970,570
+20250327,150000,50280664540,12980,12980,12990,12970,793
+20250327,145900,50270371410,12980,12960,12990,12960,2357
+20250327,145800,50239780360,12970,12970,12970,12960,7149
+20250327,145700,50147087930,12970,13010,13010,12960,5507
+20250327,145600,50075595740,13010,13000,13010,12990,7530
+20250327,145500,49977714690,13010,13010,13010,13010,0
+20250327,145400,49977714690,13010,13010,13010,13010,0
+20250327,145300,49977714690,13010,13010,13020,13010,1200
+20250327,145200,49962102490,13010,13030,13030,13010,7637
+20250327,145100,49862732610,13030,13030,13030,13020,2185
+20250327,145000,49834272840,13020,13040,13040,13020,2212
+20250327,144900,49805454410,13040,13050,13050,13040,992
+20250327,144800,49792516430,13040,13040,13050,13030,992
+20250327,144700,49779580750,13030,13030,13040,13030,286
+20250327,144600,49775852390,13040,13060,13070,13030,988
+20250327,144500,49762962180,13070,13040,13080,13020,4841
+20250327,144400,49699862500,13040,13060,13060,13040,2867
+20250327,144300,49662448610,13060,13060,13060,13050,1772
+20250327,144200,49639323680,13060,13060,13070,13050,1882
+20250327,144100,49614745740,13050,13060,13080,13050,1195
+20250327,144000,49599140390,13080,13090,13090,13060,2114
+20250327,143900,49571516540,13070,13070,13090,13060,1661
+20250327,143800,49549809385,13070,13100,13100,13070,1731
+20250327,143700,49527175725,13090,13100,13100,13080,191
+20250327,143600,49524674410,13080,13080,13100,13080,214
+20250327,143500,49521873835,13090,13080,13100,13070,1361
+20250327,143400,49504083955,13080,13100,13100,13070,1264
+20250327,143300,49487539745,13100,13090,13100,13090,218
+20250327,143200,49484686035,13090,13090,13100,13080,1183
+20250327,143100,49469204535,13090,13060,13090,13060,1680
+20250327,143000,49447234245,13060,13080,13080,13060,493
+20250327,142900,49440792805,13080,13070,13080,13060,1749
+20250327,142800,49417946745,13080,13070,13090,13070,158
+20250327,142700,49415880345,13060,13070,13080,13060,1565
+20250327,142600,49395439955,13070,13090,13090,13070,2657
+20250327,142500,49360707255,13090,13100,13100,13080,1814
+20250327,142400,49336958405,13100,13125,13125,13100,1002
+20250327,142300,49323820455,13130,13130,13130,13120,174
+20250327,142200,49321536295,13130,13130,13130,13110,1026
+20250327,142100,49308080550,13120,13150,13150,13120,541
+20250327,142000,49300979305,13150,13140,13150,13140,770
+20250327,141900,49290857215,13140,13120,13150,13110,1565
+20250327,141800,49270320295,13110,13130,13130,13100,1654
+20250327,141700,49248628685,13130,13120,13130,13120,453
+20250327,141600,49242683445,13130,13130,13130,13110,323
+20250327,141500,49238446445,13120,13130,13130,13120,249
+20250327,141400,49235179225,13130,13120,13130,13090,1317
+20250327,141300,49217907135,13100,13120,13120,13100,743
+20250327,141200,49208170405,13120,13120,13120,13100,604
+20250327,141100,49200252835,13110,13110,13120,13100,504
+20250327,141000,49193648300,13110,13120,13120,13100,420
+20250327,140900,49188141880,13110,13110,13110,13100,476
+20250327,140800,49181904460,13110,13110,13120,13110,1217
+20250327,140700,49165949530,13120,13120,13120,13120,566
+20250327,140600,49158523610,13130,13130,13130,13130,470
+20250327,140500,49152352510,13120,13110,13130,13110,183
+20250327,140400,49149952050,13110,13100,13150,13100,840
+20250327,140300,49138926700,13100,13120,13120,13070,394
+20250327,140200,49133772440,13100,13070,13120,13070,658
+20250327,140100,49125159790,13060,13090,13090,13060,1981
+20250327,140000,49099268970,13090,13080,13100,13070,2433
+20250327,135900,49067455800,13080,13090,13110,13080,937
+20250327,135800,49055193640,13090,13110,13110,13090,640
+20250327,135700,49046810680,13110,13130,13130,13090,300
+20250327,135600,49042878950,13130,13080,13150,13070,400
+20250327,135500,49037643470,13080,13120,13130,13070,3677
+20250327,135400,48989507180,13150,13150,13160,13120,1998
+20250327,135300,48963259440,13170,13200,13200,13170,747
+20250327,135200,48953417920,13210,13150,13210,13150,1190
+20250327,135100,48937727470,13160,13150,13200,13150,1328
+20250327,135000,48920231330,13180,13150,13180,13130,1363
+20250327,134900,48902320810,13150,13130,13150,13120,353
+20250327,134800,48897687670,13110,13130,13140,13110,385
+20250327,134700,48892638110,13100,13110,13120,13100,2230
+20250327,134600,48863408070,13110,13130,13140,13100,2038
+20250327,134500,48836668290,13150,13140,13160,13130,1125
+20250327,134400,48821890145,13140,13140,13150,13130,335
+20250327,134300,48817487525,13130,13130,13150,13110,554
+20250327,134200,48810214675,13130,13120,13130,13110,533
+20250327,134100,48803225045,13120,13130,13140,13120,304
+20250327,134000,48799234565,13140,13120,13140,13110,484
+20250327,133900,48792882375,13120,13100,13120,13100,348
+20250327,133800,48788319030,13110,13120,13130,13110,1216
+20250327,133700,48772372370,13120,13040,13120,13040,4484
+20250327,133600,48713790095,13040,13050,13060,13040,876
+20250327,133500,48702358485,13050,13080,13080,13050,3665
+20250327,133400,48654505515,13060,13070,13100,13060,2537
+20250327,133300,48621346445,13070,13110,13110,13070,2393
+20250327,133200,48590035935,13110,13110,13130,13110,1154
+20250327,133100,48574906805,13130,13120,13130,13110,308
+20250327,133000,48570867505,13130,13120,13140,13110,553
+20250327,132900,48563611435,13120,13140,13140,13120,632
+20250327,132800,48555314065,13150,13110,13160,13110,514
+20250327,132700,48548564535,13110,13140,13140,13100,2658
+20250327,132600,48513700175,13140,13170,13180,13120,1743
+20250327,132500,48490775575,13160,13180,13200,13160,2305
+20250327,132400,48460402735,13180,13160,13220,13120,3791
+20250327,132300,48410557215,13170,13180,13190,13160,950
+20250327,132200,48398042425,13180,13220,13230,13180,3344
+20250327,132100,48353894795,13220,13220,13240,13180,5026
+20250327,132000,48287489535,13220,13210,13240,13180,5291
+20250327,131900,48217547670,13220,13165,13260,13140,9980
+20250327,131800,48085765435,13160,13140,13180,13140,6695
+20250327,131700,47997595105,13140,13110,13140,13090,2554
+20250327,131600,47964094020,13110,13070,13115,13060,2656
+20250327,131500,47929342050,13070,13065,13070,13060,1136
+20250327,131400,47914499230,13060,13060,13070,13060,2192
+20250327,131300,47885871700,13060,13060,13080,13060,2320
+20250327,131200,47855569150,13060,13040,13070,13030,2890
+20250327,131100,47817857270,13030,13060,13070,13020,4320
+20250327,131000,47761521110,13060,13070,13080,13050,4802
+20250327,130900,47698814450,13070,13050,13090,13020,6438
+20250327,130800,47614793165,13040,13120,13120,13040,11519
+20250327,130700,47464080085,13120,13130,13130,13110,820
+20250327,130600,47453323465,13150,13160,13160,13100,7256
+20250327,130500,47358076515,13160,13150,13160,13130,1901
+20250327,130400,47333098175,13160,13120,13170,13110,4149
+20250327,130300,47278619035,13120,13190,13190,13120,10012
+20250327,130200,47147067550,13170,13150,13200,13150,2904
+20250327,130100,47108856215,13150,13210,13220,13140,14842
+20250327,130000,46913126725,13210,13230,13230,13210,1075
+20250327,125900,46898922255,13220,13240,13260,13210,4928
+20250327,125800,46833745835,13250,13210,13260,13200,3630
+20250327,125700,46785747745,13210,13270,13280,13210,7360
+20250327,125600,46688292865,13260,13280,13300,13260,3161
+20250327,125500,46646341495,13300,13270,13310,13270,3316
+20250327,125400,46602247030,13260,13330,13330,13200,16635
+20250327,125300,46381907600,13330,13380,13380,13330,3772
+20250327,125200,46331548450,13370,13420,13420,13360,4660
+20250327,125100,46269134090,13430,13440,13450,13420,813
+20250327,125000,46258218690,13430,13450,13450,13430,1329
+20250327,124900,46240368860,13440,13450,13470,13440,509
+20250327,124800,46233522170,13430,13470,13500,13430,2630
+20250327,124700,46198157580,13480,13470,13500,13470,1343
+20250327,124600,46180057290,13480,13480,13490,13460,1065
+20250327,124500,46165712820,13460,13500,13510,13460,1053
+20250327,124400,46151514580,13500,13500,13520,13460,5879
+20250327,124300,46072250280,13480,13480,13520,13470,2426
+20250327,124200,46039499250,13480,13460,13540,13450,1396
+20250327,124100,46020677170,13450,13480,13490,13420,3593
+20250327,124000,45972344560,13480,13600,13600,13480,5975
+20250327,123900,45891492050,13600,13470,13620,13430,16177
+20250327,123800,45672181110,13450,13460,13470,13450,1138
+20250327,123700,45656861700,13460,13490,13500,13460,2621
+20250327,123600,45621533900,13490,13410,13490,13410,2538
+20250327,123500,45587387800,13410,13430,13430,13400,2131
+20250327,123400,45558806000,13430,13440,13440,13420,492
+20250327,123300,45552196530,13440,13390,13440,13390,1353
+20250327,123200,45534045510,13380,13400,13400,13370,557
+20250327,123100,45526591280,13400,13380,13400,13380,1538
+20250327,123000,45505992280,13400,13350,13400,13340,2678
+20250327,122900,45470252690,13350,13370,13370,13350,1706
+20250327,122800,45447466735,13370,13410,13410,13370,3402
+20250327,122700,45401899065,13410,13390,13415,13360,1482
+20250327,122600,45382045620,13380,13350,13410,13340,741
+20250327,122500,45372134870,13340,13370,13370,13320,4246
+20250327,122400,45315492220,13360,13420,13430,13360,3271
+20250327,122300,45271684870,13420,13430,13440,13420,736
+20250327,122200,45261803530,13440,13370,13450,13370,1073
+20250327,122100,45247425370,13370,13370,13390,13360,681
+20250327,122000,45238314270,13390,13360,13390,13350,1696
+20250327,121900,45215649660,13350,13390,13390,13350,5828
+20250327,121800,45137784100,13390,13400,13410,13360,2987
+20250327,121700,45097820970,13410,13440,13440,13390,3826
+20250327,121600,45046527880,13430,13520,13580,13430,10670
+20250327,121500,44902403740,13570,13460,13600,13440,20249
+20250327,121400,44628352160,13470,13390,13470,13360,7819
+20250327,121300,44523423250,13380,13390,13400,13370,450
+20250327,121200,44517399690,13380,13370,13390,13370,976
+20250327,121100,44504343310,13370,13380,13400,13370,554
+20250327,121000,44496928530,13370,13350,13390,13350,779
+20250327,120900,44486508410,13350,13390,13400,13340,3270
+20250327,120800,44442831210,13380,13370,13380,13370,1157
+20250327,120700,44427354950,13370,13370,13380,13370,1518
+20250327,120600,44407055790,13410,13400,13410,13370,1473
+20250327,120500,44387336430,13400,13430,13430,13380,1070
+20250327,120400,44372998200,13415,13410,13430,13390,768
+20250327,120300,44362703140,13420,13390,13440,13380,2114
+20250327,120200,44334368890,13410,13350,13450,13330,5287
+20250327,120100,44263677420,13350,13370,13400,13320,7009
+20250327,120000,44170085890,13380,13430,13430,13380,1220
+20250327,115900,44153734090,13430,13420,13490,13390,4061
+20250327,115800,44099154000,13420,13470,13475,13370,6864
+20250327,115700,44007114770,13470,13500,13550,13420,6299
+20250327,115600,43922167370,13500,13600,13600,13450,16174
+20250327,115500,43703608400,13600,13470,13680,13460,53415
+20250327,115400,42976504040,13470,13280,13500,13270,14601
+20250327,115300,42780767390,13270,13290,13290,13270,1528
+20250327,115200,42760477620,13290,13290,13300,13280,1259
+20250327,115100,42743740445,13290,13310,13310,13280,1486
+20250327,115000,42723985170,13290,13320,13320,13280,781
+20250327,114900,42713608105,13300,13270,13310,13240,1174
+20250327,114800,42698039265,13270,13270,13320,13260,1651
+20250327,114700,42676107495,13270,13250,13270,13240,960
+20250327,114600,42663374685,13250,13220,13270,13220,1100
+20250327,114500,42648813925,13260,13290,13300,13220,5149
+20250327,114400,42580573345,13300,13350,13350,13300,2890
+20250327,114300,42542055765,13350,13330,13350,13320,563
+20250327,114200,42534543205,13320,13310,13350,13310,1756
+20250327,114100,42511125385,13300,13270,13320,13270,507
+20250327,114000,42504383185,13270,13300,13310,13270,899
+20250327,113900,42492438655,13310,13300,13310,13290,422
+20250327,113800,42486825645,13300,13250,13310,13250,2321
+20250327,113700,42456027075,13260,13290,13290,13250,4284
+20250327,113600,42399183695,13280,13370,13370,13280,4266
+20250327,113500,42342393315,13370,13330,13370,13320,1205
+20250327,113400,42326309535,13330,13350,13350,13320,931
+20250327,113300,42313897375,13320,13330,13360,13310,3100
+20250327,113200,42272573215,13370,13320,13390,13310,1379
+20250327,113100,42254183025,13310,13390,13410,13310,2206
+20250327,113000,42224690835,13390,13340,13440,13330,3735
+20250327,112900,42174750465,13310,13330,13350,13300,1108
+20250327,112800,42159989695,13330,13330,13390,13330,766
+20250327,112700,42149773945,13330,13390,13400,13330,2500
+20250327,112600,42116402430,13390,13270,13420,13270,2074
+20250327,112500,42088706240,13240,13400,13420,13180,10917
+20250327,112400,41943404900,13400,13440,13450,13370,6262
+20250327,112300,41859458120,13440,13450,13520,13440,7728
+20250327,112200,41755352140,13460,13500,13600,13460,14344
+20250327,112100,41561637880,13530,13620,13660,13490,26400
+20250327,112000,41204059610,13620,13320,13640,13320,52116
+20250327,111900,40500542010,13330,13230,13330,13230,4741
+20250327,111800,40437631410,13230,13200,13230,13170,3224
+20250327,111700,40395098820,13200,13300,13300,13160,13179
+20250327,111600,40220552840,13300,13290,13310,13270,3492
+20250327,111500,40174138630,13280,13270,13290,13270,1922
+20250327,111400,40148618220,13270,13260,13300,13260,6651
+20250327,111300,40060261900,13260,13240,13260,13210,3708
+20250327,111200,40011199830,13210,13220,13230,13180,3664
+20250327,111100,39962850470,13230,13180,13250,13180,6034
+20250327,111000,39883150050,13170,13180,13190,13150,7767
+20250327,110900,39780839070,13180,13150,13200,13140,7595
+20250327,110800,39680845330,13140,13320,13330,13140,29195
+20250327,110700,39295714740,13320,13330,13360,13320,4541
+20250327,110600,39235125580,13330,13270,13400,13260,8683
+20250327,110500,39119258325,13250,13340,13350,13200,32528
+20250327,110400,38688181235,13330,13320,13430,13310,9093
+20250327,110300,38566656685,13320,13400,13410,13300,20675
+20250327,110200,38290489940,13400,13420,13440,13400,8238
+20250327,110100,38179987710,13420,13470,13490,13410,14521
+20250327,110000,37984652080,13480,13420,13480,13410,12872
+20250327,105900,37811444670,13420,13410,13500,13380,18564
+20250327,105800,37562314855,13420,13560,13570,13300,54017
+20250327,105700,36836279200,13560,13650,13660,13560,19313
+20250327,105600,36573695010,13660,13670,13720,13650,5102
+20250327,105500,36503939740,13670,13720,13810,13670,29479
+20250327,105400,36098820795,13720,13680,13730,13660,5793
+20250327,105300,36019490555,13660,13720,13730,13650,6140
+20250327,105200,35935488440,13710,13660,13740,13640,16730
+20250327,105100,35706530750,13660,13700,13730,13650,7818
+20250327,105000,35599565600,13660,13610,13740,13610,25528
+20250327,104900,35250494330,13630,13590,13630,13520,30913
+20250327,104800,34831350600,13610,13750,13760,13550,43049
+20250327,104700,34245436960,13730,13800,13830,13650,33361
+20250327,104600,33786341205,13810,13760,13830,13750,24649
+20250327,104500,33446607560,13760,13730,13820,13630,65108
+20250327,104400,32554265700,13730,13960,13960,13660,99633
+20250327,104300,31181993905,13940,14010,14050,13910,76401
+20250327,104200,30114770895,14000,14440,14580,13900,233033
+20250327,104100,26805891635,14440,14450,14550,14300,229992
+20250327,104000,23488653315,14280,14280,14280,14280,0
+20250327,103900,23488653315,14280,14280,14280,14280,0
+20250327,103800,23488653315,14280,14070,14280,14065,93453
+20250327,103700,22160667805,14065,14090,14110,13960,19639
+20250327,103600,21885344630,14080,14110,14120,14000,12054
+20250327,103500,21715885510,14130,14090,14180,13950,38924
+20250327,103400,21168394680,14090,14160,14160,14070,15149
+20250327,103300,20954699010,14140,14130,14170,14070,23903
+20250327,103200,20617212445,14130,14140,14200,14090,36417
+20250327,103100,20102013965,14120,14140,14200,14040,49838
+20250327,103000,19398168695,14140,13950,14260,13940,145923
+20250327,102900,17329884060,13960,14045,14190,13950,69944
+20250327,102800,16345559185,14045,13980,14090,13960,39681
+20250327,102700,15789193040,13990,14030,14230,13900,175864
+20250327,102600,13308309935,14030,14050,14060,13870,80290
+20250327,102500,12185651370,14010,13790,14150,13720,169657
+20250327,102400,9811383025,13790,13560,13890,13540,67369
+20250327,102300,8886350675,13540,13420,13600,13420,11097
+20250327,102200,8736350105,13430,13530,13650,13430,25072
+20250327,102100,8396349485,13530,13550,13600,13520,26202
+20250327,102000,8041277710,13540,13490,13540,13430,12180
+20250327,101900,7877015310,13490,13430,13560,13380,20858
+20250327,101800,7595377400,13440,13420,13470,13340,5622
+20250327,101700,7519870170,13420,13420,13420,13370,3298
+20250327,101600,7475681910,13420,13330,13450,13290,7035
+20250327,101500,7381494810,13330,13250,13330,13240,1635
+20250327,101400,7359765730,13300,13300,13300,13240,3884
+20250327,101300,7308217770,13320,13280,13320,13270,1861
+20250327,101200,7283485890,13270,13300,13330,13270,2551
+20250327,101100,7249571630,13290,13410,13430,13270,6841
+20250327,101000,7158108800,13410,13460,13460,13330,14704
+20250327,100900,6960945930,13480,13260,13490,13220,17930
+20250327,100800,6721459430,13260,13230,13270,13220,2876
+20250327,100700,6683332670,13260,13290,13310,13200,7469
+20250327,100600,6584181610,13290,13270,13310,13250,9612
+20250327,100500,6456461935,13275,13180,13280,13080,6057
+20250327,100400,6376638210,13180,13210,13210,13160,2314
+20250327,100300,6346114945,13210,13180,13320,13160,15652
+20250327,100200,6138635005,13170,13030,13220,13030,4097
+20250327,100100,6084763225,13030,13050,13090,13010,900
+20250327,100000,6073016905,13050,12980,13050,12940,3557
+20250327,095900,6026897765,13000,13010,13020,12890,5445
+20250327,095800,5956363995,13010,13090,13090,13000,8251
+20250327,095700,5848695425,13090,13120,13150,13090,3163
+20250327,095600,5807206015,13120,13180,13180,13105,4082
+20250327,095500,5753595535,13180,13200,13220,13180,3143
+20250327,095400,5712102295,13210,13190,13270,13190,3157
+20250327,095300,5670290100,13190,13180,13230,13150,4055
+20250327,095200,5616890940,13190,13230,13290,13150,4673
+20250327,095100,5555144870,13230,13355,13360,13170,15411
+20250327,095000,5350365785,13360,13430,13440,13110,20243
+20250327,094900,5080764405,13420,13300,13540,13250,44581
+20250327,094800,4483091725,13280,13120,13290,13120,11514
+20250327,094700,4330727410,13170,13160,13190,13110,4507
+20250327,094600,4271518720,13170,13230,13240,13150,4667
+20250327,094500,4209964940,13220,13100,13250,13100,5696
+20250327,094400,4135016260,13100,13140,13150,13100,3359
+20250327,094300,4090930210,13140,13090,13170,13090,3417
+20250327,094200,4046062470,13090,13100,13110,13060,3889
+20250327,094100,3995153970,13110,13140,13150,13080,5847
+20250327,094000,3918376300,13140,13040,13160,13020,10627
+20250327,093900,3779140640,13040,13130,13150,13010,8820
+20250327,093800,3663918595,13130,13250,13250,13110,14346
+20250327,093700,3474670795,13250,12930,13320,12910,50969
+20250327,093600,2802181455,12940,12760,13000,12760,15230
+20250327,093500,2605809195,12710,12740,12780,12700,5219
+20250327,093400,2539286475,12740,12680,12750,12670,3076
+20250327,093300,2500206105,12670,12690,12690,12670,566
+20250327,093200,2493028335,12690,12710,12720,12550,3052
+20250327,093100,2454436845,12720,12720,12750,12690,2613
+20250327,093000,2421217625,12720,12740,12740,12700,2250
+20250327,092900,2392608355,12750,12770,12800,12700,6125
+20250327,092800,2314494070,12770,12740,12770,12725,6429
+20250327,092700,2232521840,12730,12690,12740,12660,1700
+20250327,092600,2210915830,12690,12620,12700,12620,2090
+20250327,092500,2184481050,12620,12600,12620,12590,2016
+20250327,092400,2159079400,12600,12600,12610,12590,1858
+20250327,092300,2135663770,12590,12590,12620,12560,1074
+20250327,092200,2122148410,12560,12640,12640,12540,4331
+20250327,092100,2067566140,12640,12620,12670,12620,798
+20250327,092000,2057474610,12620,12690,12690,12610,629
+20250327,091900,2049518240,12690,12690,12730,12690,2356
+20250327,091800,2019595130,12660,12630,12760,12630,10530
+20250327,091700,1886034470,12620,12510,12630,12500,4871
+20250327,091600,1824823430,12510,12490,12520,12470,1824
+20250327,091500,1802029780,12470,12500,12540,12470,6652
+20250327,091400,1718909450,12510,12480,12510,12450,3986
+20250327,091300,1669137820,12480,12460,12500,12420,12264
+20250327,091200,1516530980,12450,12500,12500,12440,11183
+20250327,091100,1377150135,12490,12500,12550,12490,9590
+20250327,091000,1257135825,12500,12600,12600,12470,15928
+20250327,090900,1057525105,12600,12620,12620,12600,4091
+20250327,090800,1005943460,12620,12640,12640,12610,2051
+20250327,090700,980066030,12640,12560,12640,12560,9060
+20250327,090600,866094600,12570,12680,12690,12560,12480
+20250327,090500,708398345,12690,12710,12710,12680,7001
+20250327,090400,619539625,12720,12730,12730,12700,6612
+20250327,090300,535527890,12730,12700,12750,12680,14065
+20250327,090200,356763420,12710,12850,12870,12640,13473
+20250327,090100,184883540,12840,12960,12980,12840,4499
+20250327,090000,126872560,12970,12990,12990,12890,9792
--- a/444530/min/candle-20250328.csv
+++ b/444530/min/candle-20250328.csv
@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213900,10742066685,12100,12100,12100,12100,19144
+20250328,213800,10742066685,12100,12100,12100,12100,0
+20250328,213700,10742066685,12100,12100,12100,12100,0
+20250328,213600,10742066685,12100,12100,12100,12100,0
+20250328,213500,10742066685,12100,12100,12100,12100,0
+20250328,213400,10742066685,12100,12100,12100,12100,0
+20250328,213300,10742066685,12100,12100,12100,12100,0
+20250328,213200,10742066685,12100,12100,12100,12100,0
+20250328,213100,10742066685,12100,12100,12100,12100,0
+20250328,213000,10742066685,12100,12100,12100,12100,0
+20250328,212900,10742066685,12100,12100,12100,12100,0
+20250328,212800,10742066685,12100,12100,12100,12100,0
+20250328,212700,10742066685,12100,12100,12100,12100,0
+20250328,212600,10742066685,12100,12100,12100,12100,0
+20250328,212500,10742066685,12100,12100,12100,12100,0
+20250328,212400,10742066685,12100,12100,12100,12100,0
+20250328,212300,10742066685,12100,12100,12100,12100,0
+20250328,212200,10742066685,12100,12100,12100,12100,0
+20250328,212100,10742066685,12100,12100,12100,12100,0
+20250328,212000,10742066685,12100,12100,12100,12100,0
+20250328,211900,10742066685,12100,12100,12100,12100,0
+20250328,211800,10742066685,12100,12100,12100,12100,0
+20250328,211700,10742066685,12100,12100,12100,12100,0
+20250328,211600,10742066685,12100,12100,12100,12100,0
+20250328,211500,10742066685,12100,12100,12100,12100,0
+20250328,211400,10742066685,12100,12100,12100,12100,0
+20250328,211300,10742066685,12100,12100,12100,12100,0
+20250328,211200,10742066685,12100,12100,12100,12100,0
+20250328,211100,10742066685,12100,12100,12100,12100,0
+20250328,211000,10742066685,12100,12100,12100,12100,0
+20250328,210900,10742066685,12100,12100,12100,12100,19144
+20250328,210800,10742066685,12100,12100,12100,12100,0
+20250328,210700,10742066685,12100,12100,12100,12100,0
+20250328,210600,10742066685,12100,12100,12100,12100,0
+20250328,210500,10742066685,12100,12100,12100,12100,0
+20250328,210400,10742066685,12100,12100,12100,12100,0
+20250328,210300,10742066685,12100,12100,12100,12100,0
+20250328,210200,10742066685,12100,12100,12100,12100,0
+20250328,210100,10742066685,12100,12100,12100,12100,0
+20250328,210000,10742066685,12100,12100,12100,12100,0
+20250328,205900,10742066685,12100,12100,12100,12100,0
+20250328,205800,10742066685,12100,12100,12100,12100,0
+20250328,205700,10742066685,12100,12100,12100,12100,0
+20250328,205600,10742066685,12100,12100,12100,12100,0
+20250328,205500,10742066685,12100,12100,12100,12100,0
+20250328,205400,10742066685,12100,12100,12100,12100,0
+20250328,205300,10742066685,12100,12100,12100,12100,0
+20250328,205200,10742066685,12100,12100,12100,12100,0
+20250328,205100,10742066685,12100,12100,12100,12100,0
+20250328,205000,10742066685,12100,12100,12100,12100,0
+20250328,204900,10742066685,12100,12100,12100,12100,0
+20250328,204800,10742066685,12100,12100,12100,12100,0
+20250328,204700,10742066685,12100,12100,12100,12100,0
+20250328,204600,10742066685,12100,12100,12100,12100,0
+20250328,204500,10742066685,12100,12100,12100,12100,0
+20250328,204400,10742066685,12100,12100,12100,12100,0
+20250328,204300,10742066685,12100,12100,12100,12100,0
+20250328,204200,10742066685,12100,12100,12100,12100,0
+20250328,204100,10742066685,12100,12100,12100,12100,0
+20250328,204000,10742066685,12100,12100,12100,12100,0
+20250328,203900,10742066685,12100,12100,12100,12100,19144
+20250328,203800,10742066685,12100,12100,12100,12100,0
+20250328,203700,10742066685,12100,12100,12100,12100,0
+20250328,203600,10742066685,12100,12100,12100,12100,0
+20250328,203500,10742066685,12100,12100,12100,12100,0
+20250328,203400,10742066685,12100,12100,12100,12100,0
+20250328,203300,10742066685,12100,12100,12100,12100,0
+20250328,203200,10742066685,12100,12100,12100,12100,0
+20250328,203100,10742066685,12100,12100,12100,12100,0
+20250328,203000,10742066685,12100,12100,12100,12100,0
+20250328,202900,10742066685,12100,12100,12100,12100,0
+20250328,202800,10742066685,12100,12100,12100,12100,0
+20250328,202700,10742066685,12100,12100,12100,12100,0
+20250328,202600,10742066685,12100,12100,12100,12100,0
+20250328,202500,10742066685,12100,12100,12100,12100,0
+20250328,202400,10742066685,12100,12100,12100,12100,0
+20250328,202300,10742066685,12100,12100,12100,12100,0
+20250328,202200,10742066685,12100,12100,12100,12100,0
+20250328,202100,10742066685,12100,12100,12100,12100,0
+20250328,202000,10742066685,12100,12100,12100,12100,0
+20250328,201900,10742066685,12100,12100,12100,12100,0
+20250328,201800,10742066685,12100,12100,12100,12100,0
+20250328,201700,10742066685,12100,12100,12100,12100,0
+20250328,201600,10742066685,12100,12100,12100,12100,0
+20250328,201500,10742066685,12100,12100,12100,12100,0
+20250328,201400,10742066685,12100,12100,12100,12100,0
+20250328,201300,10742066685,12100,12100,12100,12100,0
+20250328,201200,10742066685,12100,12100,12100,12100,0
+20250328,201100,10742066685,12100,12100,12100,12100,0
+20250328,201000,10742066685,12100,12100,12100,12100,0
+20250328,200900,10742066685,12100,12100,12100,12100,19144
+20250328,200800,10742066685,12100,12100,12100,12100,0
+20250328,200700,10742066685,12100,12100,12100,12100,0
+20250328,200600,10742066685,12100,12100,12100,12100,0
+20250328,200500,10742066685,12100,12100,12100,12100,0
+20250328,200400,10742066685,12100,12100,12100,12100,0
+20250328,200300,10742066685,12100,12100,12100,12100,0
+20250328,200200,10742066685,12100,12100,12100,12100,0
+20250328,200100,10742066685,12100,12100,12100,12100,0
+20250328,200000,10742066685,12100,12100,12100,12100,0
+20250328,195900,10742066685,12100,12100,12100,12100,0
+20250328,195800,10742066685,12100,12100,12100,12100,0
+20250328,195700,10742066685,12100,12100,12100,12100,0
+20250328,195600,10742066685,12100,12100,12100,12100,0
+20250328,195500,10742066685,12100,12100,12100,12100,0
+20250328,195400,10742066685,12100,12100,12100,12100,0
+20250328,195300,10742066685,12100,12100,12100,12100,0
+20250328,195200,10742066685,12100,12100,12100,12100,0
+20250328,195100,10742066685,12100,12100,12100,12100,0
+20250328,195000,10742066685,12100,12100,12100,12100,0
+20250328,194900,10742066685,12100,12100,12100,12100,0
+20250328,194800,10742066685,12100,12100,12100,12100,0
+20250328,194700,10742066685,12100,12100,12100,12100,0
+20250328,194600,10742066685,12100,12100,12100,12100,0
+20250328,194500,10742066685,12100,12100,12100,12100,0
+20250328,194400,10742066685,12100,12100,12100,12100,0
+20250328,194300,10742066685,12100,12100,12100,12100,0
+20250328,194200,10742066685,12100,12100,12100,12100,0
+20250328,194100,10742066685,12100,12100,12100,12100,0
+20250328,194000,10742066685,12100,12100,12100,12100,0
+20250328,193900,10742066685,12100,12100,12100,12100,19144
+20250328,193800,10742066685,12100,12100,12100,12100,0
+20250328,193700,10742066685,12100,12100,12100,12100,0
+20250328,193600,10742066685,12100,12100,12100,12100,0
+20250328,193500,10742066685,12100,12100,12100,12100,0
+20250328,193400,10742066685,12100,12100,12100,12100,0
+20250328,193300,10742066685,12100,12100,12100,12100,0
+20250328,193200,10742066685,12100,12100,12100,12100,0
+20250328,193100,10742066685,12100,12100,12100,12100,0
+20250328,193000,10742066685,12100,12100,12100,12100,0
+20250328,192900,10742066685,12100,12100,12100,12100,0
+20250328,192800,10742066685,12100,12100,12100,12100,0
+20250328,192700,10742066685,12100,12100,12100,12100,0
+20250328,192600,10742066685,12100,12100,12100,12100,0
+20250328,192500,10742066685,12100,12100,12100,12100,0
+20250328,192400,10742066685,12100,12100,12100,12100,0
+20250328,192300,10742066685,12100,12100,12100,12100,0
+20250328,192200,10742066685,12100,12100,12100,12100,0
+20250328,192100,10742066685,12100,12100,12100,12100,0
+20250328,192000,10742066685,12100,12100,12100,12100,0
+20250328,191900,10742066685,12100,12100,12100,12100,0
+20250328,191800,10742066685,12100,12100,12100,12100,0
+20250328,191700,10742066685,12100,12100,12100,12100,0
+20250328,191600,10742066685,12100,12100,12100,12100,0
+20250328,191500,10742066685,12100,12100,12100,12100,0
+20250328,191400,10742066685,12100,12100,12100,12100,0
+20250328,191300,10742066685,12100,12100,12100,12100,0
+20250328,191200,10742066685,12100,12100,12100,12100,0
+20250328,191100,10742066685,12100,12100,12100,12100,0
+20250328,191000,10742066685,12100,12100,12100,12100,0
+20250328,190900,10742066685,12100,12100,12100,12100,19144
+20250328,190800,10742066685,12100,12100,12100,12100,0
+20250328,190700,10742066685,12100,12100,12100,12100,0
+20250328,190600,10742066685,12100,12100,12100,12100,0
+20250328,190500,10742066685,12100,12100,12100,12100,0
+20250328,190400,10742066685,12100,12100,12100,12100,0
+20250328,190300,10742066685,12100,12100,12100,12100,0
+20250328,190200,10742066685,12100,12100,12100,12100,0
+20250328,190100,10742066685,12100,12100,12100,12100,0
+20250328,190000,10742066685,12100,12100,12100,12100,0
+20250328,185900,10742066685,12100,12100,12100,12100,0
+20250328,185800,10742066685,12100,12100,12100,12100,0
+20250328,185700,10742066685,12100,12100,12100,12100,0
+20250328,185600,10742066685,12100,12100,12100,12100,0
+20250328,185500,10742066685,12100,12100,12100,12100,0
+20250328,185400,10742066685,12100,12100,12100,12100,0
+20250328,185300,10742066685,12100,12100,12100,12100,0
+20250328,185200,10742066685,12100,12100,12100,12100,0
+20250328,185100,10742066685,12100,12100,12100,12100,0
+20250328,185000,10742066685,12100,12100,12100,12100,0
+20250328,184900,10742066685,12100,12100,12100,12100,0
+20250328,184800,10742066685,12100,12100,12100,12100,0
+20250328,184700,10742066685,12100,12100,12100,12100,0
+20250328,184600,10742066685,12100,12100,12100,12100,0
+20250328,184500,10742066685,12100,12100,12100,12100,0
+20250328,184400,10742066685,12100,12100,12100,12100,0
+20250328,184300,10742066685,12100,12100,12100,12100,0
+20250328,184200,10742066685,12100,12100,12100,12100,0
+20250328,184100,10742066685,12100,12100,12100,12100,0
+20250328,184000,10742066685,12100,12100,12100,12100,0
+20250328,183900,10742066685,12100,12100,12100,12100,19144
+20250328,183800,10742066685,12100,12100,12100,12100,0
+20250328,183700,10742066685,12100,12100,12100,12100,0
+20250328,183600,10742066685,12100,12100,12100,12100,0
+20250328,183500,10742066685,12100,12100,12100,12100,0
+20250328,183400,10742066685,12100,12100,12100,12100,0
+20250328,183300,10742066685,12100,12100,12100,12100,0
+20250328,183200,10742066685,12100,12100,12100,12100,0
+20250328,183100,10742066685,12100,12100,12100,12100,0
+20250328,183000,10742066685,12100,12100,12100,12100,0
+20250328,182900,10742066685,12100,12100,12100,12100,0
+20250328,182800,10742066685,12100,12100,12100,12100,0
+20250328,182700,10742066685,12100,12100,12100,12100,0
+20250328,182600,10742066685,12100,12100,12100,12100,0
+20250328,182500,10742066685,12100,12100,12100,12100,0
+20250328,182400,10742066685,12100,12100,12100,12100,0
+20250328,182300,10742066685,12100,12100,12100,12100,0
+20250328,182200,10742066685,12100,12100,12100,12100,0
+20250328,182100,10742066685,12100,12100,12100,12100,0
+20250328,182000,10742066685,12100,12100,12100,12100,0
+20250328,181900,10742066685,12100,12100,12100,12100,0
+20250328,181800,10742066685,12100,12100,12100,12100,0
+20250328,181700,10742066685,12100,12100,12100,12100,0
+20250328,181600,10742066685,12100,12100,12100,12100,0
+20250328,181500,10742066685,12100,12100,12100,12100,0
+20250328,181400,10742066685,12100,12100,12100,12100,0
+20250328,181300,10742066685,12100,12100,12100,12100,0
+20250328,181200,10742066685,12100,12100,12100,12100,0
+20250328,181100,10742066685,12100,12100,12100,12100,0
+20250328,181000,10742066685,12100,12100,12100,12100,0
+20250328,180900,10742066685,12100,12100,12100,12100,19144
+20250328,180800,10742066685,12100,12100,12100,12100,0
+20250328,180700,10742066685,12100,12100,12100,12100,0
+20250328,180600,10742066685,12100,12100,12100,12100,0
+20250328,180500,10742066685,12100,12100,12100,12100,0
+20250328,180400,10742066685,12100,12100,12100,12100,0
+20250328,180300,10742066685,12100,12100,12100,12100,0
+20250328,180200,10742066685,12100,12100,12100,12100,0
+20250328,180100,10742066685,12100,12100,12100,12100,0
+20250328,180000,10742066685,12100,12100,12100,12100,0
+20250328,175900,10742066685,12100,12100,12100,12100,0
+20250328,175800,10742066685,12100,12100,12100,12100,0
+20250328,175700,10742066685,12100,12100,12100,12100,0
+20250328,175600,10742066685,12100,12100,12100,12100,0
+20250328,175500,10742066685,12100,12100,12100,12100,0
+20250328,175400,10742066685,12100,12100,12100,12100,0
+20250328,175300,10742066685,12100,12100,12100,12100,0
+20250328,175200,10742066685,12100,12100,12100,12100,0
+20250328,175100,10742066685,12100,12100,12100,12100,0
+20250328,175000,10742066685,12100,12100,12100,12100,0
+20250328,174900,10742066685,12100,12100,12100,12100,0
+20250328,174800,10742066685,12100,12100,12100,12100,0
+20250328,174700,10742066685,12100,12100,12100,12100,0
+20250328,174600,10742066685,12100,12100,12100,12100,0
+20250328,174500,10742066685,12100,12100,12100,12100,0
+20250328,174400,10742066685,12100,12100,12100,12100,0
+20250328,174300,10742066685,12100,12100,12100,12100,0
+20250328,174200,10742066685,12100,12100,12100,12100,0
+20250328,174100,10742066685,12100,12100,12100,12100,0
+20250328,174000,10742066685,12100,12100,12100,12100,0
+20250328,173900,10742066685,12100,12100,12100,12100,19144
+20250328,173800,10742066685,12100,12100,12100,12100,0
+20250328,173700,10742066685,12100,12100,12100,12100,0
+20250328,173600,10742066685,12100,12100,12100,12100,0
+20250328,173500,10742066685,12100,12100,12100,12100,0
+20250328,173400,10742066685,12100,12100,12100,12100,0
+20250328,173300,10742066685,12100,12100,12100,12100,0
+20250328,173200,10742066685,12100,12100,12100,12100,0
+20250328,173100,10742066685,12100,12100,12100,12100,0
+20250328,173000,10742066685,12100,12100,12100,12100,0
+20250328,172900,10742066685,12100,12100,12100,12100,0
+20250328,172800,10742066685,12100,12100,12100,12100,0
+20250328,172700,10742066685,12100,12100,12100,12100,0
+20250328,172600,10742066685,12100,12100,12100,12100,0
+20250328,172500,10742066685,12100,12100,12100,12100,0
+20250328,172400,10742066685,12100,12100,12100,12100,0
+20250328,172300,10742066685,12100,12100,12100,12100,0
+20250328,172200,10742066685,12100,12100,12100,12100,0
+20250328,172100,10742066685,12100,12100,12100,12100,0
+20250328,172000,10742066685,12100,12100,12100,12100,0
+20250328,171900,10742066685,12100,12100,12100,12100,0
+20250328,171800,10742066685,12100,12100,12100,12100,0
+20250328,171700,10742066685,12100,12100,12100,12100,0
+20250328,171600,10742066685,12100,12100,12100,12100,0
+20250328,171500,10742066685,12100,12100,12100,12100,0
+20250328,171400,10742066685,12100,12100,12100,12100,0
+20250328,171300,10742066685,12100,12100,12100,12100,0
+20250328,171200,10742066685,12100,12100,12100,12100,0
+20250328,171100,10742066685,12100,12100,12100,12100,0
+20250328,171000,10742066685,12100,12100,12100,12100,0
+20250328,170900,10742066685,12100,12100,12100,12100,19144
+20250328,170800,10742066685,12100,12100,12100,12100,0
+20250328,170700,10742066685,12100,12100,12100,12100,0
+20250328,170600,10742066685,12100,12100,12100,12100,0
+20250328,170500,10742066685,12100,12100,12100,12100,0
+20250328,170400,10742066685,12100,12100,12100,12100,0
+20250328,170300,10742066685,12100,12100,12100,12100,0
+20250328,170200,10742066685,12100,12100,12100,12100,0
+20250328,170100,10742066685,12100,12100,12100,12100,0
+20250328,170000,10742066685,12100,12100,12100,12100,0
+20250328,165900,10742066685,12100,12100,12100,12100,0
+20250328,165800,10742066685,12100,12100,12100,12100,0
+20250328,165700,10742066685,12100,12100,12100,12100,0
+20250328,165600,10742066685,12100,12100,12100,12100,0
+20250328,165500,10742066685,12100,12100,12100,12100,0
+20250328,165400,10742066685,12100,12100,12100,12100,0
+20250328,165300,10742066685,12100,12100,12100,12100,0
+20250328,165200,10742066685,12100,12100,12100,12100,0
+20250328,165100,10742066685,12100,12100,12100,12100,0
+20250328,165000,10742066685,12100,12100,12100,12100,0
+20250328,164900,10742066685,12100,12100,12100,12100,0
+20250328,164800,10742066685,12100,12100,12100,12100,0
+20250328,164700,10742066685,12100,12100,12100,12100,0
+20250328,164600,10742066685,12100,12100,12100,12100,0
+20250328,164500,10742066685,12100,12100,12100,12100,0
+20250328,164400,10742066685,12100,12100,12100,12100,0
+20250328,164300,10742066685,12100,12100,12100,12100,0
+20250328,164200,10742066685,12100,12100,12100,12100,0
+20250328,164100,10742066685,12100,12100,12100,12100,0
+20250328,164000,10742066685,12100,12100,12100,12100,0
+20250328,163900,10742066685,12100,12100,12100,12100,19144
+20250328,163800,10742066685,12100,12100,12100,12100,0
+20250328,163700,10742066685,12100,12100,12100,12100,0
+20250328,163600,10742066685,12100,12100,12100,12100,0
+20250328,163500,10742066685,12100,12100,12100,12100,0
+20250328,163400,10742066685,12100,12100,12100,12100,0
+20250328,163300,10742066685,12100,12100,12100,12100,0
+20250328,163200,10742066685,12100,12100,12100,12100,0
+20250328,163100,10742066685,12100,12100,12100,12100,0
+20250328,163000,10742066685,12100,12100,12100,12100,0
+20250328,162900,10742066685,12100,12100,12100,12100,0
+20250328,162800,10742066685,12100,12100,12100,12100,0
+20250328,162700,10742066685,12100,12100,12100,12100,0
+20250328,162600,10742066685,12100,12100,12100,12100,0
+20250328,162500,10742066685,12100,12100,12100,12100,0
+20250328,162400,10742066685,12100,12100,12100,12100,0
+20250328,162300,10742066685,12100,12100,12100,12100,0
+20250328,162200,10742066685,12100,12100,12100,12100,0
+20250328,162100,10742066685,12100,12100,12100,12100,0
+20250328,162000,10742066685,12100,12100,12100,12100,0
+20250328,161900,10742066685,12100,12100,12100,12100,0
+20250328,161800,10742066685,12100,12100,12100,12100,0
+20250328,161700,10742066685,12100,12100,12100,12100,0
+20250328,161600,10742066685,12100,12100,12100,12100,0
+20250328,161500,10742066685,12100,12100,12100,12100,0
+20250328,161400,10742066685,12100,12100,12100,12100,0
+20250328,161300,10742066685,12100,12100,12100,12100,0
+20250328,161200,10742066685,12100,12100,12100,12100,0
+20250328,161100,10742066685,12100,12100,12100,12100,0
+20250328,161000,10742066685,12100,12100,12100,12100,0
+20250328,160900,10742066685,12100,12100,12100,12100,19144
+20250328,160800,10742066685,12100,12100,12100,12100,0
+20250328,160700,10742066685,12100,12100,12100,12100,0
+20250328,160600,10742066685,12100,12100,12100,12100,0
+20250328,160500,10742066685,12100,12100,12100,12100,0
+20250328,160400,10742066685,12100,12100,12100,12100,0
+20250328,160300,10742066685,12100,12100,12100,12100,0
+20250328,160200,10742066685,12100,12100,12100,12100,0
+20250328,160100,10742066685,12100,12100,12100,12100,0
+20250328,160000,10742066685,12100,12100,12100,12100,0
+20250328,155900,10742066685,12100,12100,12100,12100,0
+20250328,155800,10742066685,12100,12100,12100,12100,0
+20250328,155700,10742066685,12100,12100,12100,12100,0
+20250328,155600,10742066685,12100,12100,12100,12100,0
+20250328,155500,10742066685,12100,12100,12100,12100,0
+20250328,155400,10742066685,12100,12100,12100,12100,0
+20250328,155300,10742066685,12100,12100,12100,12100,0
+20250328,155200,10742066685,12100,12100,12100,12100,0
+20250328,155100,10742066685,12100,12100,12100,12100,0
+20250328,155000,10742066685,12100,12100,12100,12100,0
+20250328,154900,10742066685,12100,12100,12100,12100,0
+20250328,154800,10742066685,12100,12100,12100,12100,0
+20250328,154700,10742066685,12100,12100,12100,12100,0
+20250328,154600,10742066685,12100,12100,12100,12100,0
+20250328,154500,10742066685,12100,12100,12100,12100,0
+20250328,154400,10742066685,12100,12100,12100,12100,0
+20250328,154300,10742066685,12100,12100,12100,12100,0
+20250328,154200,10742066685,12100,12100,12100,12100,0
+20250328,154100,10742066685,12100,12100,12100,12100,0
+20250328,154000,10742066685,12100,12100,12100,12100,0
+20250328,153900,10742066685,12100,12100,12100,12100,19144
+20250328,153800,10742066685,12100,12100,12100,12100,0
+20250328,153700,10742066685,12100,12100,12100,12100,0
+20250328,153600,10742066685,12100,12100,12100,12100,0
+20250328,153500,10742066685,12100,12100,12100,12100,0
+20250328,153400,10742066685,12100,12100,12100,12100,0
+20250328,153300,10742066685,12100,12100,12100,12100,0
+20250328,153200,10742066685,12100,12100,12100,12100,0
+20250328,153100,10742066685,12100,12100,12100,12100,0
+20250328,153000,10742066685,12100,12100,12100,12100,19144
+20250328,152900,10510424285,12120,12120,12120,12120,0
+20250328,152800,10510424285,12120,12120,12120,12120,0
+20250328,152700,10510424285,12120,12120,12120,12120,0
+20250328,152600,10510424285,12120,12120,12120,12120,0
+20250328,152500,10510424285,12120,12120,12120,12120,0
+20250328,152400,10510424285,12120,12120,12120,12120,0
+20250328,152300,10510424285,12120,12120,12120,12120,0
+20250328,152200,10510424285,12120,12120,12120,12120,0
+20250328,152100,10510424285,12120,12120,12120,12120,0
+20250328,152000,10510424285,12120,12120,12120,12120,0
+20250328,151900,10510424285,12120,12110,12140,12110,3531
+20250328,151800,10467632575,12110,12150,12160,12100,2605
+20250328,151700,10436055365,12150,12120,12150,12110,1184
+20250328,151600,10421702315,12170,12170,12180,12100,6314
+20250328,151500,10345088455,12170,12170,12190,12130,2324
+20250328,151400,10316801610,12180,12190,12200,12170,831
+20250328,151300,10306672530,12190,12130,12190,12120,787
+20250328,151200,10297093840,12120,12200,12200,12120,1579
+20250328,151100,10277936650,12150,12140,12240,12130,4927
+20250328,151000,10217879770,12130,12180,12180,12100,7426
+20250328,150900,10127810060,12180,12190,12190,12170,505
+20250328,150800,10121658510,12200,12180,12210,12175,785
+20250328,150700,10112095385,12160,12180,12200,12160,2717
+20250328,150600,10079010775,12150,12170,12180,12150,630
+20250328,150500,10071347825,12160,12170,12180,12160,1200
+20250328,150400,10056752515,12160,12180,12180,12160,1438
+20250328,150300,10039258185,12180,12180,12180,12170,100
+20250328,150200,10038040255,12180,12180,12190,12170,1415
+20250328,150100,10020810975,12190,12190,12210,12190,711
+20250328,150000,10012142675,12180,12180,12190,12180,1671
+20250328,145900,9991787435,12180,12190,12210,12170,1588
+20250328,145800,9972433125,12190,12200,12210,12190,806
+20250328,145700,9962601275,12190,12210,12210,12190,875
+20250328,145600,9951926575,12210,12200,12210,12200,510
+20250328,145500,9945702935,12210,12200,12220,12200,1289
+20250328,145400,9929973035,12190,12170,12210,12170,1353
+20250328,145300,9913484425,12190,12170,12190,12170,970
+20250328,145200,9901676435,12170,12170,12180,12170,166
+20250328,145100,9899656185,12170,12160,12175,12160,447
+20250328,145000,9894217935,12160,12160,12170,12150,1274
+20250328,144900,9878732005,12160,12145,12160,12140,495
+20250328,144800,9872718075,12140,12140,12150,12140,138
+20250328,144700,9871042745,12160,12160,12160,12160,0
+20250328,144600,9871042745,12160,12120,12160,12110,812
+20250328,144500,9861202805,12120,12130,12130,12110,2578
+20250328,144400,9829946635,12140,12140,12150,12140,1054
+20250328,144300,9817151045,12140,12140,12160,12140,1073
+20250328,144200,9804123795,12140,12150,12160,12140,1092
+20250328,144100,9790858715,12150,12130,12150,12130,1876
+20250328,144000,9768069960,12150,12170,12170,12120,3576
+20250328,143900,9724627060,12170,12190,12190,12170,1112
+20250328,143800,9711084270,12180,12200,12200,12180,1096
+20250328,143700,9697727030,12200,12190,12200,12180,371
+20250328,143600,9693202870,12200,12210,12210,12190,166
+20250328,143500,9691177690,12210,12190,12220,12190,92
+20250328,143400,9690055150,12200,12190,12200,12190,1328
+20250328,143300,9673866010,12180,12200,12220,12180,930
+20250328,143200,9662531240,12210,12210,12230,12200,1209
+20250328,143100,9647761180,12210,12200,12210,12200,1125
+20250328,143000,9634030880,12200,12200,12210,12200,950
+20250328,142900,9622440580,12200,12155,12200,12140,2619
+20250328,142800,9590545855,12170,12170,12170,12170,35
+20250328,142700,9590119905,12170,12140,12170,12140,514
+20250328,142600,9583875885,12120,12140,12140,12120,1906
+20250328,142500,9560753135,12140,12140,12140,12130,233
+20250328,142400,9557926625,12120,12150,12160,12120,1107
+20250328,142300,9544489425,12140,12130,12140,12100,11704
+20250328,142200,9402691985,12140,12160,12170,12130,3735
+20250328,142100,9357339065,12150,12140,12150,12140,1518
+20250328,142000,9338907535,12140,12150,12150,12130,840
+20250328,141900,9328713300,12150,12150,12155,12140,362
+20250328,141800,9324315495,12140,12165,12165,12130,4210
+20250328,141700,9273162130,12170,12190,12195,12170,1695
+20250328,141600,9252528255,12195,12180,12210,12180,187
+20250328,141500,9250248465,12210,12200,12210,12170,3009
+20250328,141400,9213548805,12180,12220,12220,12180,1945
+20250328,141300,9189829965,12210,12200,12210,12200,342
+20250328,141200,9185656595,12210,12250,12250,12200,1415
+20250328,141100,9168360925,12240,12250,12250,12240,519
+20250328,141000,9162005115,12250,12250,12250,12250,202
+20250328,140900,9159530615,12250,12260,12260,12250,257
+20250328,140800,9156379805,12260,12270,12280,12260,643
+20250328,140700,9148491265,12270,12270,12280,12270,149
+20250328,140600,9146662795,12270,12270,12280,12270,2310
+20250328,140500,9118303075,12270,12250,12275,12250,1489
+20250328,140400,9100040590,12250,12250,12260,12250,213
+20250328,140300,9097430330,12240,12250,12250,12240,147
+20250328,140200,9095631000,12260,12270,12270,12260,335
+20250328,140100,9091520860,12270,12240,12270,12240,861
+20250328,140000,9080970940,12220,12190,12240,12190,750
+20250328,135900,9071807290,12180,12160,12220,12150,2499
+20250328,135800,9041359305,12150,12150,12180,12150,1196
+20250328,135700,9026825365,12150,12180,12190,12150,4265
+20250328,135600,8974913155,12180,12190,12190,12180,1960
+20250328,135500,8951040215,12180,12200,12200,12180,1663
+20250328,135400,8930778905,12190,12200,12210,12180,1871
+20250328,135300,8907979645,12200,12210,12220,12180,3945
+20250328,135200,8859817725,12190,12210,12210,12170,7302
+20250328,135100,8770836235,12210,12220,12230,12210,2822
+20250328,135000,8736353925,12230,12250,12250,12220,1465
+20250328,134900,8718428100,12250,12250,12250,12200,2554
+20250328,134800,8687245750,12250,12250,12270,12240,1029
+20250328,134700,8674631830,12250,12270,12270,12200,9007
+20250328,134600,8564461470,12270,12280,12290,12240,7920
+20250328,134500,8467331935,12280,12310,12330,12280,6688
+20250328,134400,8385053405,12320,12320,12330,12310,1476
+20250328,134300,8366865505,12330,12340,12350,12310,3112
+20250328,134200,8328509015,12340,12360,12360,12340,561
+20250328,134100,8321582455,12350,12360,12360,12340,149
+20250328,134000,8319742545,12340,12330,12350,12330,786
+20250328,133900,8310046755,12340,12360,12360,12330,927
+20250328,133800,8298606825,12360,12365,12365,12350,32
+20250328,133700,8298211405,12360,12340,12360,12340,257
+20250328,133600,8295039825,12340,12340,12370,12330,1939
+20250328,133500,8271121985,12350,12360,12360,12350,1151
+20250328,133400,8256905795,12360,12385,12390,12360,57
+20250328,133300,8256200550,12390,12390,12390,12370,136
+20250328,133200,8254515810,12380,12360,12380,12360,1413
+20250328,133100,8237042890,12370,12380,12380,12360,1996
+20250328,133000,8212352300,12380,12380,12410,12380,1942
+20250328,132900,8188273870,12380,12370,12380,12370,367
+20250328,132800,8183732680,12370,12380,12390,12370,641
+20250328,132700,8175802930,12370,12370,12390,12360,1053
+20250328,132600,8162776340,12370,12390,12390,12370,604
+20250328,132500,8155300680,12360,12370,12390,12360,478
+20250328,132400,8149389640,12370,12370,12400,12360,839
+20250328,132300,8139007480,12370,12360,12370,12340,760
+20250328,132200,8129621670,12350,12360,12380,12330,1455
+20250328,132100,8111659510,12380,12380,12380,12340,479
+20250328,132000,8105739050,12370,12410,12410,12330,8131
+20250328,131900,8005234680,12410,12410,12410,12400,569
+20250328,131800,7998177800,12410,12420,12420,12410,1358
+20250328,131700,7981324210,12420,12440,12440,12410,1815
+20250328,131600,7958792240,12440,12450,12460,12430,615
+20250328,131500,7951141810,12460,12430,12470,12430,417
+20250328,131400,7945951340,12410,12420,12430,12400,1842
+20250328,131300,7923095600,12430,12430,12430,12430,77
+20250328,131200,7922138490,12440,12400,12440,12390,2020
+20250328,131100,7897098910,12400,12410,12440,12380,2082
+20250328,131000,7871287880,12440,12420,12440,12420,209
+20250328,130900,7868690140,12410,12400,12430,12400,1007
+20250328,130800,7856193965,12400,12390,12430,12390,4901
+20250328,130700,7795405745,12410,12420,12430,12380,8012
+20250328,130600,7696035670,12420,12470,12490,12420,3080
+20250328,130500,7657712680,12470,12470,12470,12440,866
+20250328,130400,7646931960,12440,12470,12470,12430,3900
+20250328,130300,7598401020,12520,12440,12520,12440,1885
+20250328,130200,7574915520,12440,12530,12530,12440,9773
+20250328,130100,7453068840,12530,12540,12540,12530,1642
+20250328,130000,7432490900,12540,12550,12560,12540,230
+20250328,125900,7429605820,12550,12550,12560,12540,714
+20250328,125800,7420647700,12550,12550,12560,12550,1175
+20250328,125700,7405901430,12560,12530,12560,12520,936
+20250328,125600,7394175470,12530,12500,12540,12500,1186
+20250328,125500,7379346730,12500,12500,12500,12490,715
+20250328,125400,7370414460,12490,12480,12500,12470,567
+20250328,125300,7363334720,12480,12480,12500,12460,1196
+20250328,125200,7348411060,12480,12480,12500,12460,1208
+20250328,125100,7333341490,12480,12450,12490,12440,2189
+20250328,125000,7306076170,12470,12500,12510,12450,3891
+20250328,124900,7257562100,12490,12520,12530,12490,1387
+20250328,124800,7240199090,12530,12560,12560,12460,14890
+20250328,124700,7054146525,12590,12590,12590,12590,20
+20250328,124600,7053894725,12590,12550,12600,12530,1645
+20250328,124500,7033223885,12580,12570,12580,12550,1529
+20250328,124400,7014032635,12570,12570,12570,12560,894
+20250328,124300,7002800195,12570,12580,12590,12570,396
+20250328,124200,6997819655,12580,12590,12590,12580,139
+20250328,124100,6996070965,12580,12590,12590,12560,1436
+20250328,124000,6978016165,12590,12580,12600,12580,1285
+20250328,123900,6961839005,12600,12580,12600,12580,98
+20250328,123800,6960606085,12610,12610,12610,12580,440
+20250328,123700,6955057715,12610,12580,12610,12580,743
+20250328,123600,6945691415,12580,12600,12610,12580,1259
+20250328,123500,6929833460,12600,12610,12610,12560,653
+20250328,123400,6921612310,12600,12560,12610,12550,3429
+20250328,123300,6878531580,12560,12590,12590,12560,1532
+20250328,123200,6859269780,12590,12590,12620,12560,3080
+20250328,123100,6820523490,12590,12600,12630,12580,2828
+20250328,123000,6784919570,12600,12630,12640,12590,5337
+20250328,122900,6717614050,12630,12650,12650,12630,170
+20250328,122800,6715465020,12650,12650,12660,12630,664
+20250328,122700,6707071370,12660,12680,12690,12650,945
+20250328,122600,6695109400,12680,12690,12710,12680,1202
+20250328,122500,6679854270,12690,12680,12690,12680,109
+20250328,122400,6678471170,12680,12680,12680,12670,890
+20250328,122300,6667190780,12670,12640,12690,12640,242
+20250328,122200,6664127310,12640,12630,12670,12630,2328
+20250328,122100,6634718370,12630,12640,12660,12630,2848
+20250328,122000,6598738990,12660,12670,12670,12610,6667
+20250328,121900,6514494550,12670,12730,12730,12670,6273
+20250328,121800,6434870700,12730,12730,12740,12720,524
+20250328,121700,6428198650,12740,12700,12750,12700,413
+20250328,121600,6422937530,12700,12770,12770,12700,6197
+20250328,121500,6344046770,12770,12780,12780,12760,1055
+20250328,121400,6330575795,12780,12780,12785,12780,1123
+20250328,121300,6316223805,12790,12800,12800,12790,394
+20250328,121200,6311184525,12790,12800,12810,12790,115
+20250328,121100,6309712985,12790,12780,12790,12770,402
+20250328,121000,6304576395,12780,12780,12790,12780,92
+20250328,120900,6303399935,12780,12790,12800,12780,1708
+20250328,120800,6281555255,12790,12790,12790,12790,250
+20250328,120700,6278357755,12790,12820,12820,12790,779
+20250328,120600,6268393425,12810,12820,12820,12810,70
+20250328,120500,6267496555,12830,12790,12840,12790,364
+20250328,120400,6262836575,12790,12770,12790,12760,911
+20250328,120300,6251198435,12770,12780,12780,12770,2459
+20250328,120200,6219796865,12780,12780,12790,12770,5430
+20250328,120100,6150378680,12790,12790,12790,12780,1404
+20250328,120000,6132432780,12790,12820,12820,12790,1874
+20250328,115900,6108460920,12830,12830,12830,12800,4586
+20250328,115800,6049704040,12840,12840,12840,12830,476
+20250328,115700,6043593010,12850,12865,12870,12840,723
+20250328,115600,6034303735,12870,12860,12870,12850,47
+20250328,115500,6033699725,12870,12860,12870,12850,1798
+20250328,115400,6010568415,12860,12860,12860,12830,627
+20250328,115300,6002522905,12860,12860,12860,12840,850
+20250328,115200,5991608125,12860,12860,12860,12840,910
+20250328,115100,5979921495,12870,12870,12870,12870,23
+20250328,115000,5979625485,12870,12900,12900,12840,1528
+20250328,114900,5959988695,12900,12900,12900,12880,179
+20250328,114800,5957681025,12900,12890,12900,12890,87
+20250328,114700,5956558745,12880,12860,12920,12860,478
+20250328,114600,5950406295,12860,12870,12870,12840,1197
+20250328,114500,5935022145,12840,12870,12870,12840,3902
+20250328,114400,5884915135,12870,12860,12900,12850,711
+20250328,114300,5875774660,12860,12890,12900,12840,1063
+20250328,114200,5862103590,12900,12850,12910,12820,3390
+20250328,114100,5818568730,12850,12920,12920,12850,6395
+20250328,114000,5736185100,12920,12910,12920,12910,791
+20250328,113900,5725969220,12910,12900,12920,12900,351
+20250328,113800,5721439700,12900,12920,12920,12900,1798
+20250328,113700,5698230420,12920,12920,12920,12910,436
+20250328,113600,5692600890,12920,12940,12940,12920,952
+20250328,113500,5680298060,12940,12945,12945,12930,462
+20250328,113400,5674320985,12940,12930,12940,12920,1969
+20250328,113300,5648874515,12930,12950,12950,12930,1086
+20250328,113200,5634829295,12940,12990,12990,12940,1505
+20250328,113100,5615337485,13000,13000,13000,13000,1
+20250328,113000,5615324485,12960,12960,12980,12960,2744
+20250328,112900,5579745755,12960,12970,12980,12960,1395
+20250328,112800,5561656315,12980,12990,13010,12980,499
+20250328,112700,5555179115,13020,12970,13020,12970,282
+20250328,112600,5551521325,12970,13010,13020,12970,861
+20250328,112500,5540348725,12970,12980,12990,12970,1051
+20250328,112400,5526712035,12980,13000,13000,12980,503
+20250328,112300,5520177265,13010,13000,13020,13000,242
+20250328,112200,5517030480,12990,13010,13010,12990,709
+20250328,112100,5507820220,13000,13010,13010,13000,197
+20250328,112000,5505258760,13010,13010,13010,13010,1
+20250328,111900,5505245750,13020,12990,13020,12980,1146
+20250328,111800,5490358410,12990,12980,12990,12970,303
+20250328,111700,5486427130,12970,12960,12985,12960,1885
+20250328,111600,5461992380,12960,12980,12980,12950,2453
+20250328,111500,5430203900,12980,13020,13020,12980,713
+20250328,111400,5420936060,13020,13050,13050,13010,1713
+20250328,111300,5398606450,13060,13070,13070,13050,936
+20250328,111200,5386390890,13070,13070,13080,13050,645
+20250328,111100,5377968210,13080,13030,13080,13030,1121
+20250328,111000,5363341300,13020,12980,13020,12980,599
+20250328,110900,5355561190,12980,13030,13030,12980,934
+20250328,110800,5343432025,13030,13000,13030,12990,509
+20250328,110700,5336813375,13000,12970,13000,12970,870
+20250328,110600,5325514605,12990,12970,13000,12960,119
+20250328,110500,5323972125,12960,13015,13015,12960,2477
+20250328,110400,5291857115,13020,13030,13030,13010,806
+20250328,110300,5281364195,13030,13060,13060,13030,95
+20250328,110200,5280124525,13060,13070,13070,13060,163
+20250328,110100,5277994675,13070,13070,13070,13050,411
+20250328,110000,5272630135,13050,13070,13070,13050,378
+20250328,105900,5267696335,13070,13010,13070,13010,1184
+20250328,105800,5252285095,13020,13020,13030,13010,1286
+20250328,105700,5235551355,13040,13040,13040,13020,128
+20250328,105600,5233883505,13040,13040,13040,13020,464
+20250328,105500,5227839335,13050,13050,13050,13020,270
+20250328,105400,5224321195,13050,13050,13050,13050,3
+20250328,105300,5224282045,13030,13080,13080,13030,1081
+20250328,105200,5210168625,13060,13060,13060,13050,176
+20250328,105100,5207870125,13060,13060,13060,13050,1345
+20250328,105000,5190308745,13060,13060,13080,13060,224
+20250328,104900,5187383245,13080,13090,13090,13050,816
+20250328,104800,5176709205,13090,13070,13090,13070,1005
+20250328,104700,5163567335,13070,13100,13140,13070,3668
+20250328,104600,5115462875,13100,13020,13100,13020,3176
+20250328,104500,5074002475,13020,13030,13030,13010,488
+20250328,104400,5067646455,13010,13020,13030,13010,2294
+20250328,104300,5037790685,13030,13040,13040,13030,142
+20250328,104200,5035939565,13040,13020,13060,13020,797
+20250328,104100,5025548845,12970,13010,13010,12970,2210
+20250328,104000,4996822015,13020,12990,13020,12990,366
+20250328,103900,4992066045,12990,13040,13040,12990,158
+20250328,103800,4990013355,13050,12980,13050,12980,1433
+20250328,103700,4971359285,12980,12980,13010,12980,476
+20250328,103600,4965179595,12990,13000,13010,12990,948
+20250328,103500,4952863685,12990,13010,13010,12990,27
+20250328,103400,4952512625,13000,13020,13020,13000,276
+20250328,103300,4948921455,13010,12990,13020,12980,213
+20250328,103200,4946149985,13020,13020,13020,12960,2757
+20250328,103100,4910360665,13020,13050,13070,13020,1435
+20250328,103000,4891646685,13070,13070,13070,13050,414
+20250328,102900,4886241845,13070,13060,13070,13030,154
+20250328,102800,4884231705,13040,13060,13070,13040,750
+20250328,102700,4874448535,13060,13060,13080,13060,300
+20250328,102600,4870528665,13070,13010,13070,13010,1119
+20250328,102500,4855936205,13010,13000,13050,12990,164
+20250328,102400,4853803285,13050,12960,13050,12960,723
+20250328,102300,4844379035,12960,13000,13000,12960,489
+20250328,102200,4838028605,13000,13040,13040,13000,535
+20250328,102100,4831063985,13050,13030,13060,13020,339
+20250328,102000,4826643895,13070,13060,13080,13020,1261
+20250328,101900,4810187165,13060,13070,13070,13060,540
+20250328,101800,4803132095,13070,13070,13070,13060,734
+20250328,101700,4793540075,13070,13070,13080,13060,539
+20250328,101600,4786497755,13080,13030,13080,13020,3642
+20250328,101500,4738949765,13060,13020,13070,13020,824
+20250328,101400,4728215285,13020,13030,13050,13020,2234
+20250328,101300,4699092495,13050,13060,13070,13050,1293
+20250328,101200,4682212620,13070,13050,13070,13040,804
+20250328,101100,4671707360,13050,13060,13070,13040,1165
+20250328,101000,4656498800,13070,13060,13070,13030,1607
+20250328,100900,4635523110,13060,13040,13080,13025,1802
+20250328,100800,4611980910,13040,13030,13060,13020,1936
+20250328,100700,4586727030,13030,13080,13100,13000,5272
+20250328,100600,4517978045,13070,12920,13070,12920,3269
+20250328,100500,4475532950,12910,12910,12910,12890,900
+20250328,100400,4463924830,12910,12910,12920,12880,944
+20250328,100300,4451762410,12920,12870,12920,12860,404
+20250328,100200,4446560605,12875,12880,12880,12870,631
+20250328,100100,4438435850,12900,12890,12900,12890,1695
+20250328,100000,4416570620,12880,12860,12890,12860,925
+20250328,095900,4404667970,12860,12850,12890,12840,1064
+20250328,095800,4390999250,12850,12890,12890,12840,2318
+20250328,095700,4361220480,12900,12860,12900,12830,10598
+20250328,095600,4225114610,12860,12910,12910,12850,6505
+20250328,095500,4141387920,12920,12890,12920,12890,2236
+20250328,095400,4112532970,12890,12830,12890,12820,812
+20250328,095300,4102101090,12820,12850,12850,12800,7738
+20250328,095200,4002909390,12800,12950,12960,12800,12207
+20250328,095100,3845801410,12950,13000,13000,12950,2376
+20250328,095000,3815003980,13020,13040,13040,12970,405
+20250328,094900,3809743850,13040,12980,13040,12960,1184
+20250328,094800,3794382590,12990,12950,12990,12950,3162
+20250328,094700,3753418480,12950,12940,12990,12930,3062
+20250328,094600,3713779580,12930,13040,13040,12930,9828
+20250328,094500,3586256910,13040,13070,13070,13040,480
+20250328,094400,3579992420,13050,13060,13060,13030,1645
+20250328,094300,3558527350,13060,13080,13080,13060,2434
+20250328,094200,3526719470,13060,13050,13060,13050,709
+20250328,094100,3517465400,13050,13070,13080,13030,1051
+20250328,094000,3503751590,13080,13090,13110,13070,785
+20250328,093900,3493477630,13090,13030,13090,13020,1101
+20250328,093800,3479112850,13020,13050,13050,13010,5196
+20250328,093700,3411439390,13050,13120,13120,13050,3780
+20250328,093600,3361987020,13100,13140,13140,13100,5785
+20250328,093500,3286133070,13150,13220,13220,13140,301
+20250328,093400,3282169750,13220,13120,13260,13110,1634
+20250328,093300,3260712930,13120,13150,13150,13120,3294
+20250328,093200,3217462840,13150,13160,13180,13150,1592
+20250328,093100,3196521340,13150,13150,13180,13150,359
+20250328,093000,3191796740,13150,13150,13160,13150,873
+20250328,092900,3180316690,13150,13120,13190,13110,2033
+20250328,092800,3153613980,13120,13220,13230,13110,7004
+20250328,092700,3061409790,13220,13250,13270,13220,8430
+20250328,092600,2949721070,13270,13310,13320,13250,10506
+20250328,092500,2810113440,13310,13260,13360,13260,19070
+20250328,092400,2556073120,13300,13170,13300,13170,5271
+20250328,092300,2486169730,13180,13190,13200,13150,1625
+20250328,092200,2464774920,13190,13210,13220,13190,1632
+20250328,092100,2443215670,13230,13170,13250,13160,2169
+20250328,092000,2414575620,13170,13160,13170,13140,1649
+20250328,091900,2392879160,13160,13270,13270,13150,3665
+20250328,091800,2344637450,13260,13210,13290,13200,4266
+20250328,091700,2288143895,13220,13180,13220,13130,1504
+20250328,091600,2268330745,13180,13240,13270,13120,12508
+20250328,091500,2103159275,13270,13290,13390,13210,13951
+20250328,091400,1917552415,13280,13210,13280,13210,5923
+20250328,091300,1839104525,13200,13190,13210,13160,6837
+20250328,091200,1748946155,13190,13220,13260,13160,8715
+20250328,091100,1633798305,13200,13060,13230,13020,16964
+20250328,091000,1410776255,13060,12980,13060,12970,2740
+20250328,090900,1375165745,13020,13010,13030,12980,3055
+20250328,090800,1335443475,13000,13030,13030,12970,1212
+20250328,090700,1319702255,13030,13050,13070,12930,4641
+20250328,090600,1259469225,13060,12930,13060,12930,5289
+20250328,090500,1190707075,12930,12990,12990,12900,16983
+20250328,090400,971061985,12980,13050,13060,12980,5276
+20250328,090300,902380660,13050,13040,13100,13020,8657
+20250328,090200,789429925,13050,12990,13150,12980,11655
+20250328,090100,637259110,12980,12990,13040,12970,12509
+20250328,090000,474589270,12970,12960,13050,12920,36597
--- a/444530/price/prices-20250301.csv
+++ b/444530/price/prices-20250301.csv
@@ -0,0 +1,33 @@
+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
+20250328,161334,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12100,-1210,5,-9.09,10778257525,846540,21.77,12960,13390,12100,17300,9320,13310,12734.44,0.27,0,2795,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,742,-52.38,-35.17,12,13.80,-231.00,-344.00,24500,20250321,-50.61,12100,20250328,0.00,24500,-50.61,20250321,12100,0.00,20250328,24500,-50.61,20250321,12100,0.00,20250328,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,151338,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12170,-1140,5,-8.56,10298233460,806918,20.75,12960,13390,12100,17300,9320,13310,12762.42,0.27,0,2795,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,747,-52.68,-35.38,12,13.15,-231.00,-344.00,24500,20250321,-50.33,12100,20250328,0.58,24500,-50.33,20250321,12100,0.58,20250328,24500,-50.33,20250321,12100,0.58,20250328,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,141342,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12210,-1100,5,-8.26,9188816535,715667,18.40,12960,13390,12150,17300,9320,13310,12839.51,0.27,0,3262,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,749,-52.86,-35.49,12,11.66,-231.00,-344.00,24500,20250321,-50.16,12150,20250328,0.49,24500,-50.16,20250321,12150,0.49,20250328,24500,-50.16,20250321,12150,0.49,20250328,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,131335,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12440,-870,5,-6.54,7922138490,612498,15.75,12960,13390,12380,17300,9320,13310,12934.14,0.27,0,3759,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,763,-53.85,-36.16,12,9.98,-231.00,-344.00,24500,20250321,-49.22,12380,20250328,0.48,24500,-49.22,20250321,12380,0.48,20250328,24500,-49.22,20250321,12380,0.48,20250328,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,121333,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12790,-520,5,-3.91,6313051885,484196,12.45,12960,13390,12760,17300,9320,13310,13038.21,0.27,0,4412,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,785,-55.37,-37.18,12,7.89,-231.00,-344.00,24500,20250321,-47.80,12420,20250327,2.98,24500,-47.80,20250321,12420,2.98,20250327,24500,-47.80,20250321,12420,2.98,20250327,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,111332,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,-250,5,-1.88,5386861130,412274,10.60,12960,13390,12800,17300,9320,13310,13066.21,0.27,0,5081,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,801,-56.54,-37.97,12,6.72,-231.00,-344.00,24500,20250321,-46.69,12420,20250327,5.15,24500,-46.69,20250321,12420,5.15,20250327,24500,-46.69,20250321,12420,5.15,20250327,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,101341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13060,-250,5,-1.88,4689013430,358732,9.22,12960,13390,12800,17300,9320,13310,13071.07,0.27,0,444,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,801,-56.54,-37.97,12,5.85,-231.00,-344.00,24500,20250321,-46.69,12420,20250327,5.15,24500,-46.69,20250321,12420,5.15,20250327,24500,-46.69,20250321,12420,5.15,20250327,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250328,091350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13200,-110,5,-0.83,1835883560,140893,3.62,12960,13260,12900,17300,9320,13310,13030.33,0.27,0,3638,15596,14452,13436,12292,11276,15025,12865,31,3990,500,9310,10,1,6135447,810,-57.14,-38.37,12,2.30,-231.00,-344.00,24500,20250321,-46.12,12420,20250327,6.28,24500,-46.12,20250321,12420,6.28,20250327,24500,-46.12,20250321,12420,6.28,20250327,0.00,N,444530,500,30 억,,16584,N,N,0,N,00,N
+20250327,162651,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13310,200,2,1.53,51880883260,3798932,438.49,12990,14580,12420,17040,9180,13110,13657.77,0.00,0,-10192,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,817,-57.62,-38.69,12,61.92,-231.00,-344.00,24500,20250321,-45.67,12420,20250327,7.17,24500,-45.67,20250321,12420,7.17,20250327,24500,-45.67,20250321,12420,7.17,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,151336,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13150,40,2,0.31,51069865910,3737755,431.43,12990,14580,12420,17040,9180,13110,13663.25,0.00,0,-9846,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,807,-56.93,-38.23,12,60.92,-231.00,-344.00,24500,20250321,-46.33,12420,20250327,5.88,24500,-46.33,20250321,12420,5.88,20250327,24500,-46.33,20250321,12420,5.88,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,141340,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13110,0,3,0.00,49212549215,3595770,415.04,12990,14580,12420,17040,9180,13110,13686.23,0.00,0,-9945,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,804,-56.75,-38.11,12,58.61,-231.00,-344.00,24500,20250321,-46.49,12420,20250327,5.56,24500,-46.49,20250321,12420,5.56,20250327,24500,-46.49,20250321,12420,5.56,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,131331,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13080,-30,5,-0.23,47869860130,3493542,403.24,12990,14580,12420,17040,9180,13110,13702.39,0.00,0,-9873,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,803,-56.62,-38.02,12,56.94,-231.00,-344.00,24500,20250321,-46.61,12420,20250327,5.31,24500,-46.61,20250321,12420,5.31,20250327,24500,-46.61,20250321,12420,5.31,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,121345,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13390,280,2,2.14,44521015790,3242231,374.23,12990,14580,12420,17040,9180,13110,13731.60,0.00,0,-8700,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,822,-57.97,-38.92,12,52.84,-231.00,-344.00,24500,20250321,-45.35,12420,20250327,7.81,24500,-45.35,20250321,12420,7.81,20250327,24500,-45.35,20250321,12420,7.81,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,111337,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13240,130,2,0.99,40040965400,2908919,335.76,12990,14580,12420,17040,9180,13110,13764.90,0.00,0,-9272,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,812,-57.32,-38.49,12,47.41,-231.00,-344.00,24500,20250321,-45.96,12420,20250327,6.60,24500,-45.96,20250321,12420,6.60,20250327,24500,-45.96,20250321,12420,6.60,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,101331,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13280,170,2,1.30,7297551810,560849,64.74,12990,13540,12420,17040,9180,13110,13011.62,0.00,0,-6344,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,815,-57.49,-38.60,12,9.14,-231.00,-344.00,24500,20250321,-45.80,12420,20250327,6.92,24500,-45.80,20250321,12420,6.92,20250327,24500,-45.80,20250321,12420,6.92,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250327,091336,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12430,-680,5,-5.19,1570481460,124164,14.33,12990,12990,12420,17040,9180,13110,12648.43,0.00,0,-7133,14403,13756,13393,12746,12383,13575,12565,31,3930,500,9170,10,1,6135447,763,-53.81,-36.13,12,2.02,-231.00,-344.00,24500,20250321,-49.27,12420,20250327,0.08,24500,-49.27,20250321,12420,0.08,20250327,24500,-49.27,20250321,12420,0.08,20250327,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,161322,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13110,-990,5,-7.02,11247401710,831638,13.76,13950,14040,13030,18330,9870,14100,13527.03,0.00,0,10586,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,804,-56.75,-38.11,12,13.55,-231.00,-344.00,24500,20250321,-46.49,13030,20250326,0.61,24500,-46.49,20250321,13030,0.61,20250326,24500,-46.49,20250321,13030,0.61,20250326,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,151322,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,13060,-1040,5,-7.38,10756285885,794126,13.14,13950,14040,13030,18330,9870,14100,13544.66,0.00,0,9103,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,801,-56.54,-37.97,12,12.94,-231.00,-344.00,24500,20250321,-46.69,13030,20250326,0.23,24500,-46.69,20250321,13030,0.23,20250326,24500,-46.69,20250321,13030,0.23,20250326,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,141320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13310,-790,5,-5.60,9031352415,662796,10.97,13950,14040,13300,18330,9870,14100,13625.98,0.00,0,596,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,817,-57.62,-38.69,12,10.80,-231.00,-344.00,24500,20250321,-45.67,13230,20250324,0.60,24500,-45.67,20250321,13230,0.60,20250324,24500,-45.67,20250321,13230,0.60,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,131325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13360,-740,5,-5.25,8306311410,608419,10.07,13950,14040,13320,18330,9870,14100,13652.13,0.00,0,2420,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,820,-57.84,-38.84,12,9.92,-231.00,-344.00,24500,20250321,-45.47,13230,20250324,0.98,24500,-45.47,20250321,13230,0.98,20250324,24500,-45.47,20250321,13230,0.98,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,121330,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,-690,5,-4.89,7591712630,554958,9.18,13950,14040,13330,18330,9870,14100,13679.63,0.00,0,683,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,823,-58.05,-38.98,12,9.05,-231.00,-344.00,24500,20250321,-45.27,13230,20250324,1.36,24500,-45.27,20250321,13230,1.36,20250324,24500,-45.27,20250321,13230,1.36,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,111326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13420,-680,5,-4.82,6371465400,464159,7.68,13950,14040,13400,18330,9870,14100,13726.73,0.00,0,5630,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,823,-58.10,-39.01,12,7.57,-231.00,-344.00,24500,20250321,-45.22,13230,20250324,1.44,24500,-45.22,20250321,13230,1.44,20250324,24500,-45.22,20250321,13230,1.44,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,101325,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13650,-450,5,-3.19,4680518870,339059,5.61,13950,14040,13610,18330,9870,14100,13804.25,0.00,0,443,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,837,-59.09,-39.68,12,5.53,-231.00,-344.00,24500,20250321,-44.29,13230,20250324,3.17,24500,-44.29,20250321,13230,3.17,20250324,24500,-44.29,20250321,13230,3.17,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250326,091328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13790,-310,5,-2.20,1979239910,143206,2.37,13950,14010,13650,18330,9870,14100,13820.50,0.00,0,3198,16526,15312,14636,13422,12746,14975,13085,31,4230,500,9870,10,1,6135447,846,-59.70,-40.09,12,2.33,-231.00,-344.00,24500,20250321,-43.71,13230,20250324,4.23,24500,-43.71,20250321,13230,4.23,20250324,24500,-43.71,20250321,13230,4.23,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,161315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14100,70,2,0.50,90062663455,5973329,115.95,15300,15850,13960,18230,9830,14030,15079.21,0.00,0,-488,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,865,-61.04,-40.99,12,97.36,-231.00,-344.00,24500,20250321,-42.45,13230,20250324,6.58,24500,-42.45,20250321,13230,6.58,20250324,24500,-42.45,20250321,13230,6.58,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,151319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14120,90,2,0.64,89008486730,5898703,114.50,15300,15850,13960,18230,9830,14030,15089.50,0.00,0,-341,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,866,-61.13,-41.05,12,96.14,-231.00,-344.00,24500,20250321,-42.37,13230,20250324,6.73,24500,-42.37,20250321,13230,6.73,20250324,24500,-42.37,20250321,13230,6.73,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,141315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14030,0,3,0.00,87250726610,5774146,112.08,15300,15850,13960,18230,9830,14030,15110.59,0.00,0,-6,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,861,-60.74,-40.78,12,94.11,-231.00,-344.00,24500,20250321,-42.73,13230,20250324,6.05,24500,-42.73,20250321,13230,6.05,20250324,24500,-42.73,20250321,13230,6.05,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,131407,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14190,160,2,1.14,85204069050,5628768,109.26,15300,15850,13990,18230,9830,14030,15137.25,0.00,0,1330,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,871,-61.43,-41.25,12,91.74,-231.00,-344.00,24500,20250321,-42.08,13230,20250324,7.26,24500,-42.08,20250321,13230,7.26,20250324,24500,-42.08,20250321,13230,7.26,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,121316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14350,320,2,2.28,80592060450,5304210,102.96,15300,15850,14320,18230,9830,14030,15193.98,0.00,0,11042,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,880,-62.12,-41.72,12,86.45,-231.00,-344.00,24500,20250321,-41.43,13230,20250324,8.47,24500,-41.43,20250321,13230,8.47,20250324,24500,-41.43,20250321,13230,8.47,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,111316,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15040,1010,2,7.20,73946477815,4850126,94.15,15300,15850,14650,18230,9830,14030,15246.30,0.00,0,22287,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,923,-65.11,-43.72,12,79.05,-231.00,-344.00,24500,20250321,-38.61,13230,20250324,13.68,24500,-38.61,20250321,13230,13.68,20250324,24500,-38.61,20250321,13230,13.68,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,101327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14890,860,2,6.13,61300970065,4005833,77.76,15300,15850,14750,18230,9830,14030,15302.93,0.00,0,844,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,914,-64.46,-43.28,12,65.29,-231.00,-344.00,24500,20250321,-39.22,13230,20250324,12.55,24500,-39.22,20250321,13230,12.55,20250324,24500,-39.22,20250321,13230,12.55,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
+20250325,091328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,820,2,5.84,20318905930,1338318,25.98,15300,15470,14800,18230,9830,14030,15182.42,0.00,0,494,15550,14790,14010,13250,12470,14400,12860,31,4200,500,9820,10,1,6135447,911,-64.29,-43.17,12,21.81,-231.00,-344.00,24500,20250321,-39.39,13230,20250324,12.24,24500,-39.39,20250321,13230,12.24,20250324,24500,-39.39,20250321,13230,12.24,20250324,0.00,N,444530,500,30 억,,0,N,N,0,N,00,N
--- a/444530/shorts/shorts-20250301.csv
+++ b/444530/shorts/shorts-20250301.csv
@@ -0,0 +1,5 @@
+stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,6135447,0,80435710170,0.00
+20250325,0,6135447,0,86509802700,0.00
+20250324,0,6135447,0,86080321410,0.00
+20250321,0,6135447,0,88963981500,0.00