Add accumulated files

457390/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2740,2830,2830,2730,82391,228686470,00,0.00,N,5,-90,
+20250326,2830,2820,2830,2790,30491,85615325,00,0.00,N,2,5,
+20250325,2825,2850,2865,2810,61154,173906122,00,0.00,N,2,5,
+20250324,2820,2750,2840,2750,81038,228382325,00,0.00,N,2,30,
 20250321,2790,2790,2820,2720,74966,207135195,00,0.00,N,5,-20,
 20250320,2810,2820,2840,2745,80051,224134270,00,0.00,N,5,-10,
 20250319,2820,2760,2860,2750,258768,731923702,00,0.00,N,2,40,

457390/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,2775,35,2,2898,-4898,2000,8,-14,5,59627,3036,4000,164,8,11,56729,7934,2000,156,22,6
+20250327,2740,-90,5,-1937,-19245,21182,-5,-54,59,57965,2667,21759,161,7,60,59902,21912,577,166,61,2
+20250326,2830,5,2,11827,-12975,1148,33,-37,3,28546,351,1594,80,1,4,16719,13326,446,47,37,1
+20250325,2825,5,2,10996,-9533,-1463,31,-27,-4,58643,2511,0,167,7,0,47647,12044,1463,136,34,4
+20250324,2820,30,2,-3684,-9336,13020,-10,-26,37,61341,2612,17085,173,7,48,65025,11948,4065,183,34,11
 20250321,2790,-20,5,76,-13259,22000,0,-37,61,47598,5368,22000,131,15,61,47522,18627,0,131,52,0
 20250320,2810,-10,5,-5695,-6805,12500,-16,-19,35,60429,5122,14500,169,14,41,66124,11927,2000,185,34,6
 20250319,2820,40,2,-18553,30215,-11662,-53,86,-33,210784,43644,4340,596,123,12,229337,13429,16002,649,38,45

457390/min/candle-20250324.csv

@@ -0,0 +1,770 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214800,225542325,2820,2820,2820,2820,314
+20250324,214700,225542325,2820,2820,2820,2820,0
+20250324,214600,225542325,2820,2820,2820,2820,0
+20250324,214500,225542325,2820,2820,2820,2820,0
+20250324,214400,225542325,2820,2820,2820,2820,0
+20250324,214300,225542325,2820,2820,2820,2820,0
+20250324,214200,225542325,2820,2820,2820,2820,0
+20250324,214100,225542325,2820,2820,2820,2820,0
+20250324,214000,225542325,2820,2820,2820,2820,0
+20250324,213900,225542325,2820,2820,2820,2820,0
+20250324,213800,225542325,2820,2820,2820,2820,0
+20250324,213700,225542325,2820,2820,2820,2820,0
+20250324,213600,225542325,2820,2820,2820,2820,0
+20250324,213500,225542325,2820,2820,2820,2820,0
+20250324,213400,225542325,2820,2820,2820,2820,0
+20250324,213300,225542325,2820,2820,2820,2820,0
+20250324,213200,225542325,2820,2820,2820,2820,0
+20250324,213100,225542325,2820,2820,2820,2820,0
+20250324,213000,225542325,2820,2820,2820,2820,0
+20250324,212900,225542325,2820,2820,2820,2820,0
+20250324,212800,225542325,2820,2820,2820,2820,0
+20250324,212700,225542325,2820,2820,2820,2820,0
+20250324,212600,225542325,2820,2820,2820,2820,0
+20250324,212500,225542325,2820,2820,2820,2820,0
+20250324,212400,225542325,2820,2820,2820,2820,0
+20250324,212300,225542325,2820,2820,2820,2820,0
+20250324,212200,225542325,2820,2820,2820,2820,0
+20250324,212100,225542325,2820,2820,2820,2820,0
+20250324,212000,225542325,2820,2820,2820,2820,0
+20250324,211900,225542325,2820,2820,2820,2820,0
+20250324,211800,225542325,2820,2820,2820,2820,314
+20250324,211700,225542325,2820,2820,2820,2820,0
+20250324,211600,225542325,2820,2820,2820,2820,0
+20250324,211500,225542325,2820,2820,2820,2820,0
+20250324,211400,225542325,2820,2820,2820,2820,0
+20250324,211300,225542325,2820,2820,2820,2820,0
+20250324,211200,225542325,2820,2820,2820,2820,0
+20250324,211100,225542325,2820,2820,2820,2820,0
+20250324,211000,225542325,2820,2820,2820,2820,0
+20250324,210900,225542325,2820,2820,2820,2820,0
+20250324,210800,225542325,2820,2820,2820,2820,0
+20250324,210700,225542325,2820,2820,2820,2820,0
+20250324,210600,225542325,2820,2820,2820,2820,0
+20250324,210500,225542325,2820,2820,2820,2820,0
+20250324,210400,225542325,2820,2820,2820,2820,0
+20250324,210300,225542325,2820,2820,2820,2820,0
+20250324,210200,225542325,2820,2820,2820,2820,0
+20250324,210100,225542325,2820,2820,2820,2820,0
+20250324,210000,225542325,2820,2820,2820,2820,0
+20250324,205900,225542325,2820,2820,2820,2820,0
+20250324,205800,225542325,2820,2820,2820,2820,0
+20250324,205700,225542325,2820,2820,2820,2820,0
+20250324,205600,225542325,2820,2820,2820,2820,0
+20250324,205500,225542325,2820,2820,2820,2820,0
+20250324,205400,225542325,2820,2820,2820,2820,0
+20250324,205300,225542325,2820,2820,2820,2820,0
+20250324,205200,225542325,2820,2820,2820,2820,0
+20250324,205100,225542325,2820,2820,2820,2820,0
+20250324,205000,225542325,2820,2820,2820,2820,0
+20250324,204900,225542325,2820,2820,2820,2820,0
+20250324,204800,225542325,2820,2820,2820,2820,314
+20250324,204700,225542325,2820,2820,2820,2820,0
+20250324,204600,225542325,2820,2820,2820,2820,0
+20250324,204500,225542325,2820,2820,2820,2820,0
+20250324,204400,225542325,2820,2820,2820,2820,0
+20250324,204300,225542325,2820,2820,2820,2820,0
+20250324,204200,225542325,2820,2820,2820,2820,0
+20250324,204100,225542325,2820,2820,2820,2820,0
+20250324,204000,225542325,2820,2820,2820,2820,0
+20250324,203900,225542325,2820,2820,2820,2820,0
+20250324,203800,225542325,2820,2820,2820,2820,0
+20250324,203700,225542325,2820,2820,2820,2820,0
+20250324,203600,225542325,2820,2820,2820,2820,0
+20250324,203500,225542325,2820,2820,2820,2820,0
+20250324,203400,225542325,2820,2820,2820,2820,0
+20250324,203300,225542325,2820,2820,2820,2820,0
+20250324,203200,225542325,2820,2820,2820,2820,0
+20250324,203100,225542325,2820,2820,2820,2820,0
+20250324,203000,225542325,2820,2820,2820,2820,0
+20250324,202900,225542325,2820,2820,2820,2820,0
+20250324,202800,225542325,2820,2820,2820,2820,0
+20250324,202700,225542325,2820,2820,2820,2820,0
+20250324,202600,225542325,2820,2820,2820,2820,0
+20250324,202500,225542325,2820,2820,2820,2820,0
+20250324,202400,225542325,2820,2820,2820,2820,0
+20250324,202300,225542325,2820,2820,2820,2820,0
+20250324,202200,225542325,2820,2820,2820,2820,0
+20250324,202100,225542325,2820,2820,2820,2820,0
+20250324,202000,225542325,2820,2820,2820,2820,0
+20250324,201900,225542325,2820,2820,2820,2820,0
+20250324,201800,225542325,2820,2820,2820,2820,314
+20250324,201700,225542325,2820,2820,2820,2820,0
+20250324,201600,225542325,2820,2820,2820,2820,0
+20250324,201500,225542325,2820,2820,2820,2820,0
+20250324,201400,225542325,2820,2820,2820,2820,0
+20250324,201300,225542325,2820,2820,2820,2820,0
+20250324,201200,225542325,2820,2820,2820,2820,0
+20250324,201100,225542325,2820,2820,2820,2820,0
+20250324,201000,225542325,2820,2820,2820,2820,0
+20250324,200900,225542325,2820,2820,2820,2820,0
+20250324,200800,225542325,2820,2820,2820,2820,0
+20250324,200700,225542325,2820,2820,2820,2820,0
+20250324,200600,225542325,2820,2820,2820,2820,0
+20250324,200500,225542325,2820,2820,2820,2820,0
+20250324,200400,225542325,2820,2820,2820,2820,0
+20250324,200300,225542325,2820,2820,2820,2820,0
+20250324,200200,225542325,2820,2820,2820,2820,0
+20250324,200100,225542325,2820,2820,2820,2820,0
+20250324,200000,225542325,2820,2820,2820,2820,0
+20250324,195900,225542325,2820,2820,2820,2820,0
+20250324,195800,225542325,2820,2820,2820,2820,0
+20250324,195700,225542325,2820,2820,2820,2820,0
+20250324,195600,225542325,2820,2820,2820,2820,0
+20250324,195500,225542325,2820,2820,2820,2820,0
+20250324,195400,225542325,2820,2820,2820,2820,0
+20250324,195300,225542325,2820,2820,2820,2820,0
+20250324,195200,225542325,2820,2820,2820,2820,0
+20250324,195100,225542325,2820,2820,2820,2820,0
+20250324,195000,225542325,2820,2820,2820,2820,0
+20250324,194900,225542325,2820,2820,2820,2820,0
+20250324,194800,225542325,2820,2820,2820,2820,314
+20250324,194700,225542325,2820,2820,2820,2820,0
+20250324,194600,225542325,2820,2820,2820,2820,0
+20250324,194500,225542325,2820,2820,2820,2820,0
+20250324,194400,225542325,2820,2820,2820,2820,0
+20250324,194300,225542325,2820,2820,2820,2820,0
+20250324,194200,225542325,2820,2820,2820,2820,0
+20250324,194100,225542325,2820,2820,2820,2820,0
+20250324,194000,225542325,2820,2820,2820,2820,0
+20250324,193900,225542325,2820,2820,2820,2820,0
+20250324,193800,225542325,2820,2820,2820,2820,0
+20250324,193700,225542325,2820,2820,2820,2820,0
+20250324,193600,225542325,2820,2820,2820,2820,0
+20250324,193500,225542325,2820,2820,2820,2820,0
+20250324,193400,225542325,2820,2820,2820,2820,0
+20250324,193300,225542325,2820,2820,2820,2820,0
+20250324,193200,225542325,2820,2820,2820,2820,0
+20250324,193100,225542325,2820,2820,2820,2820,0
+20250324,193000,225542325,2820,2820,2820,2820,0
+20250324,192900,225542325,2820,2820,2820,2820,0
+20250324,192800,225542325,2820,2820,2820,2820,0
+20250324,192700,225542325,2820,2820,2820,2820,0
+20250324,192600,225542325,2820,2820,2820,2820,0
+20250324,192500,225542325,2820,2820,2820,2820,0
+20250324,192400,225542325,2820,2820,2820,2820,0
+20250324,192300,225542325,2820,2820,2820,2820,0
+20250324,192200,225542325,2820,2820,2820,2820,0
+20250324,192100,225542325,2820,2820,2820,2820,0
+20250324,192000,225542325,2820,2820,2820,2820,0
+20250324,191900,225542325,2820,2820,2820,2820,0
+20250324,191800,225542325,2820,2820,2820,2820,314
+20250324,191700,225542325,2820,2820,2820,2820,0
+20250324,191600,225542325,2820,2820,2820,2820,0
+20250324,191500,225542325,2820,2820,2820,2820,0
+20250324,191400,225542325,2820,2820,2820,2820,0
+20250324,191300,225542325,2820,2820,2820,2820,0
+20250324,191200,225542325,2820,2820,2820,2820,0
+20250324,191100,225542325,2820,2820,2820,2820,0
+20250324,191000,225542325,2820,2820,2820,2820,0
+20250324,190900,225542325,2820,2820,2820,2820,0
+20250324,190800,225542325,2820,2820,2820,2820,0
+20250324,190700,225542325,2820,2820,2820,2820,0
+20250324,190600,225542325,2820,2820,2820,2820,0
+20250324,190500,225542325,2820,2820,2820,2820,0
+20250324,190400,225542325,2820,2820,2820,2820,0
+20250324,190300,225542325,2820,2820,2820,2820,0
+20250324,190200,225542325,2820,2820,2820,2820,0
+20250324,190100,225542325,2820,2820,2820,2820,0
+20250324,190000,225542325,2820,2820,2820,2820,0
+20250324,185900,225542325,2820,2820,2820,2820,0
+20250324,185800,225542325,2820,2820,2820,2820,0
+20250324,185700,225542325,2820,2820,2820,2820,0
+20250324,185600,225542325,2820,2820,2820,2820,0
+20250324,185500,225542325,2820,2820,2820,2820,0
+20250324,185400,225542325,2820,2820,2820,2820,0
+20250324,185300,225542325,2820,2820,2820,2820,0
+20250324,185200,225542325,2820,2820,2820,2820,0
+20250324,185100,225542325,2820,2820,2820,2820,0
+20250324,185000,225542325,2820,2820,2820,2820,0
+20250324,184900,225542325,2820,2820,2820,2820,0
+20250324,184800,225542325,2820,2820,2820,2820,314
+20250324,184700,225542325,2820,2820,2820,2820,0
+20250324,184600,225542325,2820,2820,2820,2820,0
+20250324,184500,225542325,2820,2820,2820,2820,0
+20250324,184400,225542325,2820,2820,2820,2820,0
+20250324,184300,225542325,2820,2820,2820,2820,0
+20250324,184200,225542325,2820,2820,2820,2820,0
+20250324,184100,225542325,2820,2820,2820,2820,0
+20250324,184000,225542325,2820,2820,2820,2820,0
+20250324,183900,225542325,2820,2820,2820,2820,0
+20250324,183800,225542325,2820,2820,2820,2820,0
+20250324,183700,225542325,2820,2820,2820,2820,0
+20250324,183600,225542325,2820,2820,2820,2820,0
+20250324,183500,225542325,2820,2820,2820,2820,0
+20250324,183400,225542325,2820,2820,2820,2820,0
+20250324,183300,225542325,2820,2820,2820,2820,0
+20250324,183200,225542325,2820,2820,2820,2820,0
+20250324,183100,225542325,2820,2820,2820,2820,0
+20250324,183000,225542325,2820,2820,2820,2820,0
+20250324,182900,225542325,2820,2820,2820,2820,0
+20250324,182800,225542325,2820,2820,2820,2820,0
+20250324,182700,225542325,2820,2820,2820,2820,0
+20250324,182600,225542325,2820,2820,2820,2820,0
+20250324,182500,225542325,2820,2820,2820,2820,0
+20250324,182400,225542325,2820,2820,2820,2820,0
+20250324,182300,225542325,2820,2820,2820,2820,0
+20250324,182200,225542325,2820,2820,2820,2820,0
+20250324,182100,225542325,2820,2820,2820,2820,0
+20250324,182000,225542325,2820,2820,2820,2820,0
+20250324,181900,225542325,2820,2820,2820,2820,0
+20250324,181800,225542325,2820,2820,2820,2820,314
+20250324,181700,225542325,2820,2820,2820,2820,0
+20250324,181600,225542325,2820,2820,2820,2820,0
+20250324,181500,225542325,2820,2820,2820,2820,0
+20250324,181400,225542325,2820,2820,2820,2820,0
+20250324,181300,225542325,2820,2820,2820,2820,0
+20250324,181200,225542325,2820,2820,2820,2820,0
+20250324,181100,225542325,2820,2820,2820,2820,0
+20250324,181000,225542325,2820,2820,2820,2820,0
+20250324,180900,225542325,2820,2820,2820,2820,0
+20250324,180800,225542325,2820,2820,2820,2820,0
+20250324,180700,225542325,2820,2820,2820,2820,0
+20250324,180600,225542325,2820,2820,2820,2820,0
+20250324,180500,225542325,2820,2820,2820,2820,0
+20250324,180400,225542325,2820,2820,2820,2820,0
+20250324,180300,225542325,2820,2820,2820,2820,0
+20250324,180200,225542325,2820,2820,2820,2820,0
+20250324,180100,225542325,2820,2820,2820,2820,0
+20250324,180000,225542325,2820,2820,2820,2820,0
+20250324,175900,225542325,2820,2820,2820,2820,0
+20250324,175800,225542325,2820,2820,2820,2820,0
+20250324,175700,225542325,2820,2820,2820,2820,0
+20250324,175600,225542325,2820,2820,2820,2820,0
+20250324,175500,225542325,2820,2820,2820,2820,0
+20250324,175400,225542325,2820,2820,2820,2820,0
+20250324,175300,225542325,2820,2820,2820,2820,0
+20250324,175200,225542325,2820,2820,2820,2820,0
+20250324,175100,225542325,2820,2820,2820,2820,0
+20250324,175000,225542325,2820,2820,2820,2820,0
+20250324,174900,225542325,2820,2820,2820,2820,0
+20250324,174800,225542325,2820,2820,2820,2820,314
+20250324,174700,225542325,2820,2820,2820,2820,0
+20250324,174600,225542325,2820,2820,2820,2820,0
+20250324,174500,225542325,2820,2820,2820,2820,0
+20250324,174400,225542325,2820,2820,2820,2820,0
+20250324,174300,225542325,2820,2820,2820,2820,0
+20250324,174200,225542325,2820,2820,2820,2820,0
+20250324,174100,225542325,2820,2820,2820,2820,0
+20250324,174000,225542325,2820,2820,2820,2820,0
+20250324,173900,225542325,2820,2820,2820,2820,0
+20250324,173800,225542325,2820,2820,2820,2820,0
+20250324,173700,225542325,2820,2820,2820,2820,0
+20250324,173600,225542325,2820,2820,2820,2820,0
+20250324,173500,225542325,2820,2820,2820,2820,0
+20250324,173400,225542325,2820,2820,2820,2820,0
+20250324,173300,225542325,2820,2820,2820,2820,0
+20250324,173200,225542325,2820,2820,2820,2820,0
+20250324,173100,225542325,2820,2820,2820,2820,0
+20250324,173000,225542325,2820,2820,2820,2820,0
+20250324,172900,225542325,2820,2820,2820,2820,0
+20250324,172800,225542325,2820,2820,2820,2820,0
+20250324,172700,225542325,2820,2820,2820,2820,0
+20250324,172600,225542325,2820,2820,2820,2820,0
+20250324,172500,225542325,2820,2820,2820,2820,0
+20250324,172400,225542325,2820,2820,2820,2820,0
+20250324,172300,225542325,2820,2820,2820,2820,0
+20250324,172200,225542325,2820,2820,2820,2820,0
+20250324,172100,225542325,2820,2820,2820,2820,0
+20250324,172000,225542325,2820,2820,2820,2820,0
+20250324,171900,225542325,2820,2820,2820,2820,0
+20250324,171800,225542325,2820,2820,2820,2820,314
+20250324,171700,225542325,2820,2820,2820,2820,0
+20250324,171600,225542325,2820,2820,2820,2820,0
+20250324,171500,225542325,2820,2820,2820,2820,0
+20250324,171400,225542325,2820,2820,2820,2820,0
+20250324,171300,225542325,2820,2820,2820,2820,0
+20250324,171200,225542325,2820,2820,2820,2820,0
+20250324,171100,225542325,2820,2820,2820,2820,0
+20250324,171000,225542325,2820,2820,2820,2820,0
+20250324,170900,225542325,2820,2820,2820,2820,0
+20250324,170800,225542325,2820,2820,2820,2820,0
+20250324,170700,225542325,2820,2820,2820,2820,0
+20250324,170600,225542325,2820,2820,2820,2820,0
+20250324,170500,225542325,2820,2820,2820,2820,0
+20250324,170400,225542325,2820,2820,2820,2820,0
+20250324,170300,225542325,2820,2820,2820,2820,0
+20250324,170200,225542325,2820,2820,2820,2820,0
+20250324,170100,225542325,2820,2820,2820,2820,0
+20250324,170000,225542325,2820,2820,2820,2820,0
+20250324,165900,225542325,2820,2820,2820,2820,0
+20250324,165800,225542325,2820,2820,2820,2820,0
+20250324,165700,225542325,2820,2820,2820,2820,0
+20250324,165600,225542325,2820,2820,2820,2820,0
+20250324,165500,225542325,2820,2820,2820,2820,0
+20250324,165400,225542325,2820,2820,2820,2820,0
+20250324,165300,225542325,2820,2820,2820,2820,0
+20250324,165200,225542325,2820,2820,2820,2820,0
+20250324,165100,225542325,2820,2820,2820,2820,0
+20250324,165000,225542325,2820,2820,2820,2820,0
+20250324,164900,225542325,2820,2820,2820,2820,0
+20250324,164800,225542325,2820,2820,2820,2820,314
+20250324,164700,225542325,2820,2820,2820,2820,0
+20250324,164600,225542325,2820,2820,2820,2820,0
+20250324,164500,225542325,2820,2820,2820,2820,0
+20250324,164400,225542325,2820,2820,2820,2820,0
+20250324,164300,225542325,2820,2820,2820,2820,0
+20250324,164200,225542325,2820,2820,2820,2820,0
+20250324,164100,225542325,2820,2820,2820,2820,0
+20250324,164000,225542325,2820,2820,2820,2820,0
+20250324,163900,225542325,2820,2820,2820,2820,0
+20250324,163800,225542325,2820,2820,2820,2820,0
+20250324,163700,225542325,2820,2820,2820,2820,0
+20250324,163600,225542325,2820,2820,2820,2820,0
+20250324,163500,225542325,2820,2820,2820,2820,0
+20250324,163400,225542325,2820,2820,2820,2820,0
+20250324,163300,225542325,2820,2820,2820,2820,0
+20250324,163200,225542325,2820,2820,2820,2820,0
+20250324,163100,225542325,2820,2820,2820,2820,0
+20250324,163000,225542325,2820,2820,2820,2820,0
+20250324,162900,225542325,2820,2820,2820,2820,0
+20250324,162800,225542325,2820,2820,2820,2820,0
+20250324,162700,225542325,2820,2820,2820,2820,0
+20250324,162600,225542325,2820,2820,2820,2820,0
+20250324,162500,225542325,2820,2820,2820,2820,0
+20250324,162400,225542325,2820,2820,2820,2820,0
+20250324,162300,225542325,2820,2820,2820,2820,0
+20250324,162200,225542325,2820,2820,2820,2820,0
+20250324,162100,225542325,2820,2820,2820,2820,0
+20250324,162000,225542325,2820,2820,2820,2820,0
+20250324,161900,225542325,2820,2820,2820,2820,0
+20250324,161800,225542325,2820,2820,2820,2820,314
+20250324,161700,225542325,2820,2820,2820,2820,0
+20250324,161600,225542325,2820,2820,2820,2820,0
+20250324,161500,225542325,2820,2820,2820,2820,0
+20250324,161400,225542325,2820,2820,2820,2820,0
+20250324,161300,225542325,2820,2820,2820,2820,0
+20250324,161200,225542325,2820,2820,2820,2820,0
+20250324,161100,225542325,2820,2820,2820,2820,0
+20250324,161000,225542325,2820,2820,2820,2820,0
+20250324,160900,225542325,2820,2820,2820,2820,0
+20250324,160800,225542325,2820,2820,2820,2820,0
+20250324,160700,225542325,2820,2820,2820,2820,0
+20250324,160600,225542325,2820,2820,2820,2820,0
+20250324,160500,225542325,2820,2820,2820,2820,0
+20250324,160400,225542325,2820,2820,2820,2820,0
+20250324,160300,225542325,2820,2820,2820,2820,0
+20250324,160200,225542325,2820,2820,2820,2820,0
+20250324,160100,225542325,2820,2820,2820,2820,0
+20250324,160000,225542325,2820,2820,2820,2820,0
+20250324,155900,225542325,2820,2820,2820,2820,0
+20250324,155800,225542325,2820,2820,2820,2820,0
+20250324,155700,225542325,2820,2820,2820,2820,0
+20250324,155600,225542325,2820,2820,2820,2820,0
+20250324,155500,225542325,2820,2820,2820,2820,0
+20250324,155400,225542325,2820,2820,2820,2820,0
+20250324,155300,225542325,2820,2820,2820,2820,0
+20250324,155200,225542325,2820,2820,2820,2820,0
+20250324,155100,225542325,2820,2820,2820,2820,0
+20250324,155000,225542325,2820,2820,2820,2820,0
+20250324,154900,225542325,2820,2820,2820,2820,0
+20250324,154800,225542325,2820,2820,2820,2820,314
+20250324,154700,225542325,2820,2820,2820,2820,0
+20250324,154600,225542325,2820,2820,2820,2820,0
+20250324,154500,225542325,2820,2820,2820,2820,0
+20250324,154400,225542325,2820,2820,2820,2820,0
+20250324,154300,225542325,2820,2820,2820,2820,0
+20250324,154200,225542325,2820,2820,2820,2820,0
+20250324,154100,225542325,2820,2820,2820,2820,0
+20250324,154000,225542325,2820,2820,2820,2820,0
+20250324,153900,225542325,2820,2820,2820,2820,0
+20250324,153800,225542325,2820,2820,2820,2820,0
+20250324,153700,225542325,2820,2820,2820,2820,0
+20250324,153600,225542325,2820,2820,2820,2820,0
+20250324,153500,225542325,2820,2820,2820,2820,0
+20250324,153400,225542325,2820,2820,2820,2820,0
+20250324,153300,225542325,2820,2820,2820,2820,0
+20250324,153200,225542325,2820,2820,2820,2820,0
+20250324,153100,225542325,2820,2820,2820,2820,0
+20250324,153000,225542325,2820,2820,2820,2820,314
+20250324,152900,224656845,2805,2805,2805,2805,0
+20250324,152800,224656845,2805,2805,2805,2805,0
+20250324,152700,224656845,2805,2805,2805,2805,0
+20250324,152600,224656845,2805,2805,2805,2805,0
+20250324,152500,224656845,2805,2805,2805,2805,0
+20250324,152400,224656845,2805,2805,2805,2805,0
+20250324,152300,224656845,2805,2805,2805,2805,0
+20250324,152200,224656845,2805,2805,2805,2805,0
+20250324,152100,224656845,2805,2805,2805,2805,0
+20250324,152000,224656845,2805,2805,2805,2805,0
+20250324,151900,224656845,2805,2805,2805,2805,0
+20250324,151800,224656845,2805,2805,2805,2805,0
+20250324,151700,224656845,2805,2825,2825,2805,4215
+20250324,151600,212793440,2820,2820,2820,2820,0
+20250324,151500,212793440,2820,2820,2820,2820,0
+20250324,151400,212793440,2820,2820,2820,2820,0
+20250324,151300,212793440,2820,2820,2820,2820,64
+20250324,151200,212612960,2825,2825,2825,2825,1250
+20250324,151100,209081710,2820,2820,2820,2820,0
+20250324,151000,209081710,2820,2820,2820,2820,62
+20250324,150900,208906870,2825,2825,2825,2825,0
+20250324,150800,208906870,2825,2825,2825,2825,0
+20250324,150700,208906870,2825,2825,2825,2825,0
+20250324,150600,208906870,2825,2825,2825,2825,0
+20250324,150500,208906870,2825,2825,2825,2825,0
+20250324,150400,208906870,2825,2825,2825,2825,0
+20250324,150300,208906870,2825,2825,2825,2825,0
+20250324,150200,208906870,2825,2825,2825,2825,0
+20250324,150100,208906870,2825,2825,2825,2825,0
+20250324,150000,208906870,2825,2825,2825,2825,28
+20250324,145900,208827770,2820,2820,2820,2820,84
+20250324,145800,208590890,2820,2820,2820,2820,72
+20250324,145700,208387850,2820,2815,2820,2815,30
+20250324,145600,208303300,2815,2815,2815,2815,0
+20250324,145500,208303300,2815,2825,2825,2815,3322
+20250324,145400,198941780,2825,2825,2825,2825,0
+20250324,145300,198941780,2825,2825,2825,2825,80
+20250324,145200,198715780,2825,2825,2825,2825,0
+20250324,145100,198715780,2825,2825,2825,2825,112
+20250324,145000,198399380,2825,2825,2825,2825,0
+20250324,144900,198399380,2825,2825,2825,2825,0
+20250324,144800,198399380,2825,2825,2825,2825,91
+20250324,144700,198142305,2825,2825,2825,2825,0
+20250324,144600,198142305,2825,2830,2830,2825,1266
+20250324,144500,194565310,2830,2830,2830,2830,0
+20250324,144400,194565310,2830,2830,2830,2830,93
+20250324,144300,194302120,2830,2830,2830,2830,0
+20250324,144200,194302120,2830,2830,2830,2830,114
+20250324,144100,193979500,2830,2830,2830,2830,0
+20250324,144000,193979500,2830,2830,2830,2830,0
+20250324,143900,193979500,2830,2830,2830,2830,88
+20250324,143800,193730460,2825,2825,2825,2825,0
+20250324,143700,193730460,2825,2825,2825,2825,12
+20250324,143600,193696560,2825,2825,2825,2825,0
+20250324,143500,193696560,2825,2825,2825,2825,110
+20250324,143400,193385810,2825,2825,2825,2825,0
+20250324,143300,193385810,2825,2825,2825,2825,116
+20250324,143200,193058110,2825,2825,2825,2825,0
+20250324,143100,193058110,2825,2825,2825,2825,86
+20250324,143000,192815160,2825,2825,2825,2825,0
+20250324,142900,192815160,2825,2825,2825,2825,0
+20250324,142800,192815160,2825,2825,2825,2825,118
+20250324,142700,192481810,2825,2825,2825,2825,0
+20250324,142600,192481810,2825,2825,2825,2825,85
+20250324,142500,192241685,2825,2825,2825,2825,0
+20250324,142400,192241685,2825,2825,2825,2825,123
+20250324,142300,191894210,2825,2825,2825,2825,250
+20250324,142200,191187960,2830,2830,2830,2830,79
+20250324,142100,190964390,2830,2830,2830,2830,0
+20250324,142000,190964390,2830,2830,2830,2830,0
+20250324,141900,190964390,2830,2830,2830,2830,110
+20250324,141800,190653090,2830,2830,2830,2830,0
+20250324,141700,190653090,2830,2830,2830,2830,281
+20250324,141600,189857860,2825,2825,2825,2825,100
+20250324,141500,189575360,2830,2830,2830,2830,126
+20250324,141400,189218780,2830,2830,2830,2830,0
+20250324,141300,189218780,2830,2830,2830,2830,77
+20250324,141200,189000870,2830,2820,2830,2820,2127
+20250324,141100,183001610,2830,2830,2830,2830,113
+20250324,141000,182681820,2830,2830,2830,2830,0
+20250324,140900,182681820,2830,2830,2830,2830,0
+20250324,140800,182681820,2830,2830,2830,2830,89
+20250324,140700,182429950,2830,2830,2830,2830,0
+20250324,140600,182429950,2830,2830,2830,2830,118
+20250324,140500,182096010,2830,2830,2830,2830,0
+20250324,140400,182096010,2830,2830,2830,2830,84
+20250324,140300,181858290,2830,2830,2830,2830,0
+20250324,140200,181858290,2830,2825,2830,2825,123
+20250324,140100,181510740,2825,2825,2825,2825,0
+20250324,140000,181510740,2825,2825,2825,2825,0
+20250324,135900,181510740,2825,2820,2825,2820,705
+20250324,135800,179522240,2825,2825,2825,2825,0
+20250324,135700,179522240,2825,2825,2825,2825,124
+20250324,135600,179171940,2825,2825,2825,2825,0
+20250324,135500,179171940,2825,2825,2825,2825,78
+20250324,135400,178951590,2825,2825,2825,2825,0
+20250324,135300,178951590,2825,2825,2825,2825,110
+20250324,135200,178640840,2830,2830,2830,2830,0
+20250324,135100,178640840,2830,2830,2830,2830,0
+20250324,135000,178640840,2830,2830,2830,2830,93
+20250324,134900,178377650,2830,2830,2830,2830,0
+20250324,134800,178377650,2830,2830,2830,2830,104
+20250324,134700,178083330,2830,2830,2830,2830,0
+20250324,134600,178083330,2830,2830,2830,2830,98
+20250324,134500,177805990,2830,2830,2830,2830,0
+20250324,134400,177805990,2830,2830,2830,2830,124
+20250324,134300,177455070,2830,2830,2830,2830,0
+20250324,134200,177455070,2830,2830,2830,2830,78
+20250324,134100,177234330,2830,2830,2830,2830,0
+20250324,134000,177234330,2830,2830,2830,2830,0
+20250324,133900,177234330,2830,2830,2830,2830,107
+20250324,133800,176931520,2830,2830,2830,2830,0
+20250324,133700,176931520,2830,2830,2830,2830,97
+20250324,133600,176657010,2830,2830,2830,2830,0
+20250324,133500,176657010,2830,2830,2830,2830,112
+20250324,133400,176340050,2830,2830,2830,2830,0
+20250324,133300,176340050,2830,2830,2830,2830,89
+20250324,133200,176088180,2830,2830,2830,2830,0
+20250324,133100,176088180,2830,2830,2830,2830,0
+20250324,133000,176088180,2830,2830,2830,2830,124
+20250324,132900,175737260,2820,2820,2820,2820,100
+20250324,132800,175455260,2830,2830,2830,2830,78
+20250324,132700,175234520,2830,2830,2830,2830,0
+20250324,132600,175234520,2830,2830,2830,2830,118
+20250324,132500,174900580,2830,2830,2830,2830,0
+20250324,132400,174900580,2830,2830,2830,2830,85
+20250324,132300,174660030,2830,2830,2830,2830,0
+20250324,132200,174660030,2830,2830,2830,2830,112
+20250324,132100,174343070,2830,2830,2830,2830,0
+20250324,132000,174343070,2830,2830,2830,2830,0
+20250324,131900,174343070,2830,2830,2830,2830,90
+20250324,131800,174088370,2830,2830,2830,2830,0
+20250324,131700,174088370,2830,2830,2830,2830,119
+20250324,131600,173751600,2830,2830,2830,2830,11
+20250324,131500,173720470,2830,2830,2830,2830,85
+20250324,131400,173479920,2830,2830,2830,2830,0
+20250324,131300,173479920,2830,2830,2830,2830,101
+20250324,131200,173194090,2830,2830,2830,2830,0
+20250324,131100,173194090,2830,2830,2830,2830,0
+20250324,131000,173194090,2830,2830,2830,2830,100
+20250324,130900,172911090,2830,2830,2830,2830,0
+20250324,130800,172911090,2830,2830,2830,2830,105
+20250324,130700,172613940,2830,2830,2830,2830,0
+20250324,130600,172613940,2830,2830,2830,2830,97
+20250324,130500,172339430,2830,2830,2830,2830,0
+20250324,130400,172339430,2830,2830,2830,2830,118
+20250324,130300,172005490,2830,2830,2830,2830,0
+20250324,130200,172005490,2830,2830,2830,2830,0
+20250324,130100,172005490,2830,2830,2830,2830,85
+20250324,130000,171764940,2830,2830,2830,2830,0
+20250324,125900,171764940,2830,2830,2830,2830,114
+20250324,125800,171442320,2830,2830,2830,2830,0
+20250324,125700,171442320,2830,2830,2830,2830,88
+20250324,125600,171193280,2830,2830,2830,2830,0
+20250324,125500,171193280,2830,2830,2830,2830,122
+20250324,125400,170848020,2830,2830,2830,2830,0
+20250324,125300,170848020,2830,2830,2830,2830,82
+20250324,125200,170615960,2830,2830,2830,2830,0
+20250324,125100,170615960,2830,2830,2830,2830,0
+20250324,125000,170615960,2830,2830,2830,2830,104
+20250324,124900,170321640,2830,2830,2830,2830,0
+20250324,124800,170321640,2830,2830,2830,2830,97
+20250324,124700,170047130,2830,2830,2830,2830,0
+20250324,124600,170047130,2830,2830,2830,2830,117
+20250324,124500,169716020,2830,2830,2830,2830,0
+20250324,124400,169716020,2830,2830,2830,2830,85
+20250324,124300,169475470,2830,2830,2830,2830,0
+20250324,124200,169475470,2830,2830,2830,2830,0
+20250324,124100,169475470,2830,2830,2830,2830,114
+20250324,124000,169152850,2830,2830,2830,2830,0
+20250324,123900,169152850,2830,2830,2830,2830,89
+20250324,123800,168900980,2820,2820,2820,2820,4
+20250324,123700,168889700,2835,2835,2835,2835,127
+20250324,123600,168529655,2835,2835,2835,2835,0
+20250324,123500,168529655,2835,2835,2835,2835,76
+20250324,123400,168314195,2830,2830,2830,2830,0
+20250324,123300,168314195,2830,2830,2830,2830,112
+20250324,123200,167997235,2830,2830,2830,2830,0
+20250324,123100,167997235,2830,2830,2830,2830,0
+20250324,123000,167997235,2830,2830,2830,2830,89
+20250324,122900,167745365,2830,2830,2830,2830,0
+20250324,122800,167745365,2830,2830,2830,2830,120
+20250324,122700,167405765,2830,2830,2830,2830,0
+20250324,122600,167405765,2830,2830,2830,2830,83
+20250324,122500,167170875,2830,2830,2830,2830,0
+20250324,122400,167170875,2830,2830,2830,2830,120
+20250324,122300,166831275,2820,2820,2820,2820,0
+20250324,122200,166831275,2820,2825,2825,2820,467
+20250324,122100,165512275,2835,2835,2835,2835,82
+20250324,122000,165279805,2835,2835,2835,2835,0
+20250324,121900,165279805,2835,2835,2835,2835,130
+20250324,121800,164911255,2835,2835,2835,2835,0
+20250324,121700,164911255,2835,2835,2835,2835,73
+20250324,121600,164704300,2835,2835,2835,2835,0
+20250324,121500,164704300,2835,2835,2835,2835,106
+20250324,121400,164403790,2835,2835,2835,2835,0
+20250324,121300,164403790,2835,2835,2835,2835,97
+20250324,121200,164128795,2835,2835,2835,2835,0
+20250324,121100,164128795,2835,2835,2835,2835,0
+20250324,121000,164128795,2835,2835,2835,2835,101
+20250324,120900,163842460,2835,2835,2835,2835,0
+20250324,120800,163842460,2835,2835,2835,2835,100
+20250324,120700,163558960,2825,2825,2825,2825,0
+20250324,120600,163558960,2825,2835,2835,2825,1017
+20250324,120500,160684765,2830,2830,2830,2830,15717
+20250324,120400,116205655,2835,2835,2835,2835,86
+20250324,120300,115961845,2835,2835,2835,2835,0
+20250324,120200,115961845,2835,2835,2835,2835,0
+20250324,120100,115961845,2835,2835,2835,2835,125
+20250324,120000,115607470,2835,2835,2835,2835,0
+20250324,115900,115607470,2835,2835,2835,2835,77
+20250324,115800,115389175,2835,2835,2835,2835,0
+20250324,115700,115389175,2835,2835,2835,2835,115
+20250324,115600,115063150,2835,2835,2835,2835,151
+20250324,115500,114635065,2835,2835,2835,2835,87
+20250324,115400,114388420,2830,2830,2830,2830,0
+20250324,115300,114388420,2830,2830,2830,2830,0
+20250324,115200,114388420,2830,2835,2835,2830,180
+20250324,115100,113878415,2835,2835,2835,2835,0
+20250324,115000,113878415,2835,2835,2835,2835,283
+20250324,114900,113076110,2835,2835,2835,2835,0
+20250324,114800,113076110,2835,2835,2835,2835,125
+20250324,114700,112721735,2835,2835,2835,2835,0
+20250324,114600,112721735,2835,2835,2835,2835,76
+20250324,114500,112506275,2835,2835,2835,2835,0
+20250324,114400,112506275,2835,2835,2835,2835,121
+20250324,114300,112163240,2835,2835,2835,2835,0
+20250324,114200,112163240,2835,2835,2835,2835,0
+20250324,114100,112163240,2835,2835,2835,2835,82
+20250324,114000,111930770,2835,2835,2835,2835,0
+20250324,113900,111930770,2835,2835,2835,2835,125
+20250324,113800,111576395,2835,2835,2835,2835,0
+20250324,113700,111576395,2835,2835,2835,2835,77
+20250324,113600,111358100,2835,2835,2835,2835,0
+20250324,113500,111358100,2835,2835,2835,2835,111
+20250324,113400,111043415,2835,2835,2835,2835,0
+20250324,113300,111043415,2835,2835,2835,2835,0
+20250324,113200,111043415,2835,2835,2835,2835,92
+20250324,113100,110782595,2835,2835,2835,2835,0
+20250324,113000,110782595,2835,2835,2835,2835,115
+20250324,112900,110456570,2835,2835,2835,2835,0
+20250324,112800,110456570,2835,2835,2835,2835,88
+20250324,112700,110207090,2835,2835,2835,2835,0
+20250324,112600,110207090,2835,2835,2835,2835,122
+20250324,112500,109861220,2835,2835,2835,2835,0
+20250324,112400,109861220,2835,2835,2835,2835,79
+20250324,112300,109637255,2835,2835,2835,2835,0
+20250324,112200,109637255,2835,2835,2835,2835,0
+20250324,112100,109637255,2835,2835,2835,2835,106
+20250324,112000,109336745,2835,2835,2835,2835,0
+20250324,111900,109336745,2835,2835,2835,2835,97
+20250324,111800,109061750,2835,2835,2835,2835,0
+20250324,111700,109061750,2835,2835,2835,2835,115
+20250324,111600,108735725,2830,2830,2830,2830,0
+20250324,111500,108735725,2830,2830,2830,2830,87
+20250324,111400,108489515,2830,2830,2830,2830,0
+20250324,111300,108489515,2830,2830,2830,2830,0
+20250324,111200,108489515,2830,2835,2835,2830,330
+20250324,111100,107554965,2835,2835,2835,2835,0
+20250324,111000,107554965,2835,2835,2835,2835,83
+20250324,110900,107319660,2835,2835,2835,2835,0
+20250324,110800,107319660,2835,2835,2835,2835,114
+20250324,110700,106996470,2835,2835,2835,2835,188
+20250324,110600,106463490,2840,2840,2840,2840,89
+20250324,110500,106210730,2840,2840,2840,2840,0
+20250324,110400,106210730,2840,2840,2840,2840,0
+20250324,110300,106210730,2840,2840,2840,2840,112
+20250324,110200,105892650,2835,2835,2835,2835,10
+20250324,110100,105864300,2840,2840,2840,2840,89
+20250324,110000,105611540,2840,2840,2840,2840,0
+20250324,105900,105611540,2840,2840,2840,2840,107
+20250324,105800,105307660,2840,2840,2840,2840,0
+20250324,105700,105307660,2840,2840,2840,2840,95
+20250324,105600,105037860,2840,2840,2840,2840,0
+20250324,105500,105037860,2840,2840,2840,2840,115
+20250324,105400,104711260,2840,2840,2840,2840,0
+20250324,105300,104711260,2840,2840,2840,2840,0
+20250324,105200,104711260,2840,2840,2840,2840,88
+20250324,105100,104461340,2840,2840,2840,2840,0
+20250324,105000,104461340,2840,2840,2840,2840,128
+20250324,104900,104097820,2835,2835,2835,2835,0
+20250324,104800,104097820,2835,2835,2835,2835,27
+20250324,104700,104021275,2835,2835,2835,2835,176
+20250324,104600,103522315,2835,2835,2835,2835,109
+20250324,104500,103213300,2835,2835,2835,2835,0
+20250324,104400,103213300,2835,2835,2835,2835,0
+20250324,104300,103213300,2835,2835,2835,2835,94
+20250324,104200,102946810,2835,2835,2835,2835,156
+20250324,104100,102504550,2837,2837,2837,2837,100
+20250324,104000,102220850,2840,2840,2840,2840,0
+20250324,103900,102220850,2840,2840,2840,2840,101
+20250324,103800,101934010,2840,2840,2840,2840,0
+20250324,103700,101934010,2840,2840,2840,2840,111
+20250324,103600,101618770,2840,2840,2840,2840,0
+20250324,103500,101618770,2840,2840,2840,2840,171
+20250324,103400,101133130,2840,2840,2840,2840,201
+20250324,103300,100562290,2840,2840,2840,2840,0
+20250324,103200,100562290,2840,2835,2840,2835,151
+20250324,103100,100133560,2835,2835,2835,2835,67
+20250324,103000,99943615,2835,2835,2835,2835,1188
+20250324,102900,96575635,2835,2835,2835,2835,0
+20250324,102800,96575635,2835,2835,2835,2835,122
+20250324,102700,96229765,2835,2835,2835,2835,0
+20250324,102600,96229765,2835,2835,2835,2835,81
+20250324,102500,96000130,2830,2830,2830,2830,140
+20250324,102400,95603930,2835,2835,2835,2835,1
+20250324,102300,95601095,2825,2815,2825,2815,5200
+20250324,102200,80961595,2825,2825,2825,2825,267
+20250324,102100,80207320,2825,2820,2825,2820,232
+20250324,102000,79552375,2820,2830,2830,2820,1006
+20250324,101900,76711650,2830,2835,2835,2830,115
+20250324,101800,76385660,2830,2830,2830,2830,450
+20250324,101700,75112160,2830,2835,2835,2830,114
+20250324,101600,74789065,2830,2830,2830,2830,200
+20250324,101500,74223065,2830,2830,2830,2830,110
+20250324,101400,73911765,2830,2830,2830,2830,20
+20250324,101300,73855165,2830,2830,2830,2830,0
+20250324,101200,73855165,2830,2830,2830,2830,92
+20250324,101100,73594805,2830,2830,2830,2830,0
+20250324,101000,73594805,2830,2830,2830,2830,107
+20250324,100900,73291995,2825,2825,2825,2825,0
+20250324,100800,73291995,2825,2825,2825,2825,97
+20250324,100700,73017970,2815,2820,2820,2815,9005
+20250324,100600,47635995,2835,2835,2835,2835,113
+20250324,100500,47315640,2830,2830,2830,2830,0
+20250324,100400,47315640,2830,2830,2830,2830,0
+20250324,100300,47315640,2830,2830,2830,2830,89
+20250324,100200,47063770,2835,2835,2835,2835,0
+20250324,100100,47063770,2835,2835,2835,2835,105
+20250324,100000,46766095,2835,2835,2835,2835,0
+20250324,095900,46766095,2835,2835,2835,2835,96
+20250324,095800,46493935,2835,2835,2835,2835,0
+20250324,095700,46493935,2835,2835,2835,2835,110
+20250324,095600,46182085,2835,2835,2835,2835,0
+20250324,095500,46182085,2835,2835,2835,2835,1
+20250324,095400,46179250,2835,2835,2835,2835,92
+20250324,095300,45918430,2840,2840,2840,2840,0
+20250324,095200,45918430,2840,2840,2840,2840,116
+20250324,095100,45588990,2830,2825,2830,2825,3491
+20250324,095000,35714325,2820,2820,2820,2820,30
+20250324,094900,35629725,2825,2825,2825,2825,0
+20250324,094800,35629725,2825,2825,2825,2825,128
+20250324,094700,35268125,2815,2815,2815,2815,413
+20250324,094600,34105530,2815,2815,2815,2815,76
+20250324,094500,33891590,2815,2815,2815,2815,0
+20250324,094400,33891590,2815,2815,2815,2815,500
+20250324,094300,32484090,2815,2815,2815,2815,111
+20250324,094200,32171625,2815,2815,2815,2815,0
+20250324,094100,32171625,2815,2815,2815,2815,95
+20250324,094000,31904200,2810,2810,2810,2810,0
+20250324,093900,31904200,2810,2810,2810,2810,413
+20250324,093800,30743670,2805,2805,2805,2805,0
+20250324,093700,30743670,2805,2805,2805,2805,83
+20250324,093600,30510855,2800,2800,2800,2800,200
+20250324,093500,29950855,2805,2805,2805,2805,0
+20250324,093400,29950855,2805,2805,2805,2805,116
+20250324,093300,29625475,2805,2805,2805,2805,0
+20250324,093200,29625475,2805,2800,2805,2800,287
+20250324,093100,28821440,2805,2805,2805,2805,0
+20250324,093000,28821440,2805,2805,2805,2805,125
+20250324,092900,28470815,2800,2800,2800,2800,0
+20250324,092800,28470815,2800,2800,2800,2800,277
+20250324,092700,27695215,2815,2815,2815,2815,0
+20250324,092600,27695215,2815,2815,2815,2815,105
+20250324,092500,27399640,2810,2795,2810,2795,1700
+20250324,092400,22635235,2795,2795,2795,2795,0
+20250324,092300,22635235,2795,2795,2795,2795,98
+20250324,092200,22361325,2790,2790,2790,2790,0
+20250324,092100,22361325,2790,2790,2790,2790,317
+20250324,092000,21476895,2780,2780,2780,2780,0
+20250324,091900,21476895,2780,2775,2790,2775,1024
+20250324,091800,18628145,2775,2775,2775,2775,0
+20250324,091700,18628145,2775,2775,2775,2775,299
+20250324,091600,17798420,2775,2775,2775,2775,0
+20250324,091500,17798420,2775,2775,2775,2775,0
+20250324,091400,17798420,2775,2775,2775,2775,200
+20250324,091300,17243420,2775,2775,2775,2775,1
+20250324,091200,17240645,2755,2755,2755,2755,0
+20250324,091100,17240645,2755,2755,2755,2755,0
+20250324,091000,17240645,2755,2755,2755,2755,0
+20250324,090900,17240645,2755,2755,2755,2755,400
+20250324,090800,16138645,2755,2755,2755,2755,98
+20250324,090700,15868655,2780,2780,2780,2780,0
+20250324,090600,15868655,2780,2780,2780,2780,0
+20250324,090500,15868655,2780,2780,2780,2780,1
+20250324,090400,15865875,2790,2785,2790,2785,1064
+20250324,090300,12900285,2785,2785,2785,2785,0
+20250324,090200,12900285,2785,2785,2785,2785,1
+20250324,090100,12897500,2750,2750,2750,2750,0
+20250324,090000,12897500,2750,2750,2750,2750,4690

457390/min/candle-20250325.csv

@@ -0,0 +1,769 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214700,173903312,2825,2825,2825,2825,1804
+20250325,214600,173903312,2825,2825,2825,2825,0
+20250325,214500,173903312,2825,2825,2825,2825,0
+20250325,214400,173903312,2825,2825,2825,2825,0
+20250325,214300,173903312,2825,2825,2825,2825,0
+20250325,214200,173903312,2825,2825,2825,2825,0
+20250325,214100,173903312,2825,2825,2825,2825,0
+20250325,214000,173903312,2825,2825,2825,2825,0
+20250325,213900,173903312,2825,2825,2825,2825,0
+20250325,213800,173903312,2825,2825,2825,2825,0
+20250325,213700,173903312,2825,2825,2825,2825,0
+20250325,213600,173903312,2825,2825,2825,2825,0
+20250325,213500,173903312,2825,2825,2825,2825,0
+20250325,213400,173903312,2825,2825,2825,2825,0
+20250325,213300,173903312,2825,2825,2825,2825,0
+20250325,213200,173903312,2825,2825,2825,2825,0
+20250325,213100,173903312,2825,2825,2825,2825,0
+20250325,213000,173903312,2825,2825,2825,2825,0
+20250325,212900,173903312,2825,2825,2825,2825,0
+20250325,212800,173903312,2825,2825,2825,2825,0
+20250325,212700,173903312,2825,2825,2825,2825,0
+20250325,212600,173903312,2825,2825,2825,2825,0
+20250325,212500,173903312,2825,2825,2825,2825,0
+20250325,212400,173903312,2825,2825,2825,2825,0
+20250325,212300,173903312,2825,2825,2825,2825,0
+20250325,212200,173903312,2825,2825,2825,2825,0
+20250325,212100,173903312,2825,2825,2825,2825,0
+20250325,212000,173903312,2825,2825,2825,2825,0
+20250325,211900,173903312,2825,2825,2825,2825,0
+20250325,211800,173903312,2825,2825,2825,2825,0
+20250325,211700,173903312,2825,2825,2825,2825,1804
+20250325,211600,173903312,2825,2825,2825,2825,0
+20250325,211500,173903312,2825,2825,2825,2825,0
+20250325,211400,173903312,2825,2825,2825,2825,0
+20250325,211300,173903312,2825,2825,2825,2825,0
+20250325,211200,173903312,2825,2825,2825,2825,0
+20250325,211100,173903312,2825,2825,2825,2825,0
+20250325,211000,173903312,2825,2825,2825,2825,0
+20250325,210900,173903312,2825,2825,2825,2825,0
+20250325,210800,173903312,2825,2825,2825,2825,0
+20250325,210700,173903312,2825,2825,2825,2825,0
+20250325,210600,173903312,2825,2825,2825,2825,0
+20250325,210500,173903312,2825,2825,2825,2825,0
+20250325,210400,173903312,2825,2825,2825,2825,0
+20250325,210300,173903312,2825,2825,2825,2825,0
+20250325,210200,173903312,2825,2825,2825,2825,0
+20250325,210100,173903312,2825,2825,2825,2825,0
+20250325,210000,173903312,2825,2825,2825,2825,0
+20250325,205900,173903312,2825,2825,2825,2825,0
+20250325,205800,173903312,2825,2825,2825,2825,0
+20250325,205700,173903312,2825,2825,2825,2825,0
+20250325,205600,173903312,2825,2825,2825,2825,0
+20250325,205500,173903312,2825,2825,2825,2825,0
+20250325,205400,173903312,2825,2825,2825,2825,0
+20250325,205300,173903312,2825,2825,2825,2825,0
+20250325,205200,173903312,2825,2825,2825,2825,0
+20250325,205100,173903312,2825,2825,2825,2825,0
+20250325,205000,173903312,2825,2825,2825,2825,0
+20250325,204900,173903312,2825,2825,2825,2825,0
+20250325,204800,173903312,2825,2825,2825,2825,0
+20250325,204700,173903312,2825,2825,2825,2825,1804
+20250325,204600,173903312,2825,2825,2825,2825,0
+20250325,204500,173903312,2825,2825,2825,2825,0
+20250325,204400,173903312,2825,2825,2825,2825,0
+20250325,204300,173903312,2825,2825,2825,2825,0
+20250325,204200,173903312,2825,2825,2825,2825,0
+20250325,204100,173903312,2825,2825,2825,2825,0
+20250325,204000,173903312,2825,2825,2825,2825,0
+20250325,203900,173903312,2825,2825,2825,2825,0
+20250325,203800,173903312,2825,2825,2825,2825,0
+20250325,203700,173903312,2825,2825,2825,2825,0
+20250325,203600,173903312,2825,2825,2825,2825,0
+20250325,203500,173903312,2825,2825,2825,2825,0
+20250325,203400,173903312,2825,2825,2825,2825,0
+20250325,203300,173903312,2825,2825,2825,2825,0
+20250325,203200,173903312,2825,2825,2825,2825,0
+20250325,203100,173903312,2825,2825,2825,2825,0
+20250325,203000,173903312,2825,2825,2825,2825,0
+20250325,202900,173903312,2825,2825,2825,2825,0
+20250325,202800,173903312,2825,2825,2825,2825,0
+20250325,202700,173903312,2825,2825,2825,2825,0
+20250325,202600,173903312,2825,2825,2825,2825,0
+20250325,202500,173903312,2825,2825,2825,2825,0
+20250325,202400,173903312,2825,2825,2825,2825,0
+20250325,202300,173903312,2825,2825,2825,2825,0
+20250325,202200,173903312,2825,2825,2825,2825,0
+20250325,202100,173903312,2825,2825,2825,2825,0
+20250325,202000,173903312,2825,2825,2825,2825,0
+20250325,201900,173903312,2825,2825,2825,2825,0
+20250325,201800,173903312,2825,2825,2825,2825,0
+20250325,201700,173903312,2825,2825,2825,2825,1804
+20250325,201600,173903312,2825,2825,2825,2825,0
+20250325,201500,173903312,2825,2825,2825,2825,0
+20250325,201400,173903312,2825,2825,2825,2825,0
+20250325,201300,173903312,2825,2825,2825,2825,0
+20250325,201200,173903312,2825,2825,2825,2825,0
+20250325,201100,173903312,2825,2825,2825,2825,0
+20250325,201000,173903312,2825,2825,2825,2825,0
+20250325,200900,173903312,2825,2825,2825,2825,0
+20250325,200800,173903312,2825,2825,2825,2825,0
+20250325,200700,173903312,2825,2825,2825,2825,0
+20250325,200600,173903312,2825,2825,2825,2825,0
+20250325,200500,173903312,2825,2825,2825,2825,0
+20250325,200400,173903312,2825,2825,2825,2825,0
+20250325,200300,173903312,2825,2825,2825,2825,0
+20250325,200200,173903312,2825,2825,2825,2825,0
+20250325,200100,173903312,2825,2825,2825,2825,0
+20250325,200000,173903312,2825,2825,2825,2825,0
+20250325,195900,173903312,2825,2825,2825,2825,0
+20250325,195800,173903312,2825,2825,2825,2825,0
+20250325,195700,173903312,2825,2825,2825,2825,0
+20250325,195600,173903312,2825,2825,2825,2825,0
+20250325,195500,173903312,2825,2825,2825,2825,0
+20250325,195400,173903312,2825,2825,2825,2825,0
+20250325,195300,173903312,2825,2825,2825,2825,0
+20250325,195200,173903312,2825,2825,2825,2825,0
+20250325,195100,173903312,2825,2825,2825,2825,0
+20250325,195000,173903312,2825,2825,2825,2825,0
+20250325,194900,173903312,2825,2825,2825,2825,0
+20250325,194800,173903312,2825,2825,2825,2825,0
+20250325,194700,173903312,2825,2825,2825,2825,1804
+20250325,194600,173903312,2825,2825,2825,2825,0
+20250325,194500,173903312,2825,2825,2825,2825,0
+20250325,194400,173903312,2825,2825,2825,2825,0
+20250325,194300,173903312,2825,2825,2825,2825,0
+20250325,194200,173903312,2825,2825,2825,2825,0
+20250325,194100,173903312,2825,2825,2825,2825,0
+20250325,194000,173903312,2825,2825,2825,2825,0
+20250325,193900,173903312,2825,2825,2825,2825,0
+20250325,193800,173903312,2825,2825,2825,2825,0
+20250325,193700,173903312,2825,2825,2825,2825,0
+20250325,193600,173903312,2825,2825,2825,2825,0
+20250325,193500,173903312,2825,2825,2825,2825,0
+20250325,193400,173903312,2825,2825,2825,2825,0
+20250325,193300,173903312,2825,2825,2825,2825,0
+20250325,193200,173903312,2825,2825,2825,2825,0
+20250325,193100,173903312,2825,2825,2825,2825,0
+20250325,193000,173903312,2825,2825,2825,2825,0
+20250325,192900,173903312,2825,2825,2825,2825,0
+20250325,192800,173903312,2825,2825,2825,2825,0
+20250325,192700,173903312,2825,2825,2825,2825,0
+20250325,192600,173903312,2825,2825,2825,2825,0
+20250325,192500,173903312,2825,2825,2825,2825,0
+20250325,192400,173903312,2825,2825,2825,2825,0
+20250325,192300,173903312,2825,2825,2825,2825,0
+20250325,192200,173903312,2825,2825,2825,2825,0
+20250325,192100,173903312,2825,2825,2825,2825,0
+20250325,192000,173903312,2825,2825,2825,2825,0
+20250325,191900,173903312,2825,2825,2825,2825,0
+20250325,191800,173903312,2825,2825,2825,2825,0
+20250325,191700,173903312,2825,2825,2825,2825,1804
+20250325,191600,173903312,2825,2825,2825,2825,0
+20250325,191500,173903312,2825,2825,2825,2825,0
+20250325,191400,173903312,2825,2825,2825,2825,0
+20250325,191300,173903312,2825,2825,2825,2825,0
+20250325,191200,173903312,2825,2825,2825,2825,0
+20250325,191100,173903312,2825,2825,2825,2825,0
+20250325,191000,173903312,2825,2825,2825,2825,0
+20250325,190900,173903312,2825,2825,2825,2825,0
+20250325,190800,173903312,2825,2825,2825,2825,0
+20250325,190700,173903312,2825,2825,2825,2825,0
+20250325,190600,173903312,2825,2825,2825,2825,0
+20250325,190500,173903312,2825,2825,2825,2825,0
+20250325,190400,173903312,2825,2825,2825,2825,0
+20250325,190300,173903312,2825,2825,2825,2825,0
+20250325,190200,173903312,2825,2825,2825,2825,0
+20250325,190100,173903312,2825,2825,2825,2825,0
+20250325,190000,173903312,2825,2825,2825,2825,0
+20250325,185900,173903312,2825,2825,2825,2825,0
+20250325,185800,173903312,2825,2825,2825,2825,0
+20250325,185700,173903312,2825,2825,2825,2825,0
+20250325,185600,173903312,2825,2825,2825,2825,0
+20250325,185500,173903312,2825,2825,2825,2825,0
+20250325,185400,173903312,2825,2825,2825,2825,0
+20250325,185300,173903312,2825,2825,2825,2825,0
+20250325,185200,173903312,2825,2825,2825,2825,0
+20250325,185100,173903312,2825,2825,2825,2825,0
+20250325,185000,173903312,2825,2825,2825,2825,0
+20250325,184900,173903312,2825,2825,2825,2825,0
+20250325,184800,173903312,2825,2825,2825,2825,0
+20250325,184700,173903312,2825,2825,2825,2825,1804
+20250325,184600,173903312,2825,2825,2825,2825,0
+20250325,184500,173903312,2825,2825,2825,2825,0
+20250325,184400,173903312,2825,2825,2825,2825,0
+20250325,184300,173903312,2825,2825,2825,2825,0
+20250325,184200,173903312,2825,2825,2825,2825,0
+20250325,184100,173903312,2825,2825,2825,2825,0
+20250325,184000,173903312,2825,2825,2825,2825,0
+20250325,183900,173903312,2825,2825,2825,2825,0
+20250325,183800,173903312,2825,2825,2825,2825,0
+20250325,183700,173903312,2825,2825,2825,2825,0
+20250325,183600,173903312,2825,2825,2825,2825,0
+20250325,183500,173903312,2825,2825,2825,2825,0
+20250325,183400,173903312,2825,2825,2825,2825,0
+20250325,183300,173903312,2825,2825,2825,2825,0
+20250325,183200,173903312,2825,2825,2825,2825,0
+20250325,183100,173903312,2825,2825,2825,2825,0
+20250325,183000,173903312,2825,2825,2825,2825,0
+20250325,182900,173903312,2825,2825,2825,2825,0
+20250325,182800,173903312,2825,2825,2825,2825,0
+20250325,182700,173903312,2825,2825,2825,2825,0
+20250325,182600,173903312,2825,2825,2825,2825,0
+20250325,182500,173903312,2825,2825,2825,2825,0
+20250325,182400,173903312,2825,2825,2825,2825,0
+20250325,182300,173903312,2825,2825,2825,2825,0
+20250325,182200,173903312,2825,2825,2825,2825,0
+20250325,182100,173903312,2825,2825,2825,2825,0
+20250325,182000,173903312,2825,2825,2825,2825,0
+20250325,181900,173903312,2825,2825,2825,2825,0
+20250325,181800,173903312,2825,2825,2825,2825,0
+20250325,181700,173903312,2825,2825,2825,2825,1804
+20250325,181600,173903312,2825,2825,2825,2825,0
+20250325,181500,173903312,2825,2825,2825,2825,0
+20250325,181400,173903312,2825,2825,2825,2825,0
+20250325,181300,173903312,2825,2825,2825,2825,0
+20250325,181200,173903312,2825,2825,2825,2825,0
+20250325,181100,173903312,2825,2825,2825,2825,0
+20250325,181000,173903312,2825,2825,2825,2825,0
+20250325,180900,173903312,2825,2825,2825,2825,0
+20250325,180800,173903312,2825,2825,2825,2825,0
+20250325,180700,173903312,2825,2825,2825,2825,0
+20250325,180600,173903312,2825,2825,2825,2825,0
+20250325,180500,173903312,2825,2825,2825,2825,0
+20250325,180400,173903312,2825,2825,2825,2825,0
+20250325,180300,173903312,2825,2825,2825,2825,0
+20250325,180200,173903312,2825,2825,2825,2825,0
+20250325,180100,173903312,2825,2825,2825,2825,0
+20250325,180000,173903312,2825,2825,2825,2825,0
+20250325,175900,173903312,2825,2825,2825,2825,0
+20250325,175800,173903312,2825,2825,2825,2825,0
+20250325,175700,173903312,2825,2825,2825,2825,0
+20250325,175600,173903312,2825,2825,2825,2825,0
+20250325,175500,173903312,2825,2825,2825,2825,0
+20250325,175400,173903312,2825,2825,2825,2825,0
+20250325,175300,173903312,2825,2825,2825,2825,0
+20250325,175200,173903312,2825,2825,2825,2825,0
+20250325,175100,173903312,2825,2825,2825,2825,0
+20250325,175000,173903312,2825,2825,2825,2825,0
+20250325,174900,173903312,2825,2825,2825,2825,0
+20250325,174800,173903312,2825,2825,2825,2825,0
+20250325,174700,173903312,2825,2825,2825,2825,1804
+20250325,174600,173903312,2825,2825,2825,2825,0
+20250325,174500,173903312,2825,2825,2825,2825,0
+20250325,174400,173903312,2825,2825,2825,2825,0
+20250325,174300,173903312,2825,2825,2825,2825,0
+20250325,174200,173903312,2825,2825,2825,2825,0
+20250325,174100,173903312,2825,2825,2825,2825,0
+20250325,174000,173903312,2825,2825,2825,2825,0
+20250325,173900,173903312,2825,2825,2825,2825,0
+20250325,173800,173903312,2825,2825,2825,2825,0
+20250325,173700,173903312,2825,2825,2825,2825,0
+20250325,173600,173903312,2825,2825,2825,2825,0
+20250325,173500,173903312,2825,2825,2825,2825,0
+20250325,173400,173903312,2825,2825,2825,2825,0
+20250325,173300,173903312,2825,2825,2825,2825,0
+20250325,173200,173903312,2825,2825,2825,2825,0
+20250325,173100,173903312,2825,2825,2825,2825,0
+20250325,173000,173903312,2825,2825,2825,2825,0
+20250325,172900,173903312,2825,2825,2825,2825,0
+20250325,172800,173903312,2825,2825,2825,2825,0
+20250325,172700,173903312,2825,2825,2825,2825,0
+20250325,172600,173903312,2825,2825,2825,2825,0
+20250325,172500,173903312,2825,2825,2825,2825,0
+20250325,172400,173903312,2825,2825,2825,2825,0
+20250325,172300,173903312,2825,2825,2825,2825,0
+20250325,172200,173903312,2825,2825,2825,2825,0
+20250325,172100,173903312,2825,2825,2825,2825,0
+20250325,172000,173903312,2825,2825,2825,2825,0
+20250325,171900,173903312,2825,2825,2825,2825,0
+20250325,171800,173903312,2825,2825,2825,2825,0
+20250325,171700,173903312,2825,2825,2825,2825,1804
+20250325,171600,173903312,2825,2825,2825,2825,0
+20250325,171500,173903312,2825,2825,2825,2825,0
+20250325,171400,173903312,2825,2825,2825,2825,0
+20250325,171300,173903312,2825,2825,2825,2825,0
+20250325,171200,173903312,2825,2825,2825,2825,0
+20250325,171100,173903312,2825,2825,2825,2825,0
+20250325,171000,173903312,2825,2825,2825,2825,0
+20250325,170900,173903312,2825,2825,2825,2825,0
+20250325,170800,173903312,2825,2825,2825,2825,0
+20250325,170700,173903312,2825,2825,2825,2825,0
+20250325,170600,173903312,2825,2825,2825,2825,0
+20250325,170500,173903312,2825,2825,2825,2825,0
+20250325,170400,173903312,2825,2825,2825,2825,0
+20250325,170300,173903312,2825,2825,2825,2825,0
+20250325,170200,173903312,2825,2825,2825,2825,0
+20250325,170100,173903312,2825,2825,2825,2825,0
+20250325,170000,173903312,2825,2825,2825,2825,0
+20250325,165900,173903312,2825,2825,2825,2825,0
+20250325,165800,173903312,2825,2825,2825,2825,0
+20250325,165700,173903312,2825,2825,2825,2825,0
+20250325,165600,173903312,2825,2825,2825,2825,0
+20250325,165500,173903312,2825,2825,2825,2825,0
+20250325,165400,173903312,2825,2825,2825,2825,0
+20250325,165300,173903312,2825,2825,2825,2825,0
+20250325,165200,173903312,2825,2825,2825,2825,0
+20250325,165100,173903312,2825,2825,2825,2825,0
+20250325,165000,173903312,2825,2825,2825,2825,0
+20250325,164900,173903312,2825,2825,2825,2825,0
+20250325,164800,173903312,2825,2825,2825,2825,0
+20250325,164700,173903312,2825,2825,2825,2825,1804
+20250325,164600,173903312,2825,2825,2825,2825,0
+20250325,164500,173903312,2825,2825,2825,2825,0
+20250325,164400,173903312,2825,2825,2825,2825,0
+20250325,164300,173903312,2825,2825,2825,2825,0
+20250325,164200,173903312,2825,2825,2825,2825,0
+20250325,164100,173903312,2825,2825,2825,2825,0
+20250325,164000,173903312,2825,2825,2825,2825,0
+20250325,163900,173903312,2825,2825,2825,2825,0
+20250325,163800,173903312,2825,2825,2825,2825,0
+20250325,163700,173903312,2825,2825,2825,2825,0
+20250325,163600,173903312,2825,2825,2825,2825,0
+20250325,163500,173903312,2825,2825,2825,2825,0
+20250325,163400,173903312,2825,2825,2825,2825,0
+20250325,163300,173903312,2825,2825,2825,2825,0
+20250325,163200,173903312,2825,2825,2825,2825,0
+20250325,163100,173903312,2825,2825,2825,2825,0
+20250325,163000,173903312,2825,2825,2825,2825,0
+20250325,162900,173903312,2825,2825,2825,2825,0
+20250325,162800,173903312,2825,2825,2825,2825,0
+20250325,162700,173903312,2825,2825,2825,2825,0
+20250325,162600,173903312,2825,2825,2825,2825,0
+20250325,162500,173903312,2825,2825,2825,2825,0
+20250325,162400,173903312,2825,2825,2825,2825,0
+20250325,162300,173903312,2825,2825,2825,2825,0
+20250325,162200,173903312,2825,2825,2825,2825,0
+20250325,162100,173903312,2825,2825,2825,2825,0
+20250325,162000,173903312,2825,2825,2825,2825,0
+20250325,161900,173903312,2825,2825,2825,2825,0
+20250325,161800,173903312,2825,2825,2825,2825,0
+20250325,161700,173903312,2825,2825,2825,2825,1804
+20250325,161600,173903312,2825,2825,2825,2825,0
+20250325,161500,173903312,2825,2825,2825,2825,0
+20250325,161400,173903312,2825,2825,2825,2825,0
+20250325,161300,173903312,2825,2825,2825,2825,0
+20250325,161200,173903312,2825,2825,2825,2825,0
+20250325,161100,173903312,2825,2825,2825,2825,0
+20250325,161000,173903312,2825,2825,2825,2825,0
+20250325,160900,173903312,2825,2825,2825,2825,0
+20250325,160800,173903312,2825,2825,2825,2825,0
+20250325,160700,173903312,2825,2825,2825,2825,0
+20250325,160600,173903312,2825,2825,2825,2825,0
+20250325,160500,173903312,2825,2825,2825,2825,0
+20250325,160400,173903312,2825,2825,2825,2825,0
+20250325,160300,173903312,2825,2825,2825,2825,0
+20250325,160200,173903312,2825,2825,2825,2825,0
+20250325,160100,173903312,2825,2825,2825,2825,0
+20250325,160000,173903312,2825,2825,2825,2825,0
+20250325,155900,173903312,2825,2825,2825,2825,0
+20250325,155800,173903312,2825,2825,2825,2825,0
+20250325,155700,173903312,2825,2825,2825,2825,0
+20250325,155600,173903312,2825,2825,2825,2825,0
+20250325,155500,173903312,2825,2825,2825,2825,0
+20250325,155400,173903312,2825,2825,2825,2825,0
+20250325,155300,173903312,2825,2825,2825,2825,0
+20250325,155200,173903312,2825,2825,2825,2825,0
+20250325,155100,173903312,2825,2825,2825,2825,0
+20250325,155000,173903312,2825,2825,2825,2825,0
+20250325,154900,173903312,2825,2825,2825,2825,0
+20250325,154800,173903312,2825,2825,2825,2825,0
+20250325,154700,173903312,2825,2825,2825,2825,1804
+20250325,154600,173903312,2825,2825,2825,2825,0
+20250325,154500,173903312,2825,2825,2825,2825,0
+20250325,154400,173903312,2825,2825,2825,2825,0
+20250325,154300,173903312,2825,2825,2825,2825,0
+20250325,154200,173903312,2825,2825,2825,2825,0
+20250325,154100,173903312,2825,2825,2825,2825,0
+20250325,154000,173903312,2825,2825,2825,2825,0
+20250325,153900,173903312,2825,2825,2825,2825,0
+20250325,153800,173903312,2825,2825,2825,2825,0
+20250325,153700,173903312,2825,2825,2825,2825,0
+20250325,153600,173903312,2825,2825,2825,2825,0
+20250325,153500,173903312,2825,2825,2825,2825,0
+20250325,153400,173903312,2825,2825,2825,2825,0
+20250325,153300,173903312,2825,2825,2825,2825,0
+20250325,153200,173903312,2825,2825,2825,2825,0
+20250325,153100,173903312,2825,2825,2825,2825,0
+20250325,153000,173903312,2825,2825,2825,2825,1804
+20250325,152900,168807012,2810,2810,2810,2810,0
+20250325,152800,168807012,2810,2810,2810,2810,0
+20250325,152700,168807012,2810,2810,2810,2810,0
+20250325,152600,168807012,2810,2810,2810,2810,0
+20250325,152500,168807012,2810,2810,2810,2810,0
+20250325,152400,168807012,2810,2810,2810,2810,0
+20250325,152300,168807012,2810,2810,2810,2810,0
+20250325,152200,168807012,2810,2810,2810,2810,0
+20250325,152100,168807012,2810,2810,2810,2810,0
+20250325,152000,168807012,2810,2810,2810,2810,0
+20250325,151900,168807012,2810,2810,2815,2810,122
+20250325,151800,168464187,2820,2820,2820,2820,0
+20250325,151700,168464187,2820,2820,2820,2820,0
+20250325,151600,168464187,2820,2820,2820,2820,2
+20250325,151500,168458547,2815,2815,2815,2815,0
+20250325,151400,168458547,2815,2815,2815,2815,39
+20250325,151300,168348762,2820,2820,2820,2820,1
+20250325,151200,168345942,2815,2815,2815,2815,100
+20250325,151100,168064442,2815,2815,2815,2815,100
+20250325,151000,167782942,2815,2815,2815,2815,41
+20250325,150900,167667527,2820,2820,2820,2820,0
+20250325,150800,167667527,2820,2820,2820,2820,0
+20250325,150700,167667527,2820,2820,2820,2820,0
+20250325,150600,167667527,2820,2820,2820,2820,0
+20250325,150500,167667527,2820,2820,2820,2820,0
+20250325,150400,167667527,2820,2820,2820,2820,0
+20250325,150300,167667527,2820,2820,2820,2820,0
+20250325,150200,167667527,2820,2820,2820,2820,0
+20250325,150100,167667527,2820,2820,2820,2820,0
+20250325,150000,167667527,2820,2820,2820,2820,0
+20250325,145900,167667527,2820,2820,2820,2820,0
+20250325,145800,167667527,2820,2820,2820,2820,0
+20250325,145700,167667527,2820,2820,2820,2820,0
+20250325,145600,167667527,2820,2820,2820,2820,500
+20250325,145500,166257527,2825,2825,2825,2825,0
+20250325,145400,166257527,2825,2825,2825,2825,0
+20250325,145300,166257527,2825,2825,2825,2825,0
+20250325,145200,166257527,2825,2825,2825,2825,0
+20250325,145100,166257527,2825,2825,2825,2825,0
+20250325,145000,166257527,2825,2825,2825,2825,0
+20250325,144900,166257527,2825,2825,2825,2825,0
+20250325,144800,166257527,2825,2825,2825,2825,0
+20250325,144700,166257527,2825,2825,2825,2825,0
+20250325,144600,166257527,2825,2825,2825,2825,0
+20250325,144500,166257527,2825,2825,2825,2825,0
+20250325,144400,166257527,2825,2825,2825,2825,0
+20250325,144300,166257527,2825,2825,2825,2825,0
+20250325,144200,166257527,2825,2825,2825,2825,1
+20250325,144100,166254702,2815,2815,2815,2815,0
+20250325,144000,166254702,2815,2815,2815,2815,538
+20250325,143900,164740232,2815,2815,2815,2815,1892
+20250325,143800,159414252,2815,2820,2820,2815,3474
+20250325,143700,149617582,2825,2825,2825,2825,1
+20250325,143600,149614757,2820,2820,2820,2820,0
+20250325,143500,149614757,2820,2820,2820,2820,0
+20250325,143400,149614757,2820,2820,2820,2820,0
+20250325,143300,149614757,2820,2820,2820,2820,0
+20250325,143200,149614757,2820,2820,2820,2820,0
+20250325,143100,149614757,2820,2820,2820,2820,0
+20250325,143000,149614757,2820,2820,2820,2820,0
+20250325,142900,149614757,2820,2820,2820,2820,0
+20250325,142800,149614757,2820,2820,2820,2820,0
+20250325,142700,149614757,2820,2820,2820,2820,0
+20250325,142600,149614757,2820,2820,2820,2820,0
+20250325,142500,149614757,2820,2820,2820,2820,0
+20250325,142400,149614757,2820,2820,2820,2820,0
+20250325,142300,149614757,2820,2820,2820,2820,0
+20250325,142200,149614757,2820,2825,2825,2820,1203
+20250325,142100,146221282,2830,2830,2830,2830,0
+20250325,142000,146221282,2830,2830,2830,2830,0
+20250325,141900,146221282,2830,2830,2830,2830,0
+20250325,141800,146221282,2830,2830,2830,2830,0
+20250325,141700,146221282,2830,2830,2830,2830,0
+20250325,141600,146221282,2830,2830,2830,2830,0
+20250325,141500,146221282,2830,2830,2830,2830,0
+20250325,141400,146221282,2830,2830,2830,2830,0
+20250325,141300,146221282,2830,2830,2830,2830,0
+20250325,141200,146221282,2830,2830,2830,2830,200
+20250325,141100,145655282,2830,2830,2830,2830,0
+20250325,141000,145655282,2830,2830,2830,2830,0
+20250325,140900,145655282,2830,2830,2830,2830,0
+20250325,140800,145655282,2830,2830,2830,2830,0
+20250325,140700,145655282,2830,2830,2830,2830,0
+20250325,140600,145655282,2830,2830,2830,2830,0
+20250325,140500,145655282,2830,2830,2830,2830,0
+20250325,140400,145655282,2830,2830,2830,2830,24
+20250325,140300,145587362,2825,2825,2825,2825,0
+20250325,140200,145587362,2825,2825,2825,2825,0
+20250325,140100,145587362,2825,2825,2825,2825,2000
+20250325,140000,139937362,2825,2825,2825,2825,0
+20250325,135900,139937362,2825,2825,2825,2825,0
+20250325,135800,139937362,2825,2825,2825,2825,0
+20250325,135700,139937362,2825,2825,2825,2825,0
+20250325,135600,139937362,2825,2825,2825,2825,0
+20250325,135500,139937362,2825,2825,2825,2825,0
+20250325,135400,139937362,2825,2825,2825,2825,0
+20250325,135300,139937362,2825,2825,2825,2825,0
+20250325,135200,139937362,2825,2825,2825,2825,0
+20250325,135100,139937362,2825,2825,2825,2825,600
+20250325,135000,138242362,2820,2820,2820,2820,0
+20250325,134900,138242362,2820,2820,2820,2820,0
+20250325,134800,138242362,2820,2820,2820,2820,0
+20250325,134700,138242362,2820,2820,2820,2820,0
+20250325,134600,138242362,2820,2820,2820,2820,0
+20250325,134500,138242362,2820,2820,2820,2820,0
+20250325,134400,138242362,2820,2820,2820,2820,0
+20250325,134300,138242362,2820,2820,2820,2820,0
+20250325,134200,138242362,2820,2820,2820,2820,0
+20250325,134100,138242362,2820,2820,2820,2820,0
+20250325,134000,138242362,2820,2835,2835,2820,2388
+20250325,133900,131494572,2840,2840,2840,2840,112
+20250325,133800,131176492,2845,2845,2845,2845,0
+20250325,133700,131176492,2845,2845,2845,2845,0
+20250325,133600,131176492,2845,2845,2845,2845,0
+20250325,133500,131176492,2845,2845,2845,2845,0
+20250325,133400,131176492,2845,2845,2845,2845,0
+20250325,133300,131176492,2845,2845,2845,2845,0
+20250325,133200,131176492,2845,2845,2845,2845,0
+20250325,133100,131176492,2845,2845,2845,2845,0
+20250325,133000,131176492,2845,2845,2845,2845,0
+20250325,132900,131176492,2845,2845,2845,2845,2500
+20250325,132800,124063992,2840,2840,2840,2840,0
+20250325,132700,124063992,2840,2840,2840,2840,0
+20250325,132600,124063992,2840,2840,2840,2840,0
+20250325,132500,124063992,2840,2840,2840,2840,0
+20250325,132400,124063992,2840,2840,2840,2840,0
+20250325,132300,124063992,2840,2840,2840,2840,0
+20250325,132200,124063992,2840,2840,2840,2840,0
+20250325,132100,124063992,2840,2840,2840,2840,388
+20250325,132000,122962072,2837,2837,2837,2837,0
+20250325,131900,122962072,2837,2837,2837,2837,0
+20250325,131800,122962072,2837,2837,2837,2837,1
+20250325,131700,122959235,2840,2840,2840,2840,0
+20250325,131600,122959235,2840,2840,2840,2840,0
+20250325,131500,122959235,2840,2840,2840,2840,0
+20250325,131400,122959235,2840,2840,2840,2840,0
+20250325,131300,122959235,2840,2840,2840,2840,0
+20250325,131200,122959235,2840,2840,2840,2840,0
+20250325,131100,122959235,2840,2840,2840,2840,0
+20250325,131000,122959235,2840,2840,2840,2840,0
+20250325,130900,122959235,2840,2840,2840,2840,0
+20250325,130800,122959235,2840,2840,2840,2840,0
+20250325,130700,122959235,2840,2840,2840,2840,0
+20250325,130600,122959235,2840,2835,2840,2835,219
+20250325,130500,122338255,2835,2835,2835,2835,0
+20250325,130400,122338255,2835,2835,2835,2835,0
+20250325,130300,122338255,2835,2835,2835,2835,34
+20250325,130200,122241865,2825,2825,2825,2825,35
+20250325,130100,122142990,2830,2830,2830,2830,1749
+20250325,130000,117193320,2830,2830,2830,2830,0
+20250325,125900,117193320,2830,2830,2830,2830,0
+20250325,125800,117193320,2830,2830,2830,2830,0
+20250325,125700,117193320,2830,2830,2830,2830,0
+20250325,125600,117193320,2830,2830,2830,2830,0
+20250325,125500,117193320,2830,2830,2830,2830,0
+20250325,125400,117193320,2830,2830,2830,2830,0
+20250325,125300,117193320,2830,2830,2830,2830,0
+20250325,125200,117193320,2830,2830,2830,2830,0
+20250325,125100,117193320,2830,2830,2830,2830,0
+20250325,125000,117193320,2830,2830,2830,2830,0
+20250325,124900,117193320,2830,2830,2830,2830,108
+20250325,124800,116887680,2835,2835,2835,2835,0
+20250325,124700,116887680,2835,2835,2835,2835,0
+20250325,124600,116887680,2835,2835,2835,2835,0
+20250325,124500,116887680,2835,2835,2835,2835,0
+20250325,124400,116887680,2835,2835,2835,2835,0
+20250325,124300,116887680,2835,2835,2835,2835,0
+20250325,124200,116887680,2835,2835,2835,2835,0
+20250325,124100,116887680,2835,2835,2835,2835,0
+20250325,124000,116887680,2835,2835,2835,2835,0
+20250325,123900,116887680,2835,2835,2835,2835,0
+20250325,123800,116887680,2835,2835,2835,2835,0
+20250325,123700,116887680,2835,2835,2835,2835,0
+20250325,123600,116887680,2835,2835,2835,2835,0
+20250325,123500,116887680,2835,2835,2835,2835,0
+20250325,123400,116887680,2835,2835,2835,2835,0
+20250325,123300,116887680,2835,2835,2835,2835,0
+20250325,123200,116887680,2835,2835,2835,2835,0
+20250325,123100,116887680,2835,2835,2835,2835,0
+20250325,123000,116887680,2835,2835,2835,2835,0
+20250325,122900,116887680,2835,2835,2835,2835,0
+20250325,122800,116887680,2835,2835,2835,2835,3
+20250325,122700,116879175,2840,2840,2840,2840,0
+20250325,122600,116879175,2840,2840,2840,2840,0
+20250325,122500,116879175,2840,2840,2840,2840,0
+20250325,122400,116879175,2840,2840,2840,2840,2
+20250325,122300,116873495,2835,2835,2835,2835,0
+20250325,122200,116873495,2835,2835,2835,2835,0
+20250325,122100,116873495,2835,2835,2835,2835,0
+20250325,122000,116873495,2835,2835,2835,2835,0
+20250325,121900,116873495,2835,2835,2835,2835,0
+20250325,121800,116873495,2835,2835,2835,2835,0
+20250325,121700,116873495,2835,2835,2835,2835,0
+20250325,121600,116873495,2835,2835,2835,2835,0
+20250325,121500,116873495,2835,2835,2835,2835,0
+20250325,121400,116873495,2835,2835,2835,2835,0
+20250325,121300,116873495,2835,2835,2835,2835,0
+20250325,121200,116873495,2835,2835,2835,2835,0
+20250325,121100,116873495,2835,2835,2835,2835,0
+20250325,121000,116873495,2835,2835,2835,2835,0
+20250325,120900,116873495,2835,2835,2835,2835,0
+20250325,120800,116873495,2835,2835,2835,2835,0
+20250325,120700,116873495,2835,2835,2835,2835,0
+20250325,120600,116873495,2835,2835,2835,2835,0
+20250325,120500,116873495,2835,2835,2835,2835,0
+20250325,120400,116873495,2835,2835,2835,2835,0
+20250325,120300,116873495,2835,2835,2835,2835,0
+20250325,120200,116873495,2835,2835,2835,2835,0
+20250325,120100,116873495,2835,2835,2835,2835,0
+20250325,120000,116873495,2835,2835,2835,2835,4
+20250325,115900,116862155,2830,2830,2830,2830,0
+20250325,115800,116862155,2830,2830,2830,2830,0
+20250325,115700,116862155,2830,2830,2830,2830,0
+20250325,115600,116862155,2830,2830,2830,2830,0
+20250325,115500,116862155,2830,2830,2830,2830,0
+20250325,115400,116862155,2830,2830,2830,2830,0
+20250325,115300,116862155,2830,2830,2830,2830,0
+20250325,115200,116862155,2830,2830,2830,2830,0
+20250325,115100,116862155,2830,2830,2830,2830,0
+20250325,115000,116862155,2830,2830,2830,2830,0
+20250325,114900,116862155,2830,2830,2830,2830,0
+20250325,114800,116862155,2830,2830,2830,2830,0
+20250325,114700,116862155,2830,2830,2830,2830,0
+20250325,114600,116862155,2830,2830,2830,2830,0
+20250325,114500,116862155,2830,2830,2830,2830,0
+20250325,114400,116862155,2830,2830,2830,2830,0
+20250325,114300,116862155,2830,2830,2830,2830,0
+20250325,114200,116862155,2830,2830,2830,2830,0
+20250325,114100,116862155,2830,2830,2830,2830,0
+20250325,114000,116862155,2830,2830,2830,2830,0
+20250325,113900,116862155,2830,2830,2830,2830,0
+20250325,113800,116862155,2830,2830,2830,2830,0
+20250325,113700,116862155,2830,2830,2830,2830,0
+20250325,113600,116862155,2830,2830,2830,2830,0
+20250325,113500,116862155,2830,2830,2830,2830,0
+20250325,113400,116862155,2830,2830,2830,2830,0
+20250325,113300,116862155,2830,2840,2840,2830,1871
+20250325,113200,111560985,2850,2850,2850,2850,0
+20250325,113100,111560985,2850,2850,2850,2850,0
+20250325,113000,111560985,2850,2850,2850,2850,2
+20250325,112900,111555285,2840,2840,2840,2840,0
+20250325,112800,111555285,2840,2840,2840,2840,0
+20250325,112700,111555285,2840,2840,2840,2840,0
+20250325,112600,111555285,2840,2840,2840,2840,0
+20250325,112500,111555285,2840,2840,2840,2840,0
+20250325,112400,111555285,2840,2840,2840,2840,0
+20250325,112300,111555285,2840,2840,2840,2840,0
+20250325,112200,111555285,2840,2840,2840,2840,0
+20250325,112100,111555285,2840,2840,2840,2840,0
+20250325,112000,111555285,2840,2840,2840,2840,0
+20250325,111900,111555285,2840,2840,2840,2840,0
+20250325,111800,111555285,2840,2840,2840,2840,13
+20250325,111700,111518365,2860,2860,2860,2860,0
+20250325,111600,111518365,2860,2860,2860,2860,0
+20250325,111500,111518365,2860,2860,2860,2860,0
+20250325,111400,111518365,2860,2860,2860,2860,1
+20250325,111300,111515505,2840,2845,2845,2840,500
+20250325,111200,110094940,2845,2845,2845,2845,0
+20250325,111100,110094940,2845,2845,2845,2845,0
+20250325,111000,110094940,2845,2855,2855,2845,545
+20250325,110900,108543150,2860,2860,2860,2860,0
+20250325,110800,108543150,2860,2860,2860,2860,0
+20250325,110700,108543150,2860,2860,2860,2860,0
+20250325,110600,108543150,2860,2860,2860,2860,0
+20250325,110500,108543150,2860,2860,2860,2860,0
+20250325,110400,108543150,2860,2860,2860,2860,0
+20250325,110300,108543150,2860,2860,2860,2860,545
+20250325,110200,106984450,2860,2860,2860,2860,0
+20250325,110100,106984450,2860,2860,2860,2860,1278
+20250325,110000,103329370,2860,2860,2860,2860,0
+20250325,105900,103329370,2860,2860,2860,2860,0
+20250325,105800,103329370,2860,2860,2860,2860,66
+20250325,105700,103140610,2865,2865,2865,2865,0
+20250325,105600,103140610,2865,2865,2865,2865,0
+20250325,105500,103140610,2865,2865,2865,2865,1500
+20250325,105400,98843110,2860,2860,2860,2860,1
+20250325,105300,98840250,2865,2865,2865,2865,0
+20250325,105200,98840250,2865,2865,2865,2865,0
+20250325,105100,98840250,2865,2865,2865,2865,0
+20250325,105000,98840250,2865,2865,2865,2865,0
+20250325,104900,98840250,2865,2865,2865,2865,2000
+20250325,104800,93110250,2865,2865,2865,2865,0
+20250325,104700,93110250,2865,2865,2865,2865,0
+20250325,104600,93110250,2865,2865,2865,2865,1
+20250325,104500,93107385,2865,2865,2865,2865,1871
+20250325,104400,87746970,2865,2865,2865,2865,0
+20250325,104300,87746970,2865,2865,2865,2865,0
+20250325,104200,87746970,2865,2865,2865,2865,0
+20250325,104100,87746970,2865,2865,2865,2865,0
+20250325,104000,87746970,2865,2865,2865,2865,0
+20250325,103900,87746970,2865,2865,2865,2865,20
+20250325,103800,87689670,2865,2865,2865,2865,6104
+20250325,103700,70201710,2865,2865,2865,2865,0
+20250325,103600,70201710,2865,2865,2865,2865,0
+20250325,103500,70201710,2865,2865,2865,2865,0
+20250325,103400,70201710,2865,2860,2865,2860,500
+20250325,103300,68771165,2860,2865,2865,2860,358
+20250325,103200,67747035,2865,2865,2865,2865,40
+20250325,103100,67632435,2865,2865,2865,2865,121
+20250325,103000,67285770,2865,2865,2865,2865,99
+20250325,102900,67002135,2860,2860,2860,2860,10
+20250325,102800,66973535,2860,2860,2860,2860,1182
+20250325,102700,63593015,2860,2860,2860,2860,0
+20250325,102600,63593015,2860,2860,2860,2860,0
+20250325,102500,63593015,2860,2855,2860,2855,2001
+20250325,102400,57870160,2860,2860,2860,2860,0
+20250325,102300,57870160,2860,2860,2860,2860,0
+20250325,102200,57870160,2860,2860,2860,2860,0
+20250325,102100,57870160,2860,2860,2860,2860,1
+20250325,102000,57867300,2860,2860,2860,2860,0
+20250325,101900,57867300,2860,2860,2860,2860,0
+20250325,101800,57867300,2860,2860,2860,2860,1
+20250325,101700,57864440,2860,2860,2860,2860,5
+20250325,101600,57850140,2860,2860,2860,2860,0
+20250325,101500,57850140,2860,2860,2860,2860,0
+20250325,101400,57850140,2860,2860,2860,2860,0
+20250325,101300,57850140,2860,2860,2860,2860,4422
+20250325,101200,45203220,2855,2850,2855,2850,1768
+20250325,101100,40158580,2845,2845,2845,2845,0
+20250325,101000,40158580,2845,2845,2845,2845,0
+20250325,100900,40158580,2845,2845,2845,2845,0
+20250325,100800,40158580,2845,2845,2845,2845,0
+20250325,100700,40158580,2845,2845,2845,2845,1000
+20250325,100600,37313580,2845,2845,2845,2845,29
+20250325,100500,37231075,2845,2845,2845,2845,0
+20250325,100400,37231075,2845,2845,2845,2845,0
+20250325,100300,37231075,2845,2845,2845,2845,2258
+20250325,100200,30807065,2845,2845,2845,2845,0
+20250325,100100,30807065,2845,2845,2845,2845,0
+20250325,100000,30807065,2845,2835,2845,2835,876
+20250325,095900,28319380,2835,2835,2835,2835,0
+20250325,095800,28319380,2835,2835,2835,2835,800
+20250325,095700,26051380,2830,2830,2830,2830,10
+20250325,095600,26023080,2830,2830,2830,2830,0
+20250325,095500,26023080,2830,2830,2830,2830,0
+20250325,095400,26023080,2830,2830,2830,2830,0
+20250325,095300,26023080,2830,2830,2830,2830,0
+20250325,095200,26023080,2830,2830,2830,2830,0
+20250325,095100,26023080,2830,2830,2830,2830,0
+20250325,095000,26023080,2830,2830,2830,2830,0
+20250325,094900,26023080,2830,2830,2830,2830,42
+20250325,094800,25904220,2825,2825,2825,2825,0
+20250325,094700,25904220,2825,2825,2825,2825,0
+20250325,094600,25904220,2825,2825,2825,2825,0
+20250325,094500,25904220,2825,2825,2825,2825,0
+20250325,094400,25904220,2825,2825,2825,2825,0
+20250325,094300,25904220,2825,2825,2825,2825,0
+20250325,094200,25904220,2825,2825,2825,2825,0
+20250325,094100,25904220,2825,2825,2825,2825,0
+20250325,094000,25904220,2825,2825,2825,2825,0
+20250325,093900,25904220,2825,2830,2830,2825,700
+20250325,093800,23926620,2825,2825,2825,2825,0
+20250325,093700,23926620,2825,2825,2825,2825,0
+20250325,093600,23926620,2825,2825,2825,2825,0
+20250325,093500,23926620,2825,2825,2825,2825,0
+20250325,093400,23926620,2825,2825,2825,2825,0
+20250325,093300,23926620,2825,2825,2825,2825,0
+20250325,093200,23926620,2825,2830,2830,2825,958
+20250325,093100,21220170,2835,2835,2835,2835,20
+20250325,093000,21163470,2825,2830,2830,2825,500
+20250325,092900,19750535,2835,2835,2835,2835,0
+20250325,092800,19750535,2835,2835,2835,2835,139
+20250325,092700,19356470,2835,2835,2835,2835,0
+20250325,092600,19356470,2835,2835,2835,2835,0
+20250325,092500,19356470,2835,2835,2835,2835,111
+20250325,092400,19041785,2830,2830,2830,2830,0
+20250325,092300,19041785,2830,2830,2830,2830,0
+20250325,092200,19041785,2830,2830,2830,2830,20
+20250325,092100,18985185,2830,2830,2830,2830,0
+20250325,092000,18985185,2830,2830,2830,2830,8
+20250325,091900,18962545,2835,2835,2835,2835,0
+20250325,091800,18962545,2835,2835,2835,2835,0
+20250325,091700,18962545,2835,2835,2835,2835,0
+20250325,091600,18962545,2835,2835,2835,2835,5
+20250325,091500,18948370,2840,2840,2840,2840,0
+20250325,091400,18948370,2840,2840,2840,2840,0
+20250325,091300,18948370,2840,2840,2840,2840,0
+20250325,091200,18948370,2840,2840,2840,2840,0
+20250325,091100,18948370,2840,2840,2840,2840,6
+20250325,091000,18931330,2835,2835,2835,2835,1652
+20250325,090900,14247910,2845,2845,2845,2845,0
+20250325,090800,14247910,2845,2835,2845,2835,508
+20250325,090700,12802720,2835,2835,2835,2835,487
+20250325,090600,11422075,2845,2835,2845,2835,972
+20250325,090500,8666435,2845,2845,2845,2845,2
+20250325,090400,8660745,2835,2835,2835,2835,0
+20250325,090300,8660745,2835,2845,2845,2835,31
+20250325,090200,8572800,2850,2850,2850,2850,3000
+20250325,090100,22800,2850,2850,2850,2850,0
+20250325,090000,22800,2850,2850,2850,2850,8

457390/min/candle-20250326.csv

@@ -0,0 +1,767 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214500,85587025,2830,2830,2830,2830,1003
+20250326,214400,85587025,2830,2830,2830,2830,0
+20250326,214300,85587025,2830,2830,2830,2830,0
+20250326,214200,85587025,2830,2830,2830,2830,0
+20250326,214100,85587025,2830,2830,2830,2830,0
+20250326,214000,85587025,2830,2830,2830,2830,0
+20250326,213900,85587025,2830,2830,2830,2830,0
+20250326,213800,85587025,2830,2830,2830,2830,0
+20250326,213700,85587025,2830,2830,2830,2830,0
+20250326,213600,85587025,2830,2830,2830,2830,0
+20250326,213500,85587025,2830,2830,2830,2830,0
+20250326,213400,85587025,2830,2830,2830,2830,0
+20250326,213300,85587025,2830,2830,2830,2830,0
+20250326,213200,85587025,2830,2830,2830,2830,0
+20250326,213100,85587025,2830,2830,2830,2830,0
+20250326,213000,85587025,2830,2830,2830,2830,0
+20250326,212900,85587025,2830,2830,2830,2830,0
+20250326,212800,85587025,2830,2830,2830,2830,0
+20250326,212700,85587025,2830,2830,2830,2830,0
+20250326,212600,85587025,2830,2830,2830,2830,0
+20250326,212500,85587025,2830,2830,2830,2830,0
+20250326,212400,85587025,2830,2830,2830,2830,0
+20250326,212300,85587025,2830,2830,2830,2830,0
+20250326,212200,85587025,2830,2830,2830,2830,0
+20250326,212100,85587025,2830,2830,2830,2830,0
+20250326,212000,85587025,2830,2830,2830,2830,0
+20250326,211900,85587025,2830,2830,2830,2830,0
+20250326,211800,85587025,2830,2830,2830,2830,0
+20250326,211700,85587025,2830,2830,2830,2830,0
+20250326,211600,85587025,2830,2830,2830,2830,0
+20250326,211500,85587025,2830,2830,2830,2830,1003
+20250326,211400,85587025,2830,2830,2830,2830,0
+20250326,211300,85587025,2830,2830,2830,2830,0
+20250326,211200,85587025,2830,2830,2830,2830,0
+20250326,211100,85587025,2830,2830,2830,2830,0
+20250326,211000,85587025,2830,2830,2830,2830,0
+20250326,210900,85587025,2830,2830,2830,2830,0
+20250326,210800,85587025,2830,2830,2830,2830,0
+20250326,210700,85587025,2830,2830,2830,2830,0
+20250326,210600,85587025,2830,2830,2830,2830,0
+20250326,210500,85587025,2830,2830,2830,2830,0
+20250326,210400,85587025,2830,2830,2830,2830,0
+20250326,210300,85587025,2830,2830,2830,2830,0
+20250326,210200,85587025,2830,2830,2830,2830,0
+20250326,210100,85587025,2830,2830,2830,2830,0
+20250326,210000,85587025,2830,2830,2830,2830,0
+20250326,205900,85587025,2830,2830,2830,2830,0
+20250326,205800,85587025,2830,2830,2830,2830,0
+20250326,205700,85587025,2830,2830,2830,2830,0
+20250326,205600,85587025,2830,2830,2830,2830,0
+20250326,205500,85587025,2830,2830,2830,2830,0
+20250326,205400,85587025,2830,2830,2830,2830,0
+20250326,205300,85587025,2830,2830,2830,2830,0
+20250326,205200,85587025,2830,2830,2830,2830,0
+20250326,205100,85587025,2830,2830,2830,2830,0
+20250326,205000,85587025,2830,2830,2830,2830,0
+20250326,204900,85587025,2830,2830,2830,2830,0
+20250326,204800,85587025,2830,2830,2830,2830,0
+20250326,204700,85587025,2830,2830,2830,2830,0
+20250326,204600,85587025,2830,2830,2830,2830,0
+20250326,204500,85587025,2830,2830,2830,2830,1003
+20250326,204400,85587025,2830,2830,2830,2830,0
+20250326,204300,85587025,2830,2830,2830,2830,0
+20250326,204200,85587025,2830,2830,2830,2830,0
+20250326,204100,85587025,2830,2830,2830,2830,0
+20250326,204000,85587025,2830,2830,2830,2830,0
+20250326,203900,85587025,2830,2830,2830,2830,0
+20250326,203800,85587025,2830,2830,2830,2830,0
+20250326,203700,85587025,2830,2830,2830,2830,0
+20250326,203600,85587025,2830,2830,2830,2830,0
+20250326,203500,85587025,2830,2830,2830,2830,0
+20250326,203400,85587025,2830,2830,2830,2830,0
+20250326,203300,85587025,2830,2830,2830,2830,0
+20250326,203200,85587025,2830,2830,2830,2830,0
+20250326,203100,85587025,2830,2830,2830,2830,0
+20250326,203000,85587025,2830,2830,2830,2830,0
+20250326,202900,85587025,2830,2830,2830,2830,0
+20250326,202800,85587025,2830,2830,2830,2830,0
+20250326,202700,85587025,2830,2830,2830,2830,0
+20250326,202600,85587025,2830,2830,2830,2830,0
+20250326,202500,85587025,2830,2830,2830,2830,0
+20250326,202400,85587025,2830,2830,2830,2830,0
+20250326,202300,85587025,2830,2830,2830,2830,0
+20250326,202200,85587025,2830,2830,2830,2830,0
+20250326,202100,85587025,2830,2830,2830,2830,0
+20250326,202000,85587025,2830,2830,2830,2830,0
+20250326,201900,85587025,2830,2830,2830,2830,0
+20250326,201800,85587025,2830,2830,2830,2830,0
+20250326,201700,85587025,2830,2830,2830,2830,0
+20250326,201600,85587025,2830,2830,2830,2830,0
+20250326,201500,85587025,2830,2830,2830,2830,1003
+20250326,201400,85587025,2830,2830,2830,2830,0
+20250326,201300,85587025,2830,2830,2830,2830,0
+20250326,201200,85587025,2830,2830,2830,2830,0
+20250326,201100,85587025,2830,2830,2830,2830,0
+20250326,201000,85587025,2830,2830,2830,2830,0
+20250326,200900,85587025,2830,2830,2830,2830,0
+20250326,200800,85587025,2830,2830,2830,2830,0
+20250326,200700,85587025,2830,2830,2830,2830,0
+20250326,200600,85587025,2830,2830,2830,2830,0
+20250326,200500,85587025,2830,2830,2830,2830,0
+20250326,200400,85587025,2830,2830,2830,2830,0
+20250326,200300,85587025,2830,2830,2830,2830,0
+20250326,200200,85587025,2830,2830,2830,2830,0
+20250326,200100,85587025,2830,2830,2830,2830,0
+20250326,200000,85587025,2830,2830,2830,2830,0
+20250326,195900,85587025,2830,2830,2830,2830,0
+20250326,195800,85587025,2830,2830,2830,2830,0
+20250326,195700,85587025,2830,2830,2830,2830,0
+20250326,195600,85587025,2830,2830,2830,2830,0
+20250326,195500,85587025,2830,2830,2830,2830,0
+20250326,195400,85587025,2830,2830,2830,2830,0
+20250326,195300,85587025,2830,2830,2830,2830,0
+20250326,195200,85587025,2830,2830,2830,2830,0
+20250326,195100,85587025,2830,2830,2830,2830,0
+20250326,195000,85587025,2830,2830,2830,2830,0
+20250326,194900,85587025,2830,2830,2830,2830,0
+20250326,194800,85587025,2830,2830,2830,2830,0
+20250326,194700,85587025,2830,2830,2830,2830,0
+20250326,194600,85587025,2830,2830,2830,2830,0
+20250326,194500,85587025,2830,2830,2830,2830,1003
+20250326,194400,85587025,2830,2830,2830,2830,0
+20250326,194300,85587025,2830,2830,2830,2830,0
+20250326,194200,85587025,2830,2830,2830,2830,0
+20250326,194100,85587025,2830,2830,2830,2830,0
+20250326,194000,85587025,2830,2830,2830,2830,0
+20250326,193900,85587025,2830,2830,2830,2830,0
+20250326,193800,85587025,2830,2830,2830,2830,0
+20250326,193700,85587025,2830,2830,2830,2830,0
+20250326,193600,85587025,2830,2830,2830,2830,0
+20250326,193500,85587025,2830,2830,2830,2830,0
+20250326,193400,85587025,2830,2830,2830,2830,0
+20250326,193300,85587025,2830,2830,2830,2830,0
+20250326,193200,85587025,2830,2830,2830,2830,0
+20250326,193100,85587025,2830,2830,2830,2830,0
+20250326,193000,85587025,2830,2830,2830,2830,0
+20250326,192900,85587025,2830,2830,2830,2830,0
+20250326,192800,85587025,2830,2830,2830,2830,0
+20250326,192700,85587025,2830,2830,2830,2830,0
+20250326,192600,85587025,2830,2830,2830,2830,0
+20250326,192500,85587025,2830,2830,2830,2830,0
+20250326,192400,85587025,2830,2830,2830,2830,0
+20250326,192300,85587025,2830,2830,2830,2830,0
+20250326,192200,85587025,2830,2830,2830,2830,0
+20250326,192100,85587025,2830,2830,2830,2830,0
+20250326,192000,85587025,2830,2830,2830,2830,0
+20250326,191900,85587025,2830,2830,2830,2830,0
+20250326,191800,85587025,2830,2830,2830,2830,0
+20250326,191700,85587025,2830,2830,2830,2830,0
+20250326,191600,85587025,2830,2830,2830,2830,0
+20250326,191500,85587025,2830,2830,2830,2830,1003
+20250326,191400,85587025,2830,2830,2830,2830,0
+20250326,191300,85587025,2830,2830,2830,2830,0
+20250326,191200,85587025,2830,2830,2830,2830,0
+20250326,191100,85587025,2830,2830,2830,2830,0
+20250326,191000,85587025,2830,2830,2830,2830,0
+20250326,190900,85587025,2830,2830,2830,2830,0
+20250326,190800,85587025,2830,2830,2830,2830,0
+20250326,190700,85587025,2830,2830,2830,2830,0
+20250326,190600,85587025,2830,2830,2830,2830,0
+20250326,190500,85587025,2830,2830,2830,2830,0
+20250326,190400,85587025,2830,2830,2830,2830,0
+20250326,190300,85587025,2830,2830,2830,2830,0
+20250326,190200,85587025,2830,2830,2830,2830,0
+20250326,190100,85587025,2830,2830,2830,2830,0
+20250326,190000,85587025,2830,2830,2830,2830,0
+20250326,185900,85587025,2830,2830,2830,2830,0
+20250326,185800,85587025,2830,2830,2830,2830,0
+20250326,185700,85587025,2830,2830,2830,2830,0
+20250326,185600,85587025,2830,2830,2830,2830,0
+20250326,185500,85587025,2830,2830,2830,2830,0
+20250326,185400,85587025,2830,2830,2830,2830,0
+20250326,185300,85587025,2830,2830,2830,2830,0
+20250326,185200,85587025,2830,2830,2830,2830,0
+20250326,185100,85587025,2830,2830,2830,2830,0
+20250326,185000,85587025,2830,2830,2830,2830,0
+20250326,184900,85587025,2830,2830,2830,2830,0
+20250326,184800,85587025,2830,2830,2830,2830,0
+20250326,184700,85587025,2830,2830,2830,2830,0
+20250326,184600,85587025,2830,2830,2830,2830,0
+20250326,184500,85587025,2830,2830,2830,2830,1003
+20250326,184400,85587025,2830,2830,2830,2830,0
+20250326,184300,85587025,2830,2830,2830,2830,0
+20250326,184200,85587025,2830,2830,2830,2830,0
+20250326,184100,85587025,2830,2830,2830,2830,0
+20250326,184000,85587025,2830,2830,2830,2830,0
+20250326,183900,85587025,2830,2830,2830,2830,0
+20250326,183800,85587025,2830,2830,2830,2830,0
+20250326,183700,85587025,2830,2830,2830,2830,0
+20250326,183600,85587025,2830,2830,2830,2830,0
+20250326,183500,85587025,2830,2830,2830,2830,0
+20250326,183400,85587025,2830,2830,2830,2830,0
+20250326,183300,85587025,2830,2830,2830,2830,0
+20250326,183200,85587025,2830,2830,2830,2830,0
+20250326,183100,85587025,2830,2830,2830,2830,0
+20250326,183000,85587025,2830,2830,2830,2830,0
+20250326,182900,85587025,2830,2830,2830,2830,0
+20250326,182800,85587025,2830,2830,2830,2830,0
+20250326,182700,85587025,2830,2830,2830,2830,0
+20250326,182600,85587025,2830,2830,2830,2830,0
+20250326,182500,85587025,2830,2830,2830,2830,0
+20250326,182400,85587025,2830,2830,2830,2830,0
+20250326,182300,85587025,2830,2830,2830,2830,0
+20250326,182200,85587025,2830,2830,2830,2830,0
+20250326,182100,85587025,2830,2830,2830,2830,0
+20250326,182000,85587025,2830,2830,2830,2830,0
+20250326,181900,85587025,2830,2830,2830,2830,0
+20250326,181800,85587025,2830,2830,2830,2830,0
+20250326,181700,85587025,2830,2830,2830,2830,0
+20250326,181600,85587025,2830,2830,2830,2830,0
+20250326,181500,85587025,2830,2830,2830,2830,1003
+20250326,181400,85587025,2830,2830,2830,2830,0
+20250326,181300,85587025,2830,2830,2830,2830,0
+20250326,181200,85587025,2830,2830,2830,2830,0
+20250326,181100,85587025,2830,2830,2830,2830,0
+20250326,181000,85587025,2830,2830,2830,2830,0
+20250326,180900,85587025,2830,2830,2830,2830,0
+20250326,180800,85587025,2830,2830,2830,2830,0
+20250326,180700,85587025,2830,2830,2830,2830,0
+20250326,180600,85587025,2830,2830,2830,2830,0
+20250326,180500,85587025,2830,2830,2830,2830,0
+20250326,180400,85587025,2830,2830,2830,2830,0
+20250326,180300,85587025,2830,2830,2830,2830,0
+20250326,180200,85587025,2830,2830,2830,2830,0
+20250326,180100,85587025,2830,2830,2830,2830,0
+20250326,180000,85587025,2830,2830,2830,2830,0
+20250326,175900,85587025,2830,2830,2830,2830,0
+20250326,175800,85587025,2830,2830,2830,2830,0
+20250326,175700,85587025,2830,2830,2830,2830,0
+20250326,175600,85587025,2830,2830,2830,2830,0
+20250326,175500,85587025,2830,2830,2830,2830,0
+20250326,175400,85587025,2830,2830,2830,2830,0
+20250326,175300,85587025,2830,2830,2830,2830,0
+20250326,175200,85587025,2830,2830,2830,2830,0
+20250326,175100,85587025,2830,2830,2830,2830,0
+20250326,175000,85587025,2830,2830,2830,2830,0
+20250326,174900,85587025,2830,2830,2830,2830,0
+20250326,174800,85587025,2830,2830,2830,2830,0
+20250326,174700,85587025,2830,2830,2830,2830,0
+20250326,174600,85587025,2830,2830,2830,2830,0
+20250326,174500,85587025,2830,2830,2830,2830,1003
+20250326,174400,85587025,2830,2830,2830,2830,0
+20250326,174300,85587025,2830,2830,2830,2830,0
+20250326,174200,85587025,2830,2830,2830,2830,0
+20250326,174100,85587025,2830,2830,2830,2830,0
+20250326,174000,85587025,2830,2830,2830,2830,0
+20250326,173900,85587025,2830,2830,2830,2830,0
+20250326,173800,85587025,2830,2830,2830,2830,0
+20250326,173700,85587025,2830,2830,2830,2830,0
+20250326,173600,85587025,2830,2830,2830,2830,0
+20250326,173500,85587025,2830,2830,2830,2830,0
+20250326,173400,85587025,2830,2830,2830,2830,0
+20250326,173300,85587025,2830,2830,2830,2830,0
+20250326,173200,85587025,2830,2830,2830,2830,0
+20250326,173100,85587025,2830,2830,2830,2830,0
+20250326,173000,85587025,2830,2830,2830,2830,0
+20250326,172900,85587025,2830,2830,2830,2830,0
+20250326,172800,85587025,2830,2830,2830,2830,0
+20250326,172700,85587025,2830,2830,2830,2830,0
+20250326,172600,85587025,2830,2830,2830,2830,0
+20250326,172500,85587025,2830,2830,2830,2830,0
+20250326,172400,85587025,2830,2830,2830,2830,0
+20250326,172300,85587025,2830,2830,2830,2830,0
+20250326,172200,85587025,2830,2830,2830,2830,0
+20250326,172100,85587025,2830,2830,2830,2830,0
+20250326,172000,85587025,2830,2830,2830,2830,0
+20250326,171900,85587025,2830,2830,2830,2830,0
+20250326,171800,85587025,2830,2830,2830,2830,0
+20250326,171700,85587025,2830,2830,2830,2830,0
+20250326,171600,85587025,2830,2830,2830,2830,0
+20250326,171500,85587025,2830,2830,2830,2830,1003
+20250326,171400,85587025,2830,2830,2830,2830,0
+20250326,171300,85587025,2830,2830,2830,2830,0
+20250326,171200,85587025,2830,2830,2830,2830,0
+20250326,171100,85587025,2830,2830,2830,2830,0
+20250326,171000,85587025,2830,2830,2830,2830,0
+20250326,170900,85587025,2830,2830,2830,2830,0
+20250326,170800,85587025,2830,2830,2830,2830,0
+20250326,170700,85587025,2830,2830,2830,2830,0
+20250326,170600,85587025,2830,2830,2830,2830,0
+20250326,170500,85587025,2830,2830,2830,2830,0
+20250326,170400,85587025,2830,2830,2830,2830,0
+20250326,170300,85587025,2830,2830,2830,2830,0
+20250326,170200,85587025,2830,2830,2830,2830,0
+20250326,170100,85587025,2830,2830,2830,2830,0
+20250326,170000,85587025,2830,2830,2830,2830,0
+20250326,165900,85587025,2830,2830,2830,2830,0
+20250326,165800,85587025,2830,2830,2830,2830,0
+20250326,165700,85587025,2830,2830,2830,2830,0
+20250326,165600,85587025,2830,2830,2830,2830,0
+20250326,165500,85587025,2830,2830,2830,2830,0
+20250326,165400,85587025,2830,2830,2830,2830,0
+20250326,165300,85587025,2830,2830,2830,2830,0
+20250326,165200,85587025,2830,2830,2830,2830,0
+20250326,165100,85587025,2830,2830,2830,2830,0
+20250326,165000,85587025,2830,2830,2830,2830,0
+20250326,164900,85587025,2830,2830,2830,2830,0
+20250326,164800,85587025,2830,2830,2830,2830,0
+20250326,164700,85587025,2830,2830,2830,2830,0
+20250326,164600,85587025,2830,2830,2830,2830,0
+20250326,164500,85587025,2830,2830,2830,2830,1003
+20250326,164400,85587025,2830,2830,2830,2830,0
+20250326,164300,85587025,2830,2830,2830,2830,0
+20250326,164200,85587025,2830,2830,2830,2830,0
+20250326,164100,85587025,2830,2830,2830,2830,0
+20250326,164000,85587025,2830,2830,2830,2830,0
+20250326,163900,85587025,2830,2830,2830,2830,0
+20250326,163800,85587025,2830,2830,2830,2830,0
+20250326,163700,85587025,2830,2830,2830,2830,0
+20250326,163600,85587025,2830,2830,2830,2830,0
+20250326,163500,85587025,2830,2830,2830,2830,0
+20250326,163400,85587025,2830,2830,2830,2830,0
+20250326,163300,85587025,2830,2830,2830,2830,0
+20250326,163200,85587025,2830,2830,2830,2830,0
+20250326,163100,85587025,2830,2830,2830,2830,0
+20250326,163000,85587025,2830,2830,2830,2830,0
+20250326,162900,85587025,2830,2830,2830,2830,0
+20250326,162800,85587025,2830,2830,2830,2830,0
+20250326,162700,85587025,2830,2830,2830,2830,0
+20250326,162600,85587025,2830,2830,2830,2830,0
+20250326,162500,85587025,2830,2830,2830,2830,0
+20250326,162400,85587025,2830,2830,2830,2830,0
+20250326,162300,85587025,2830,2830,2830,2830,0
+20250326,162200,85587025,2830,2830,2830,2830,0
+20250326,162100,85587025,2830,2830,2830,2830,0
+20250326,162000,85587025,2830,2830,2830,2830,0
+20250326,161900,85587025,2830,2830,2830,2830,0
+20250326,161800,85587025,2830,2830,2830,2830,0
+20250326,161700,85587025,2830,2830,2830,2830,0
+20250326,161600,85587025,2830,2830,2830,2830,0
+20250326,161500,85587025,2830,2830,2830,2830,1003
+20250326,161400,85587025,2830,2830,2830,2830,0
+20250326,161300,85587025,2830,2830,2830,2830,0
+20250326,161200,85587025,2830,2830,2830,2830,0
+20250326,161100,85587025,2830,2830,2830,2830,0
+20250326,161000,85587025,2830,2830,2830,2830,0
+20250326,160900,85587025,2830,2830,2830,2830,0
+20250326,160800,85587025,2830,2830,2830,2830,0
+20250326,160700,85587025,2830,2830,2830,2830,0
+20250326,160600,85587025,2830,2830,2830,2830,0
+20250326,160500,85587025,2830,2830,2830,2830,0
+20250326,160400,85587025,2830,2830,2830,2830,0
+20250326,160300,85587025,2830,2830,2830,2830,0
+20250326,160200,85587025,2830,2830,2830,2830,0
+20250326,160100,85587025,2830,2830,2830,2830,0
+20250326,160000,85587025,2830,2830,2830,2830,0
+20250326,155900,85587025,2830,2830,2830,2830,0
+20250326,155800,85587025,2830,2830,2830,2830,0
+20250326,155700,85587025,2830,2830,2830,2830,0
+20250326,155600,85587025,2830,2830,2830,2830,0
+20250326,155500,85587025,2830,2830,2830,2830,0
+20250326,155400,85587025,2830,2830,2830,2830,0
+20250326,155300,85587025,2830,2830,2830,2830,0
+20250326,155200,85587025,2830,2830,2830,2830,0
+20250326,155100,85587025,2830,2830,2830,2830,0
+20250326,155000,85587025,2830,2830,2830,2830,0
+20250326,154900,85587025,2830,2830,2830,2830,0
+20250326,154800,85587025,2830,2830,2830,2830,0
+20250326,154700,85587025,2830,2830,2830,2830,0
+20250326,154600,85587025,2830,2830,2830,2830,0
+20250326,154500,85587025,2830,2830,2830,2830,1003
+20250326,154400,85587025,2830,2830,2830,2830,0
+20250326,154300,85587025,2830,2830,2830,2830,0
+20250326,154200,85587025,2830,2830,2830,2830,0
+20250326,154100,85587025,2830,2830,2830,2830,0
+20250326,154000,85587025,2830,2830,2830,2830,0
+20250326,153900,85587025,2830,2830,2830,2830,0
+20250326,153800,85587025,2830,2830,2830,2830,0
+20250326,153700,85587025,2830,2830,2830,2830,0
+20250326,153600,85587025,2830,2830,2830,2830,0
+20250326,153500,85587025,2830,2830,2830,2830,0
+20250326,153400,85587025,2830,2830,2830,2830,0
+20250326,153300,85587025,2830,2830,2830,2830,0
+20250326,153200,85587025,2830,2830,2830,2830,0
+20250326,153100,85587025,2830,2830,2830,2830,0
+20250326,153000,85587025,2830,2830,2830,2830,1003
+20250326,152900,82748535,2790,2790,2790,2790,0
+20250326,152800,82748535,2790,2790,2790,2790,0
+20250326,152700,82748535,2790,2790,2790,2790,0
+20250326,152600,82748535,2790,2790,2790,2790,0
+20250326,152500,82748535,2790,2790,2790,2790,0
+20250326,152400,82748535,2790,2790,2790,2790,0
+20250326,152300,82748535,2790,2790,2790,2790,0
+20250326,152200,82748535,2790,2790,2790,2790,0
+20250326,152100,82748535,2790,2790,2790,2790,0
+20250326,152000,82748535,2790,2790,2790,2790,0
+20250326,151900,82748535,2790,2795,2795,2790,73
+20250326,151800,82544705,2795,2795,2795,2795,59
+20250326,151700,82379800,2795,2795,2795,2795,0
+20250326,151600,82379800,2795,2795,2795,2795,141
+20250326,151500,81985705,2790,2790,2790,2790,19
+20250326,151400,81932695,2790,2790,2790,2790,0
+20250326,151300,81932695,2790,2790,2790,2790,166
+20250326,151200,81469555,2790,2790,2790,2790,62
+20250326,151100,81296575,2790,2792,2792,2790,104
+20250326,151000,81006355,2790,2790,2795,2790,2282
+20250326,150900,74631605,2790,2790,2790,2790,43
+20250326,150800,74511635,2790,2790,2790,2790,500
+20250326,150700,73116635,2790,2790,2790,2790,0
+20250326,150600,73116635,2790,2790,2790,2790,0
+20250326,150500,73116635,2790,2790,2790,2790,913
+20250326,150400,70569365,2790,2792,2792,2790,160
+20250326,150300,70122805,2795,2795,2795,2795,0
+20250326,150200,70122805,2795,2795,2795,2795,0
+20250326,150100,70122805,2795,2795,2795,2795,1076
+20250326,150000,67115385,2800,2800,2800,2800,0
+20250326,145900,67115385,2800,2800,2800,2800,460
+20250326,145800,65827385,2800,2805,2805,2800,1397
+20250326,145700,61910730,2820,2820,2820,2820,0
+20250326,145600,61910730,2820,2820,2820,2820,0
+20250326,145500,61910730,2820,2820,2820,2820,0
+20250326,145400,61910730,2820,2820,2820,2820,0
+20250326,145300,61910730,2820,2820,2820,2820,119
+20250326,145200,61575150,2820,2815,2820,2815,177
+20250326,145100,61076660,2815,2820,2820,2810,860
+20250326,145000,58653550,2820,2820,2820,2820,0
+20250326,144900,58653550,2820,2820,2820,2820,0
+20250326,144800,58653550,2820,2820,2820,2820,0
+20250326,144700,58653550,2820,2820,2820,2820,0
+20250326,144600,58653550,2820,2820,2820,2820,0
+20250326,144500,58653550,2820,2820,2820,2820,0
+20250326,144400,58653550,2820,2815,2820,2815,92
+20250326,144300,58394170,2805,2805,2805,2805,0
+20250326,144200,58394170,2805,2805,2805,2805,473
+20250326,144100,57067405,2802,2802,2802,2802,0
+20250326,144000,57067405,2802,2802,2802,2802,0
+20250326,143900,57067405,2802,2802,2802,2802,0
+20250326,143800,57067405,2802,2802,2802,2802,30
+20250326,143700,56983345,2805,2805,2805,2805,0
+20250326,143600,56983345,2805,2805,2805,2805,92
+20250326,143500,56725285,2805,2805,2805,2805,0
+20250326,143400,56725285,2805,2805,2805,2805,0
+20250326,143300,56725285,2805,2805,2805,2805,0
+20250326,143200,56725285,2805,2805,2805,2805,0
+20250326,143100,56725285,2805,2805,2805,2805,0
+20250326,143000,56725285,2805,2805,2805,2805,0
+20250326,142900,56725285,2805,2805,2805,2805,0
+20250326,142800,56725285,2805,2805,2805,2805,92
+20250326,142700,56467225,2805,2805,2805,2805,1
+20250326,142600,56464420,2805,2805,2805,2805,151
+20250326,142500,56040865,2805,2805,2805,2805,0
+20250326,142400,56040865,2805,2805,2805,2805,0
+20250326,142300,56040865,2805,2805,2805,2805,0
+20250326,142200,56040865,2805,2805,2805,2805,0
+20250326,142100,56040865,2805,2805,2805,2805,92
+20250326,142000,55782805,2805,2805,2805,2805,0
+20250326,141900,55782805,2805,2805,2805,2805,0
+20250326,141800,55782805,2805,2805,2805,2805,0
+20250326,141700,55782805,2805,2805,2805,2805,0
+20250326,141600,55782805,2805,2805,2805,2805,0
+20250326,141500,55782805,2805,2805,2805,2805,4
+20250326,141400,55771585,2800,2800,2800,2800,957
+20250326,141300,53091985,2805,2810,2815,2805,1080
+20250326,141200,50060145,2815,2815,2815,2815,0
+20250326,141100,50060145,2815,2815,2815,2815,0
+20250326,141000,50060145,2815,2815,2815,2815,710
+20250326,140900,48061495,2815,2815,2815,2815,0
+20250326,140800,48061495,2815,2815,2815,2815,0
+20250326,140700,48061495,2815,2815,2815,2815,0
+20250326,140600,48061495,2815,2815,2815,2815,0
+20250326,140500,48061495,2815,2815,2815,2815,92
+20250326,140400,47802515,2815,2815,2815,2815,0
+20250326,140300,47802515,2815,2815,2815,2815,0
+20250326,140200,47802515,2815,2815,2815,2815,0
+20250326,140100,47802515,2815,2815,2815,2815,0
+20250326,140000,47802515,2815,2815,2815,2815,0
+20250326,135900,47802515,2815,2815,2815,2815,0
+20250326,135800,47802515,2815,2815,2815,2815,0
+20250326,135700,47802515,2815,2815,2815,2815,92
+20250326,135600,47543535,2810,2810,2810,2810,88
+20250326,135500,47296255,2810,2810,2810,2810,37
+20250326,135400,47192285,2810,2810,2810,2810,64
+20250326,135300,47012445,2810,2810,2810,2810,192
+20250326,135200,46472925,2805,2805,2805,2805,262
+20250326,135100,45738015,2805,2805,2805,2805,0
+20250326,135000,45738015,2805,2820,2820,2805,1092
+20250326,134900,42673575,2805,2805,2805,2805,16
+20250326,134800,42628695,2820,2820,2820,2820,0
+20250326,134700,42628695,2820,2820,2820,2820,0
+20250326,134600,42628695,2820,2820,2820,2820,0
+20250326,134500,42628695,2820,2820,2820,2820,0
+20250326,134400,42628695,2820,2820,2820,2820,0
+20250326,134300,42628695,2820,2820,2820,2820,0
+20250326,134200,42628695,2820,2820,2820,2820,93
+20250326,134100,42366435,2805,2805,2805,2805,0
+20250326,134000,42366435,2805,2805,2805,2805,8
+20250326,133900,42343995,2805,2805,2805,2805,26
+20250326,133800,42271065,2805,2805,2805,2805,0
+20250326,133700,42271065,2805,2805,2805,2805,35
+20250326,133600,42172890,2805,2805,2805,2805,0
+20250326,133500,42172890,2805,2810,2810,2805,391
+20250326,133400,41075295,2830,2830,2830,2820,93
+20250326,133300,40812135,2810,2810,2810,2810,0
+20250326,133200,40812135,2810,2810,2810,2810,0
+20250326,133100,40812135,2810,2810,2810,2810,0
+20250326,133000,40812135,2810,2810,2810,2810,12
+20250326,132900,40778415,2830,2830,2830,2830,0
+20250326,132800,40778415,2830,2830,2830,2830,0
+20250326,132700,40778415,2830,2830,2830,2830,0
+20250326,132600,40778415,2830,2830,2830,2825,94
+20250326,132500,40512435,2830,2830,2830,2830,0
+20250326,132400,40512435,2830,2830,2830,2830,0
+20250326,132300,40512435,2830,2830,2830,2830,0
+20250326,132200,40512435,2830,2830,2830,2830,0
+20250326,132100,40512435,2830,2830,2830,2830,0
+20250326,132000,40512435,2830,2830,2830,2830,0
+20250326,131900,40512435,2830,2825,2830,2825,95
+20250326,131800,40243765,2825,2825,2825,2825,0
+20250326,131700,40243765,2825,2825,2825,2825,0
+20250326,131600,40243765,2825,2825,2825,2825,0
+20250326,131500,40243765,2825,2825,2825,2825,0
+20250326,131400,40243765,2825,2825,2825,2825,0
+20250326,131300,40243765,2825,2825,2825,2825,0
+20250326,131200,40243765,2825,2825,2825,2825,0
+20250326,131100,40243765,2825,2825,2825,2825,95
+20250326,131000,39975390,2820,2820,2820,2820,0
+20250326,130900,39975390,2820,2820,2820,2820,0
+20250326,130800,39975390,2820,2820,2820,2820,0
+20250326,130700,39975390,2820,2820,2820,2820,0
+20250326,130600,39975390,2820,2820,2820,2820,0
+20250326,130500,39975390,2820,2820,2820,2820,0
+20250326,130400,39975390,2820,2820,2820,2820,16
+20250326,130300,39930270,2820,2820,2820,2820,95
+20250326,130200,39662370,2810,2810,2810,2810,0
+20250326,130100,39662370,2810,2810,2810,2810,0
+20250326,130000,39662370,2810,2810,2810,2810,0
+20250326,125900,39662370,2810,2810,2810,2810,0
+20250326,125800,39662370,2810,2810,2810,2810,0
+20250326,125700,39662370,2810,2810,2810,2810,0
+20250326,125600,39662370,2810,2810,2810,2810,92
+20250326,125500,39403850,2820,2820,2820,2820,95
+20250326,125400,39135950,2820,2820,2820,2820,0
+20250326,125300,39135950,2820,2820,2820,2820,0
+20250326,125200,39135950,2820,2820,2820,2820,0
+20250326,125100,39135950,2820,2820,2820,2820,0
+20250326,125000,39135950,2820,2820,2820,2820,0
+20250326,124900,39135950,2820,2820,2820,2820,0
+20250326,124800,39135950,2820,2820,2820,2820,95
+20250326,124700,38868050,2810,2810,2810,2810,24
+20250326,124600,38800610,2810,2810,2810,2810,0
+20250326,124500,38800610,2810,2810,2810,2810,11
+20250326,124400,38769700,2810,2810,2810,2810,23
+20250326,124300,38705070,2810,2810,2810,2810,0
+20250326,124200,38705070,2810,2810,2810,2810,0
+20250326,124100,38705070,2810,2810,2810,2810,0
+20250326,124000,38705070,2810,2825,2825,2810,104
+20250326,123900,38411405,2810,2810,2810,2810,0
+20250326,123800,38411405,2810,2810,2810,2810,23
+20250326,123700,38346775,2810,2810,2810,2810,29
+20250326,123600,38265285,2825,2825,2825,2825,0
+20250326,123500,38265285,2825,2825,2825,2825,0
+20250326,123400,38265285,2825,2825,2825,2825,0
+20250326,123300,38265285,2825,2825,2825,2825,0
+20250326,123200,38265285,2825,2825,2825,2825,97
+20250326,123100,37991260,2825,2825,2825,2825,0
+20250326,123000,37991260,2825,2825,2825,2825,0
+20250326,122900,37991260,2825,2825,2825,2825,0
+20250326,122800,37991260,2825,2825,2825,2825,0
+20250326,122700,37991260,2825,2825,2825,2825,0
+20250326,122600,37991260,2825,2825,2825,2825,0
+20250326,122500,37991260,2825,2825,2825,2825,0
+20250326,122400,37991260,2825,2825,2825,2825,97
+20250326,122300,37717235,2825,2825,2825,2825,0
+20250326,122200,37717235,2825,2825,2825,2825,0
+20250326,122100,37717235,2825,2825,2825,2825,0
+20250326,122000,37717235,2825,2825,2825,2825,0
+20250326,121900,37717235,2825,2825,2825,2825,0
+20250326,121800,37717235,2825,2825,2825,2825,0
+20250326,121700,37717235,2825,2825,2825,2825,97
+20250326,121600,37443210,2825,2825,2825,2825,0
+20250326,121500,37443210,2825,2825,2825,2825,0
+20250326,121400,37443210,2825,2825,2825,2825,0
+20250326,121300,37443210,2825,2825,2825,2825,0
+20250326,121200,37443210,2825,2825,2825,2825,0
+20250326,121100,37443210,2825,2825,2825,2825,0
+20250326,121000,37443210,2825,2825,2825,2825,0
+20250326,120900,37443210,2825,2825,2825,2825,97
+20250326,120800,37169185,2820,2820,2820,2820,17
+20250326,120700,37121245,2820,2820,2820,2820,0
+20250326,120600,37121245,2820,2820,2820,2820,0
+20250326,120500,37121245,2820,2820,2820,2820,331
+20250326,120400,36187825,2820,2820,2820,2820,0
+20250326,120300,36187825,2820,2820,2820,2820,0
+20250326,120200,36187825,2820,2820,2820,2820,0
+20250326,120100,36187825,2820,2820,2820,2820,98
+20250326,120000,35911465,2820,2820,2820,2820,0
+20250326,115900,35911465,2820,2820,2820,2820,0
+20250326,115800,35911465,2820,2820,2820,2820,0
+20250326,115700,35911465,2820,2820,2820,2820,0
+20250326,115600,35911465,2820,2820,2820,2820,0
+20250326,115500,35911465,2820,2820,2820,2820,0
+20250326,115400,35911465,2820,2820,2820,2820,0
+20250326,115300,35911465,2820,2820,2820,2820,98
+20250326,115200,35635105,2820,2820,2820,2820,0
+20250326,115100,35635105,2820,2820,2820,2820,0
+20250326,115000,35635105,2820,2820,2820,2820,0
+20250326,114900,35635105,2820,2820,2820,2820,0
+20250326,114800,35635105,2820,2820,2820,2820,0
+20250326,114700,35635105,2820,2820,2820,2820,0
+20250326,114600,35635105,2820,2820,2820,2820,99
+20250326,114500,35355925,2820,2820,2820,2820,0
+20250326,114400,35355925,2820,2820,2820,2820,0
+20250326,114300,35355925,2820,2820,2820,2820,0
+20250326,114200,35355925,2820,2820,2820,2820,0
+20250326,114100,35355925,2820,2820,2820,2820,0
+20250326,114000,35355925,2820,2820,2820,2820,0
+20250326,113900,35355925,2820,2820,2820,2820,0
+20250326,113800,35355925,2820,2820,2820,2820,99
+20250326,113700,35076745,2820,2820,2820,2820,0
+20250326,113600,35076745,2820,2820,2820,2820,0
+20250326,113500,35076745,2820,2820,2820,2820,0
+20250326,113400,35076745,2820,2820,2820,2820,0
+20250326,113300,35076745,2820,2820,2820,2820,0
+20250326,113200,35076745,2820,2820,2820,2820,0
+20250326,113100,35076745,2820,2820,2820,2820,0
+20250326,113000,35076745,2820,2820,2820,2820,99
+20250326,112900,34797565,2815,2815,2815,2815,0
+20250326,112800,34797565,2815,2815,2815,2815,0
+20250326,112700,34797565,2815,2815,2815,2815,0
+20250326,112600,34797565,2815,2815,2815,2815,0
+20250326,112500,34797565,2815,2815,2815,2815,0
+20250326,112400,34797565,2815,2815,2815,2815,0
+20250326,112300,34797565,2815,2815,2815,2815,0
+20250326,112200,34797565,2815,2820,2820,2810,317
+20250326,112100,33905295,2820,2820,2820,2820,0
+20250326,112000,33905295,2820,2820,2820,2820,0
+20250326,111900,33905295,2820,2820,2820,2820,0
+20250326,111800,33905295,2820,2820,2820,2820,0
+20250326,111700,33905295,2820,2820,2820,2820,0
+20250326,111600,33905295,2820,2820,2820,2820,100
+20250326,111500,33623295,2820,2820,2820,2820,99
+20250326,111400,33344115,2820,2820,2820,2820,0
+20250326,111300,33344115,2820,2820,2820,2820,0
+20250326,111200,33344115,2820,2820,2820,2820,1
+20250326,111100,33341295,2810,2810,2810,2810,945
+20250326,111000,30685845,2825,2825,2825,2825,0
+20250326,110900,30685845,2825,2825,2825,2825,0
+20250326,110800,30685845,2825,2825,2825,2825,0
+20250326,110700,30685845,2825,2825,2825,2825,99
+20250326,110600,30406170,2825,2825,2825,2825,0
+20250326,110500,30406170,2825,2825,2825,2825,0
+20250326,110400,30406170,2825,2825,2825,2825,0
+20250326,110300,30406170,2825,2825,2825,2825,0
+20250326,110200,30406170,2825,2825,2825,2825,0
+20250326,110100,30406170,2825,2825,2825,2825,0
+20250326,110000,30406170,2825,2825,2825,2825,0
+20250326,105900,30406170,2825,2825,2825,2825,99
+20250326,105800,30126495,2820,2820,2820,2820,0
+20250326,105700,30126495,2820,2820,2820,2820,0
+20250326,105600,30126495,2820,2820,2820,2820,0
+20250326,105500,30126495,2820,2820,2820,2820,0
+20250326,105400,30126495,2820,2820,2820,2820,0
+20250326,105300,30126495,2820,2820,2820,2820,0
+20250326,105200,30126495,2820,2820,2820,2820,0
+20250326,105100,30126495,2820,2820,2820,2820,611
+20250326,105000,28403475,2820,2820,2820,2820,1
+20250326,104900,28400655,2810,2810,2810,2810,0
+20250326,104800,28400655,2810,2810,2810,2810,237
+20250326,104700,27734685,2810,2810,2810,2810,0
+20250326,104600,27734685,2810,2810,2810,2810,0
+20250326,104500,27734685,2810,2810,2810,2810,0
+20250326,104400,27734685,2810,2805,2810,2805,100
+20250326,104300,27454000,2805,2805,2805,2805,1
+20250326,104200,27451195,2805,2805,2805,2805,0
+20250326,104100,27451195,2805,2805,2805,2805,0
+20250326,104000,27451195,2805,2805,2805,2805,0
+20250326,103900,27451195,2805,2805,2805,2805,5
+20250326,103800,27437170,2805,2805,2805,2805,0
+20250326,103700,27437170,2805,2805,2805,2805,10
+20250326,103600,27409120,2800,2805,2805,2800,584
+20250326,103500,25773420,2800,2800,2800,2800,230
+20250326,103400,25129420,2805,2805,2805,2805,0
+20250326,103300,25129420,2805,2805,2805,2805,0
+20250326,103200,25129420,2805,2805,2805,2805,0
+20250326,103100,25129420,2805,2805,2805,2805,0
+20250326,103000,25129420,2805,2805,2805,2805,0
+20250326,102900,25129420,2805,2805,2805,2805,0
+20250326,102800,25129420,2805,2805,2805,2805,100
+20250326,102700,24848920,2805,2805,2805,2805,0
+20250326,102600,24848920,2805,2805,2805,2805,0
+20250326,102500,24848920,2805,2805,2805,2805,0
+20250326,102400,24848920,2805,2805,2805,2805,0
+20250326,102300,24848920,2805,2805,2805,2805,0
+20250326,102200,24848920,2805,2805,2805,2805,0
+20250326,102100,24848920,2805,2805,2805,2805,0
+20250326,102000,24848920,2805,2805,2805,2805,100
+20250326,101900,24568420,2805,2805,2805,2805,0
+20250326,101800,24568420,2805,2805,2805,2805,0
+20250326,101700,24568420,2805,2805,2805,2805,0
+20250326,101600,24568420,2805,2805,2805,2805,0
+20250326,101500,24568420,2805,2805,2805,2805,0
+20250326,101400,24568420,2805,2805,2805,2805,0
+20250326,101300,24568420,2805,2805,2805,2805,100
+20250326,101200,24287920,2800,2800,2800,2800,0
+20250326,101100,24287920,2800,2800,2800,2800,43
+20250326,101000,24167520,2805,2805,2805,2805,0
+20250326,100900,24167520,2805,2805,2805,2805,0
+20250326,100800,24167520,2805,2805,2805,2805,0
+20250326,100700,24167520,2805,2805,2805,2805,0
+20250326,100600,24167520,2805,2805,2805,2805,0
+20250326,100500,24167520,2805,2805,2805,2800,194
+20250326,100400,23623745,2800,2800,2800,2800,0
+20250326,100300,23623745,2800,2800,2800,2800,0
+20250326,100200,23623745,2800,2800,2800,2800,1500
+20250326,100100,19423745,2800,2805,2805,2800,1432
+20250326,100000,15413115,2815,2815,2815,2815,0
+20250326,095900,15413115,2815,2815,2815,2815,0
+20250326,095800,15413115,2815,2815,2815,2815,0
+20250326,095700,15413115,2815,2810,2815,2810,115
+20250326,095600,15089730,2805,2805,2805,2805,0
+20250326,095500,15089730,2805,2805,2805,2805,0
+20250326,095400,15089730,2805,2805,2805,2805,5
+20250326,095300,15075705,2805,2805,2805,2805,0
+20250326,095200,15075705,2805,2805,2805,2805,0
+20250326,095100,15075705,2805,2805,2805,2805,0
+20250326,095000,15075705,2805,2820,2820,2805,635
+20250326,094900,13285445,2820,2820,2820,2820,115
+20250326,094800,12961145,2810,2810,2810,2810,3
+20250326,094700,12952715,2820,2820,2820,2820,0
+20250326,094600,12952715,2820,2820,2820,2820,0
+20250326,094500,12952715,2820,2820,2820,2820,0
+20250326,094400,12952715,2820,2820,2820,2820,0
+20250326,094300,12952715,2820,2820,2820,2820,0
+20250326,094200,12952715,2820,2820,2820,2815,115
+20250326,094100,12628445,2805,2805,2805,2805,12
+20250326,094000,12594785,2825,2825,2825,2825,0
+20250326,093900,12594785,2825,2825,2825,2825,0
+20250326,093800,12594785,2825,2825,2825,2825,0
+20250326,093700,12594785,2825,2825,2825,2825,0
+20250326,093600,12594785,2825,2825,2825,2825,0
+20250326,093500,12594785,2825,2825,2825,2825,0
+20250326,093400,12594785,2825,2825,2825,2825,115
+20250326,093300,12269910,2820,2820,2820,2820,0
+20250326,093200,12269910,2820,2820,2820,2820,0
+20250326,093100,12269910,2820,2820,2820,2820,0
+20250326,093000,12269910,2820,2820,2820,2820,0
+20250326,092900,12269910,2820,2820,2820,2820,0
+20250326,092800,12269910,2820,2820,2820,2820,1500
+20250326,092700,8039910,2820,2820,2820,2820,180
+20250326,092600,7532310,2820,2820,2820,2820,115
+20250326,092500,7208010,2800,2805,2805,2800,204
+20250326,092400,6635980,2815,2815,2815,2815,0
+20250326,092300,6635980,2815,2815,2815,2815,1000
+20250326,092200,3820980,2815,2815,2815,2815,0
+20250326,092100,3820980,2815,2815,2815,2815,0
+20250326,092000,3820980,2815,2815,2815,2815,0
+20250326,091900,3820980,2815,2815,2815,2815,0
+20250326,091800,3820980,2815,2815,2815,2815,115
+20250326,091700,3497255,2810,2810,2810,2810,0
+20250326,091600,3497255,2810,2810,2810,2810,0
+20250326,091500,3497255,2810,2810,2810,2810,553
+20250326,091400,1943325,2815,2815,2815,2815,0
+20250326,091300,1943325,2815,2815,2815,2815,0
+20250326,091200,1943325,2815,2815,2815,2815,0
+20250326,091100,1943325,2815,2820,2825,2815,688
+20250326,091000,5640,2820,2820,2820,2820,0
+20250326,090900,5640,2820,2820,2820,2820,0
+20250326,090800,5640,2820,2820,2820,2820,2
+20250326,090700,0,2825,2825,2825,2825,0
+20250326,090600,0,2825,2825,2825,2825,0
+20250326,090500,0,2825,2825,2825,2825,0
+20250326,090400,0,2825,2825,2825,2825,0
+20250326,090300,0,2825,2825,2825,2825,0
+20250326,090200,0,2825,2825,2825,2825,0
+20250326,090100,0,2825,2825,2825,2825,0
+20250326,090000,0,2825,2825,2825,2825,0

457390/min/candle-20250327.csv

@@ -0,0 +1,767 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,214500,228686470,2740,2740,2740,2740,1656
+20250327,214400,228686470,2740,2740,2740,2740,0
+20250327,214300,228686470,2740,2740,2740,2740,0
+20250327,214200,228686470,2740,2740,2740,2740,0
+20250327,214100,228686470,2740,2740,2740,2740,0
+20250327,214000,228686470,2740,2740,2740,2740,0
+20250327,213900,228686470,2740,2740,2740,2740,0
+20250327,213800,228686470,2740,2740,2740,2740,0
+20250327,213700,228686470,2740,2740,2740,2740,0
+20250327,213600,228686470,2740,2740,2740,2740,0
+20250327,213500,228686470,2740,2740,2740,2740,0
+20250327,213400,228686470,2740,2740,2740,2740,0
+20250327,213300,228686470,2740,2740,2740,2740,0
+20250327,213200,228686470,2740,2740,2740,2740,0
+20250327,213100,228686470,2740,2740,2740,2740,0
+20250327,213000,228686470,2740,2740,2740,2740,0
+20250327,212900,228686470,2740,2740,2740,2740,0
+20250327,212800,228686470,2740,2740,2740,2740,0
+20250327,212700,228686470,2740,2740,2740,2740,0
+20250327,212600,228686470,2740,2740,2740,2740,0
+20250327,212500,228686470,2740,2740,2740,2740,0
+20250327,212400,228686470,2740,2740,2740,2740,0
+20250327,212300,228686470,2740,2740,2740,2740,0
+20250327,212200,228686470,2740,2740,2740,2740,0
+20250327,212100,228686470,2740,2740,2740,2740,0
+20250327,212000,228686470,2740,2740,2740,2740,0
+20250327,211900,228686470,2740,2740,2740,2740,0
+20250327,211800,228686470,2740,2740,2740,2740,0
+20250327,211700,228686470,2740,2740,2740,2740,0
+20250327,211600,228686470,2740,2740,2740,2740,0
+20250327,211500,228686470,2740,2740,2740,2740,1656
+20250327,211400,228686470,2740,2740,2740,2740,0
+20250327,211300,228686470,2740,2740,2740,2740,0
+20250327,211200,228686470,2740,2740,2740,2740,0
+20250327,211100,228686470,2740,2740,2740,2740,0
+20250327,211000,228686470,2740,2740,2740,2740,0
+20250327,210900,228686470,2740,2740,2740,2740,0
+20250327,210800,228686470,2740,2740,2740,2740,0
+20250327,210700,228686470,2740,2740,2740,2740,0
+20250327,210600,228686470,2740,2740,2740,2740,0
+20250327,210500,228686470,2740,2740,2740,2740,0
+20250327,210400,228686470,2740,2740,2740,2740,0
+20250327,210300,228686470,2740,2740,2740,2740,0
+20250327,210200,228686470,2740,2740,2740,2740,0
+20250327,210100,228686470,2740,2740,2740,2740,0
+20250327,210000,228686470,2740,2740,2740,2740,0
+20250327,205900,228686470,2740,2740,2740,2740,0
+20250327,205800,228686470,2740,2740,2740,2740,0
+20250327,205700,228686470,2740,2740,2740,2740,0
+20250327,205600,228686470,2740,2740,2740,2740,0
+20250327,205500,228686470,2740,2740,2740,2740,0
+20250327,205400,228686470,2740,2740,2740,2740,0
+20250327,205300,228686470,2740,2740,2740,2740,0
+20250327,205200,228686470,2740,2740,2740,2740,0
+20250327,205100,228686470,2740,2740,2740,2740,0
+20250327,205000,228686470,2740,2740,2740,2740,0
+20250327,204900,228686470,2740,2740,2740,2740,0
+20250327,204800,228686470,2740,2740,2740,2740,0
+20250327,204700,228686470,2740,2740,2740,2740,0
+20250327,204600,228686470,2740,2740,2740,2740,0
+20250327,204500,228686470,2740,2740,2740,2740,1656
+20250327,204400,228686470,2740,2740,2740,2740,0
+20250327,204300,228686470,2740,2740,2740,2740,0
+20250327,204200,228686470,2740,2740,2740,2740,0
+20250327,204100,228686470,2740,2740,2740,2740,0
+20250327,204000,228686470,2740,2740,2740,2740,0
+20250327,203900,228686470,2740,2740,2740,2740,0
+20250327,203800,228686470,2740,2740,2740,2740,0
+20250327,203700,228686470,2740,2740,2740,2740,0
+20250327,203600,228686470,2740,2740,2740,2740,0
+20250327,203500,228686470,2740,2740,2740,2740,0
+20250327,203400,228686470,2740,2740,2740,2740,0
+20250327,203300,228686470,2740,2740,2740,2740,0
+20250327,203200,228686470,2740,2740,2740,2740,0
+20250327,203100,228686470,2740,2740,2740,2740,0
+20250327,203000,228686470,2740,2740,2740,2740,0
+20250327,202900,228686470,2740,2740,2740,2740,0
+20250327,202800,228686470,2740,2740,2740,2740,0
+20250327,202700,228686470,2740,2740,2740,2740,0
+20250327,202600,228686470,2740,2740,2740,2740,0
+20250327,202500,228686470,2740,2740,2740,2740,0
+20250327,202400,228686470,2740,2740,2740,2740,0
+20250327,202300,228686470,2740,2740,2740,2740,0
+20250327,202200,228686470,2740,2740,2740,2740,0
+20250327,202100,228686470,2740,2740,2740,2740,0
+20250327,202000,228686470,2740,2740,2740,2740,0
+20250327,201900,228686470,2740,2740,2740,2740,0
+20250327,201800,228686470,2740,2740,2740,2740,0
+20250327,201700,228686470,2740,2740,2740,2740,0
+20250327,201600,228686470,2740,2740,2740,2740,0
+20250327,201500,228686470,2740,2740,2740,2740,1656
+20250327,201400,228686470,2740,2740,2740,2740,0
+20250327,201300,228686470,2740,2740,2740,2740,0
+20250327,201200,228686470,2740,2740,2740,2740,0
+20250327,201100,228686470,2740,2740,2740,2740,0
+20250327,201000,228686470,2740,2740,2740,2740,0
+20250327,200900,228686470,2740,2740,2740,2740,0
+20250327,200800,228686470,2740,2740,2740,2740,0
+20250327,200700,228686470,2740,2740,2740,2740,0
+20250327,200600,228686470,2740,2740,2740,2740,0
+20250327,200500,228686470,2740,2740,2740,2740,0
+20250327,200400,228686470,2740,2740,2740,2740,0
+20250327,200300,228686470,2740,2740,2740,2740,0
+20250327,200200,228686470,2740,2740,2740,2740,0
+20250327,200100,228686470,2740,2740,2740,2740,0
+20250327,200000,228686470,2740,2740,2740,2740,0
+20250327,195900,228686470,2740,2740,2740,2740,0
+20250327,195800,228686470,2740,2740,2740,2740,0
+20250327,195700,228686470,2740,2740,2740,2740,0
+20250327,195600,228686470,2740,2740,2740,2740,0
+20250327,195500,228686470,2740,2740,2740,2740,0
+20250327,195400,228686470,2740,2740,2740,2740,0
+20250327,195300,228686470,2740,2740,2740,2740,0
+20250327,195200,228686470,2740,2740,2740,2740,0
+20250327,195100,228686470,2740,2740,2740,2740,0
+20250327,195000,228686470,2740,2740,2740,2740,0
+20250327,194900,228686470,2740,2740,2740,2740,0
+20250327,194800,228686470,2740,2740,2740,2740,0
+20250327,194700,228686470,2740,2740,2740,2740,0
+20250327,194600,228686470,2740,2740,2740,2740,0
+20250327,194500,228686470,2740,2740,2740,2740,1656
+20250327,194400,228686470,2740,2740,2740,2740,0
+20250327,194300,228686470,2740,2740,2740,2740,0
+20250327,194200,228686470,2740,2740,2740,2740,0
+20250327,194100,228686470,2740,2740,2740,2740,0
+20250327,194000,228686470,2740,2740,2740,2740,0
+20250327,193900,228686470,2740,2740,2740,2740,0
+20250327,193800,228686470,2740,2740,2740,2740,0
+20250327,193700,228686470,2740,2740,2740,2740,0
+20250327,193600,228686470,2740,2740,2740,2740,0
+20250327,193500,228686470,2740,2740,2740,2740,0
+20250327,193400,228686470,2740,2740,2740,2740,0
+20250327,193300,228686470,2740,2740,2740,2740,0
+20250327,193200,228686470,2740,2740,2740,2740,0
+20250327,193100,228686470,2740,2740,2740,2740,0
+20250327,193000,228686470,2740,2740,2740,2740,0
+20250327,192900,228686470,2740,2740,2740,2740,0
+20250327,192800,228686470,2740,2740,2740,2740,0
+20250327,192700,228686470,2740,2740,2740,2740,0
+20250327,192600,228686470,2740,2740,2740,2740,0
+20250327,192500,228686470,2740,2740,2740,2740,0
+20250327,192400,228686470,2740,2740,2740,2740,0
+20250327,192300,228686470,2740,2740,2740,2740,0
+20250327,192200,228686470,2740,2740,2740,2740,0
+20250327,192100,228686470,2740,2740,2740,2740,0
+20250327,192000,228686470,2740,2740,2740,2740,0
+20250327,191900,228686470,2740,2740,2740,2740,0
+20250327,191800,228686470,2740,2740,2740,2740,0
+20250327,191700,228686470,2740,2740,2740,2740,0
+20250327,191600,228686470,2740,2740,2740,2740,0
+20250327,191500,228686470,2740,2740,2740,2740,1656
+20250327,191400,228686470,2740,2740,2740,2740,0
+20250327,191300,228686470,2740,2740,2740,2740,0
+20250327,191200,228686470,2740,2740,2740,2740,0
+20250327,191100,228686470,2740,2740,2740,2740,0
+20250327,191000,228686470,2740,2740,2740,2740,0
+20250327,190900,228686470,2740,2740,2740,2740,0
+20250327,190800,228686470,2740,2740,2740,2740,0
+20250327,190700,228686470,2740,2740,2740,2740,0
+20250327,190600,228686470,2740,2740,2740,2740,0
+20250327,190500,228686470,2740,2740,2740,2740,0
+20250327,190400,228686470,2740,2740,2740,2740,0
+20250327,190300,228686470,2740,2740,2740,2740,0
+20250327,190200,228686470,2740,2740,2740,2740,0
+20250327,190100,228686470,2740,2740,2740,2740,0
+20250327,190000,228686470,2740,2740,2740,2740,0
+20250327,185900,228686470,2740,2740,2740,2740,0
+20250327,185800,228686470,2740,2740,2740,2740,0
+20250327,185700,228686470,2740,2740,2740,2740,0
+20250327,185600,228686470,2740,2740,2740,2740,0
+20250327,185500,228686470,2740,2740,2740,2740,0
+20250327,185400,228686470,2740,2740,2740,2740,0
+20250327,185300,228686470,2740,2740,2740,2740,0
+20250327,185200,228686470,2740,2740,2740,2740,0
+20250327,185100,228686470,2740,2740,2740,2740,0
+20250327,185000,228686470,2740,2740,2740,2740,0
+20250327,184900,228686470,2740,2740,2740,2740,0
+20250327,184800,228686470,2740,2740,2740,2740,0
+20250327,184700,228686470,2740,2740,2740,2740,0
+20250327,184600,228686470,2740,2740,2740,2740,0
+20250327,184500,228686470,2740,2740,2740,2740,1656
+20250327,184400,228686470,2740,2740,2740,2740,0
+20250327,184300,228686470,2740,2740,2740,2740,0
+20250327,184200,228686470,2740,2740,2740,2740,0
+20250327,184100,228686470,2740,2740,2740,2740,0
+20250327,184000,228686470,2740,2740,2740,2740,0
+20250327,183900,228686470,2740,2740,2740,2740,0
+20250327,183800,228686470,2740,2740,2740,2740,0
+20250327,183700,228686470,2740,2740,2740,2740,0
+20250327,183600,228686470,2740,2740,2740,2740,0
+20250327,183500,228686470,2740,2740,2740,2740,0
+20250327,183400,228686470,2740,2740,2740,2740,0
+20250327,183300,228686470,2740,2740,2740,2740,0
+20250327,183200,228686470,2740,2740,2740,2740,0
+20250327,183100,228686470,2740,2740,2740,2740,0
+20250327,183000,228686470,2740,2740,2740,2740,0
+20250327,182900,228686470,2740,2740,2740,2740,0
+20250327,182800,228686470,2740,2740,2740,2740,0
+20250327,182700,228686470,2740,2740,2740,2740,0
+20250327,182600,228686470,2740,2740,2740,2740,0
+20250327,182500,228686470,2740,2740,2740,2740,0
+20250327,182400,228686470,2740,2740,2740,2740,0
+20250327,182300,228686470,2740,2740,2740,2740,0
+20250327,182200,228686470,2740,2740,2740,2740,0
+20250327,182100,228686470,2740,2740,2740,2740,0
+20250327,182000,228686470,2740,2740,2740,2740,0
+20250327,181900,228686470,2740,2740,2740,2740,0
+20250327,181800,228686470,2740,2740,2740,2740,0
+20250327,181700,228686470,2740,2740,2740,2740,0
+20250327,181600,228686470,2740,2740,2740,2740,0
+20250327,181500,228686470,2740,2740,2740,2740,1656
+20250327,181400,228686470,2740,2740,2740,2740,0
+20250327,181300,228686470,2740,2740,2740,2740,0
+20250327,181200,228686470,2740,2740,2740,2740,0
+20250327,181100,228686470,2740,2740,2740,2740,0
+20250327,181000,228686470,2740,2740,2740,2740,0
+20250327,180900,228686470,2740,2740,2740,2740,0
+20250327,180800,228686470,2740,2740,2740,2740,0
+20250327,180700,228686470,2740,2740,2740,2740,0
+20250327,180600,228686470,2740,2740,2740,2740,0
+20250327,180500,228686470,2740,2740,2740,2740,0
+20250327,180400,228686470,2740,2740,2740,2740,0
+20250327,180300,228686470,2740,2740,2740,2740,0
+20250327,180200,228686470,2740,2740,2740,2740,0
+20250327,180100,228686470,2740,2740,2740,2740,0
+20250327,180000,228686470,2740,2740,2740,2740,0
+20250327,175900,228686470,2740,2740,2740,2740,0
+20250327,175800,228686470,2740,2740,2740,2740,0
+20250327,175700,228686470,2740,2740,2740,2740,0
+20250327,175600,228686470,2740,2740,2740,2740,0
+20250327,175500,228686470,2740,2740,2740,2740,0
+20250327,175400,228686470,2740,2740,2740,2740,0
+20250327,175300,228686470,2740,2740,2740,2740,0
+20250327,175200,228686470,2740,2740,2740,2740,0
+20250327,175100,228686470,2740,2740,2740,2740,0
+20250327,175000,228686470,2740,2740,2740,2740,0
+20250327,174900,228686470,2740,2740,2740,2740,0
+20250327,174800,228686470,2740,2740,2740,2740,0
+20250327,174700,228686470,2740,2740,2740,2740,0
+20250327,174600,228686470,2740,2740,2740,2740,0
+20250327,174500,228686470,2740,2740,2740,2740,1656
+20250327,174400,228686470,2740,2740,2740,2740,0
+20250327,174300,228686470,2740,2740,2740,2740,0
+20250327,174200,228686470,2740,2740,2740,2740,0
+20250327,174100,228686470,2740,2740,2740,2740,0
+20250327,174000,228686470,2740,2740,2740,2740,0
+20250327,173900,228686470,2740,2740,2740,2740,0
+20250327,173800,228686470,2740,2740,2740,2740,0
+20250327,173700,228686470,2740,2740,2740,2740,0
+20250327,173600,228686470,2740,2740,2740,2740,0
+20250327,173500,228686470,2740,2740,2740,2740,0
+20250327,173400,228686470,2740,2740,2740,2740,0
+20250327,173300,228686470,2740,2740,2740,2740,0
+20250327,173200,228686470,2740,2740,2740,2740,0
+20250327,173100,228686470,2740,2740,2740,2740,0
+20250327,173000,228686470,2740,2740,2740,2740,0
+20250327,172900,228686470,2740,2740,2740,2740,0
+20250327,172800,228686470,2740,2740,2740,2740,0
+20250327,172700,228686470,2740,2740,2740,2740,0
+20250327,172600,228686470,2740,2740,2740,2740,0
+20250327,172500,228686470,2740,2740,2740,2740,0
+20250327,172400,228686470,2740,2740,2740,2740,0
+20250327,172300,228686470,2740,2740,2740,2740,0
+20250327,172200,228686470,2740,2740,2740,2740,0
+20250327,172100,228686470,2740,2740,2740,2740,0
+20250327,172000,228686470,2740,2740,2740,2740,0
+20250327,171900,228686470,2740,2740,2740,2740,0
+20250327,171800,228686470,2740,2740,2740,2740,0
+20250327,171700,228686470,2740,2740,2740,2740,0
+20250327,171600,228686470,2740,2740,2740,2740,0
+20250327,171500,228686470,2740,2740,2740,2740,1656
+20250327,171400,228686470,2740,2740,2740,2740,0
+20250327,171300,228686470,2740,2740,2740,2740,0
+20250327,171200,228686470,2740,2740,2740,2740,0
+20250327,171100,228686470,2740,2740,2740,2740,0
+20250327,171000,228686470,2740,2740,2740,2740,0
+20250327,170900,228686470,2740,2740,2740,2740,0
+20250327,170800,228686470,2740,2740,2740,2740,0
+20250327,170700,228686470,2740,2740,2740,2740,0
+20250327,170600,228686470,2740,2740,2740,2740,0
+20250327,170500,228686470,2740,2740,2740,2740,0
+20250327,170400,228686470,2740,2740,2740,2740,0
+20250327,170300,228686470,2740,2740,2740,2740,0
+20250327,170200,228686470,2740,2740,2740,2740,0
+20250327,170100,228686470,2740,2740,2740,2740,0
+20250327,170000,228686470,2740,2740,2740,2740,0
+20250327,165900,228686470,2740,2740,2740,2740,0
+20250327,165800,228686470,2740,2740,2740,2740,0
+20250327,165700,228686470,2740,2740,2740,2740,0
+20250327,165600,228686470,2740,2740,2740,2740,0
+20250327,165500,228686470,2740,2740,2740,2740,0
+20250327,165400,228686470,2740,2740,2740,2740,0
+20250327,165300,228686470,2740,2740,2740,2740,0
+20250327,165200,228686470,2740,2740,2740,2740,0
+20250327,165100,228686470,2740,2740,2740,2740,0
+20250327,165000,228686470,2740,2740,2740,2740,0
+20250327,164900,228686470,2740,2740,2740,2740,0
+20250327,164800,228686470,2740,2740,2740,2740,0
+20250327,164700,228686470,2740,2740,2740,2740,0
+20250327,164600,228686470,2740,2740,2740,2740,0
+20250327,164500,228686470,2740,2740,2740,2740,1656
+20250327,164400,228686470,2740,2740,2740,2740,0
+20250327,164300,228686470,2740,2740,2740,2740,0
+20250327,164200,228686470,2740,2740,2740,2740,0
+20250327,164100,228686470,2740,2740,2740,2740,0
+20250327,164000,228686470,2740,2740,2740,2740,0
+20250327,163900,228686470,2740,2740,2740,2740,0
+20250327,163800,228686470,2740,2740,2740,2740,0
+20250327,163700,228686470,2740,2740,2740,2740,0
+20250327,163600,228686470,2740,2740,2740,2740,0
+20250327,163500,228686470,2740,2740,2740,2740,0
+20250327,163400,228686470,2740,2740,2740,2740,0
+20250327,163300,228686470,2740,2740,2740,2740,0
+20250327,163200,228686470,2740,2740,2740,2740,0
+20250327,163100,228686470,2740,2740,2740,2740,0
+20250327,163000,228686470,2740,2740,2740,2740,0
+20250327,162900,228686470,2740,2740,2740,2740,0
+20250327,162800,228686470,2740,2740,2740,2740,0
+20250327,162700,228686470,2740,2740,2740,2740,0
+20250327,162600,228686470,2740,2740,2740,2740,0
+20250327,162500,228686470,2740,2740,2740,2740,0
+20250327,162400,228686470,2740,2740,2740,2740,0
+20250327,162300,228686470,2740,2740,2740,2740,0
+20250327,162200,228686470,2740,2740,2740,2740,0
+20250327,162100,228686470,2740,2740,2740,2740,0
+20250327,162000,228686470,2740,2740,2740,2740,0
+20250327,161900,228686470,2740,2740,2740,2740,0
+20250327,161800,228686470,2740,2740,2740,2740,0
+20250327,161700,228686470,2740,2740,2740,2740,0
+20250327,161600,228686470,2740,2740,2740,2740,0
+20250327,161500,228686470,2740,2740,2740,2740,1656
+20250327,161400,228686470,2740,2740,2740,2740,0
+20250327,161300,228686470,2740,2740,2740,2740,0
+20250327,161200,228686470,2740,2740,2740,2740,0
+20250327,161100,228686470,2740,2740,2740,2740,0
+20250327,161000,228686470,2740,2740,2740,2740,0
+20250327,160900,228686470,2740,2740,2740,2740,0
+20250327,160800,228686470,2740,2740,2740,2740,0
+20250327,160700,228686470,2740,2740,2740,2740,0
+20250327,160600,228686470,2740,2740,2740,2740,0
+20250327,160500,228686470,2740,2740,2740,2740,0
+20250327,160400,228686470,2740,2740,2740,2740,0
+20250327,160300,228686470,2740,2740,2740,2740,0
+20250327,160200,228686470,2740,2740,2740,2740,0
+20250327,160100,228686470,2740,2740,2740,2740,0
+20250327,160000,228686470,2740,2740,2740,2740,0
+20250327,155900,228686470,2740,2740,2740,2740,0
+20250327,155800,228686470,2740,2740,2740,2740,0
+20250327,155700,228686470,2740,2740,2740,2740,0
+20250327,155600,228686470,2740,2740,2740,2740,0
+20250327,155500,228686470,2740,2740,2740,2740,0
+20250327,155400,228686470,2740,2740,2740,2740,0
+20250327,155300,228686470,2740,2740,2740,2740,0
+20250327,155200,228686470,2740,2740,2740,2740,0
+20250327,155100,228686470,2740,2740,2740,2740,0
+20250327,155000,228686470,2740,2740,2740,2740,0
+20250327,154900,228686470,2740,2740,2740,2740,0
+20250327,154800,228686470,2740,2740,2740,2740,0
+20250327,154700,228686470,2740,2740,2740,2740,0
+20250327,154600,228686470,2740,2740,2740,2740,0
+20250327,154500,228686470,2740,2740,2740,2740,1656
+20250327,154400,228686470,2740,2740,2740,2740,0
+20250327,154300,228686470,2740,2740,2740,2740,0
+20250327,154200,228686470,2740,2740,2740,2740,0
+20250327,154100,228686470,2740,2740,2740,2740,0
+20250327,154000,228686470,2740,2740,2740,2740,0
+20250327,153900,228686470,2740,2740,2740,2740,0
+20250327,153800,228686470,2740,2740,2740,2740,0
+20250327,153700,228686470,2740,2740,2740,2740,0
+20250327,153600,228686470,2740,2740,2740,2740,0
+20250327,153500,228686470,2740,2740,2740,2740,0
+20250327,153400,228686470,2740,2740,2740,2740,0
+20250327,153300,228686470,2740,2740,2740,2740,0
+20250327,153200,228686470,2740,2740,2740,2740,0
+20250327,153100,228686470,2740,2740,2740,2740,0
+20250327,153000,228686470,2740,2740,2740,2740,1656
+20250327,152900,224149030,2765,2765,2765,2765,0
+20250327,152800,224149030,2765,2765,2765,2765,0
+20250327,152700,224149030,2765,2765,2765,2765,0
+20250327,152600,224149030,2765,2765,2765,2765,0
+20250327,152500,224149030,2765,2765,2765,2765,0
+20250327,152400,224149030,2765,2765,2765,2765,0
+20250327,152300,224149030,2765,2765,2765,2765,0
+20250327,152200,224149030,2765,2765,2765,2765,0
+20250327,152100,224149030,2765,2765,2765,2765,0
+20250327,152000,224149030,2765,2765,2765,2765,0
+20250327,151900,224149030,2765,2765,2765,2765,4
+20250327,151800,224137970,2795,2795,2795,2795,0
+20250327,151700,224137970,2795,2795,2795,2795,6
+20250327,151600,224121200,2795,2790,2795,2790,494
+20250327,151500,222741440,2790,2785,2790,2775,666
+20250327,151400,220886210,2785,2790,2790,2785,557
+20250327,151300,219332680,2775,2775,2775,2775,615
+20250327,151200,217626055,2775,2770,2775,2765,874
+20250327,151100,215205660,2770,2770,2770,2765,651
+20250327,151000,213402860,2770,2765,2770,2760,420
+20250327,150900,212240130,2765,2770,2770,2760,814
+20250327,150800,209987200,2770,2770,2770,2770,557
+20250327,150700,208444310,2770,2765,2770,2765,617
+20250327,150600,206735230,2770,2770,2770,2770,614
+20250327,150500,205034450,2770,2770,2770,2770,558
+20250327,150400,203488790,2770,2770,2770,2770,814
+20250327,150300,201234010,2770,2770,2770,2770,558
+20250327,150200,199688350,2770,2765,2770,2765,597
+20250327,150100,198035360,2765,2770,2770,2765,558
+20250327,150000,196491490,2770,2760,2770,2760,482
+20250327,145900,195157600,2760,2770,2770,2760,729
+20250327,145800,193139410,2770,2770,2770,2770,557
+20250327,145700,191596520,2765,2735,2765,2735,1964
+20250327,145600,186199975,2735,2735,2735,2735,0
+20250327,145500,186199975,2735,2735,2735,2735,0
+20250327,145400,186199975,2735,2735,2735,2735,498
+20250327,145300,184837945,2735,2735,2735,2730,1146
+20250327,145200,181704365,2730,2760,2760,2730,12000
+20250327,145100,148830735,2760,2760,2760,2760,0
+20250327,145000,148830735,2760,2760,2760,2760,0
+20250327,144900,148830735,2760,2760,2760,2760,286
+20250327,144800,148041375,2760,2765,2765,2760,568
+20250327,144700,146472265,2765,2765,2765,2765,0
+20250327,144600,146472265,2765,2765,2765,2765,98
+20250327,144500,146201295,2765,2765,2765,2765,402
+20250327,144400,145089765,2760,2760,2760,2760,0
+20250327,144300,145089765,2760,2760,2760,2760,0
+20250327,144200,145089765,2760,2760,2760,2760,0
+20250327,144100,145089765,2760,2760,2760,2760,0
+20250327,144000,145089765,2760,2760,2760,2760,0
+20250327,143900,145089765,2760,2770,2770,2760,274
+20250327,143800,144332385,2770,2770,2770,2770,79
+20250327,143700,144113555,2770,2770,2770,2770,114
+20250327,143600,143797775,2770,2770,2770,2770,115
+20250327,143500,143479225,2770,2770,2770,2770,57
+20250327,143400,143321335,2770,2770,2770,2770,115
+20250327,143300,143002785,2770,2770,2770,2770,57
+20250327,143200,142844895,2770,2770,2770,2770,115
+20250327,143100,142526345,2770,2770,2770,2770,57
+20250327,143000,142368455,2770,2770,2770,2770,631
+20250327,142900,140620585,2770,2770,2770,2770,115
+20250327,142800,140302035,2770,2770,2770,2770,57
+20250327,142700,140144145,2770,2770,2770,2770,225
+20250327,142600,139520895,2765,2765,2765,2765,0
+20250327,142500,139520895,2765,2765,2765,2765,0
+20250327,142400,139520895,2765,2765,2765,2765,0
+20250327,142300,139520895,2765,2765,2765,2765,0
+20250327,142200,139520895,2765,2765,2765,2765,0
+20250327,142100,139520895,2765,2765,2765,2765,0
+20250327,142000,139520895,2765,2765,2765,2765,4
+20250327,141900,139509835,2765,2765,2765,2765,137
+20250327,141800,139131030,2765,2765,2765,2765,195
+20250327,141700,138591855,2765,2765,2765,2765,127
+20250327,141600,138240700,2765,2765,2765,2765,435
+20250327,141500,137037925,2765,2765,2765,2765,115
+20250327,141400,136719950,2765,2765,2765,2765,57
+20250327,141300,136562345,2765,2765,2765,2765,115
+20250327,141200,136244370,2765,2765,2765,2765,57
+20250327,141100,136086765,2765,2765,2765,2765,115
+20250327,141000,135768790,2765,2765,2765,2765,57
+20250327,140900,135611185,2765,2765,2765,2765,116
+20250327,140800,135290445,2765,2765,2765,2765,187
+20250327,140700,134773390,2765,2765,2765,2765,215
+20250327,140600,134178915,2765,2765,2765,2765,4077
+20250327,140500,122906010,2765,2765,2765,2765,0
+20250327,140400,122906010,2765,2765,2765,2765,0
+20250327,140300,122906010,2765,2765,2765,2765,0
+20250327,140200,122906010,2765,2765,2765,2765,25
+20250327,140100,122836885,2765,2770,2770,2765,635
+20250327,140000,121078320,2775,2775,2775,2775,859
+20250327,135900,118694595,2775,2775,2775,2775,124
+20250327,135800,118350495,2770,2770,2770,2770,0
+20250327,135700,118350495,2770,2770,2770,2770,0
+20250327,135600,118350495,2770,2770,2770,2770,0
+20250327,135500,118350495,2770,2770,2770,2770,0
+20250327,135400,118350495,2770,2770,2770,2770,0
+20250327,135300,118350495,2770,2770,2770,2770,0
+20250327,135200,118350495,2770,2770,2770,2770,0
+20250327,135100,118350495,2770,2770,2770,2770,7
+20250327,135000,118331105,2770,2770,2770,2770,43
+20250327,134900,118211995,2770,2770,2770,2770,57
+20250327,134800,118054105,2770,2770,2770,2770,566
+20250327,134700,116486285,2770,2770,2770,2770,0
+20250327,134600,116486285,2770,2770,2770,2770,153
+20250327,134500,116062475,2770,2775,2775,2770,665
+20250327,134400,114217750,2775,2775,2775,2775,0
+20250327,134300,114217750,2775,2775,2775,2775,0
+20250327,134200,114217750,2775,2775,2775,2775,49
+20250327,134100,114081775,2770,2770,2770,2770,0
+20250327,134000,114081775,2770,2770,2770,2770,0
+20250327,133900,114081775,2770,2770,2770,2770,0
+20250327,133800,114081775,2770,2770,2770,2770,0
+20250327,133700,114081775,2770,2770,2770,2770,0
+20250327,133600,114081775,2770,2770,2770,2770,0
+20250327,133500,114081775,2770,2770,2770,2770,0
+20250327,133400,114081775,2770,2770,2770,2770,0
+20250327,133300,114081775,2770,2770,2770,2770,0
+20250327,133200,114081775,2770,2770,2770,2770,1000
+20250327,133100,111311775,2770,2770,2770,2770,0
+20250327,133000,111311775,2770,2770,2770,2770,0
+20250327,132900,111311775,2770,2770,2770,2770,0
+20250327,132800,111311775,2770,2775,2775,2770,237
+20250327,132700,110654710,2770,2770,2770,2770,0
+20250327,132600,110654710,2770,2770,2770,2770,0
+20250327,132500,110654710,2770,2770,2770,2770,0
+20250327,132400,110654710,2770,2770,2770,2770,0
+20250327,132300,110654710,2770,2770,2770,2770,0
+20250327,132200,110654710,2770,2770,2770,2770,0
+20250327,132100,110654710,2770,2780,2780,2770,151
+20250327,132000,110235440,2770,2770,2770,2770,360
+20250327,131900,109238240,2770,2775,2775,2770,640
+20250327,131800,107462940,2770,2770,2770,2770,0
+20250327,131700,107462940,2770,2770,2770,2770,0
+20250327,131600,107462940,2770,2770,2770,2770,0
+20250327,131500,107462940,2770,2770,2770,2770,0
+20250327,131400,107462940,2770,2770,2770,2770,0
+20250327,131300,107462940,2770,2770,2770,2770,0
+20250327,131200,107462940,2770,2770,2770,2770,0
+20250327,131100,107462940,2770,2770,2770,2770,0
+20250327,131000,107462940,2770,2770,2770,2770,0
+20250327,130900,107462940,2770,2770,2770,2770,0
+20250327,130800,107462940,2770,2770,2770,2770,0
+20250327,130700,107462940,2770,2770,2770,2770,0
+20250327,130600,107462940,2770,2770,2770,2770,0
+20250327,130500,107462940,2770,2770,2770,2770,0
+20250327,130400,107462940,2770,2770,2770,2770,0
+20250327,130300,107462940,2770,2770,2770,2770,0
+20250327,130200,107462940,2770,2770,2770,2770,200
+20250327,130100,106908940,2775,2775,2775,2775,0
+20250327,130000,106908940,2775,2775,2775,2775,0
+20250327,125900,106908940,2775,2775,2775,2775,0
+20250327,125800,106908940,2775,2775,2775,2775,0
+20250327,125700,106908940,2775,2785,2785,2775,1936
+20250327,125600,101528135,2785,2785,2785,2785,0
+20250327,125500,101528135,2785,2785,2785,2785,0
+20250327,125400,101528135,2785,2785,2785,2785,0
+20250327,125300,101528135,2785,2785,2785,2785,0
+20250327,125200,101528135,2785,2785,2785,2785,0
+20250327,125100,101528135,2785,2785,2785,2785,0
+20250327,125000,101528135,2785,2785,2785,2785,0
+20250327,124900,101528135,2785,2785,2785,2785,0
+20250327,124800,101528135,2785,2785,2785,2785,0
+20250327,124700,101528135,2785,2785,2785,2785,0
+20250327,124600,101528135,2785,2785,2785,2785,0
+20250327,124500,101528135,2785,2785,2785,2785,0
+20250327,124400,101528135,2785,2785,2785,2785,0
+20250327,124300,101528135,2785,2785,2785,2785,0
+20250327,124200,101528135,2785,2785,2785,2785,10
+20250327,124100,101500285,2785,2785,2785,2785,0
+20250327,124000,101500285,2785,2785,2785,2785,0
+20250327,123900,101500285,2785,2785,2785,2785,0
+20250327,123800,101500285,2785,2785,2785,2785,0
+20250327,123700,101500285,2785,2785,2785,2785,0
+20250327,123600,101500285,2785,2785,2785,2785,0
+20250327,123500,101500285,2785,2785,2785,2785,0
+20250327,123400,101500285,2785,2785,2785,2785,0
+20250327,123300,101500285,2785,2785,2785,2785,0
+20250327,123200,101500285,2785,2785,2785,2785,0
+20250327,123100,101500285,2785,2785,2785,2785,0
+20250327,123000,101500285,2785,2785,2785,2785,0
+20250327,122900,101500285,2785,2785,2785,2785,0
+20250327,122800,101500285,2785,2785,2785,2785,0
+20250327,122700,101500285,2785,2785,2785,2785,0
+20250327,122600,101500285,2785,2785,2785,2785,0
+20250327,122500,101500285,2785,2785,2785,2785,0
+20250327,122400,101500285,2785,2785,2785,2785,0
+20250327,122300,101500285,2785,2785,2785,2785,0
+20250327,122200,101500285,2785,2785,2785,2785,0
+20250327,122100,101500285,2785,2785,2785,2785,0
+20250327,122000,101500285,2785,2785,2785,2785,0
+20250327,121900,101500285,2785,2785,2785,2785,0
+20250327,121800,101500285,2785,2785,2785,2785,0
+20250327,121700,101500285,2785,2785,2785,2785,0
+20250327,121600,101500285,2785,2785,2785,2785,0
+20250327,121500,101500285,2785,2785,2785,2785,0
+20250327,121400,101500285,2785,2790,2790,2785,203
+20250327,121300,100933945,2795,2795,2795,2795,0
+20250327,121200,100933945,2795,2795,2795,2795,0
+20250327,121100,100933945,2795,2795,2795,2795,0
+20250327,121000,100933945,2795,2795,2795,2795,0
+20250327,120900,100933945,2795,2795,2795,2795,0
+20250327,120800,100933945,2795,2795,2795,2795,0
+20250327,120700,100933945,2795,2795,2795,2795,0
+20250327,120600,100933945,2795,2795,2795,2795,0
+20250327,120500,100933945,2795,2795,2795,2795,0
+20250327,120400,100933945,2795,2795,2795,2795,0
+20250327,120300,100933945,2795,2795,2795,2795,0
+20250327,120200,100933945,2795,2795,2795,2795,0
+20250327,120100,100933945,2795,2795,2795,2795,0
+20250327,120000,100933945,2795,2795,2795,2795,0
+20250327,115900,100933945,2795,2795,2795,2795,0
+20250327,115800,100933945,2795,2795,2795,2795,0
+20250327,115700,100933945,2795,2795,2795,2795,0
+20250327,115600,100933945,2795,2795,2795,2795,0
+20250327,115500,100933945,2795,2795,2795,2795,0
+20250327,115400,100933945,2795,2795,2795,2795,0
+20250327,115300,100933945,2795,2795,2795,2795,0
+20250327,115200,100933945,2795,2795,2795,2795,0
+20250327,115100,100933945,2795,2795,2795,2795,0
+20250327,115000,100933945,2795,2795,2795,2795,0
+20250327,114900,100933945,2795,2795,2795,2795,0
+20250327,114800,100933945,2795,2795,2795,2795,0
+20250327,114700,100933945,2795,2795,2795,2795,0
+20250327,114600,100933945,2795,2795,2795,2795,0
+20250327,114500,100933945,2795,2795,2795,2795,0
+20250327,114400,100933945,2795,2795,2795,2795,0
+20250327,114300,100933945,2795,2795,2795,2795,0
+20250327,114200,100933945,2795,2795,2795,2795,0
+20250327,114100,100933945,2795,2795,2795,2795,0
+20250327,114000,100933945,2795,2795,2795,2795,0
+20250327,113900,100933945,2795,2795,2795,2795,0
+20250327,113800,100933945,2795,2795,2795,2795,0
+20250327,113700,100933945,2795,2795,2795,2795,0
+20250327,113600,100933945,2795,2795,2795,2795,0
+20250327,113500,100933945,2795,2795,2795,2795,0
+20250327,113400,100933945,2795,2795,2795,2795,0
+20250327,113300,100933945,2795,2795,2795,2795,0
+20250327,113200,100933945,2795,2795,2795,2795,0
+20250327,113100,100933945,2795,2795,2795,2795,0
+20250327,113000,100933945,2795,2795,2795,2795,0
+20250327,112900,100933945,2795,2795,2795,2795,0
+20250327,112800,100933945,2795,2795,2795,2795,3604
+20250327,112700,90860765,2795,2795,2795,2795,0
+20250327,112600,90860765,2795,2795,2795,2795,0
+20250327,112500,90860765,2795,2795,2795,2795,0
+20250327,112400,90860765,2795,2795,2795,2795,0
+20250327,112300,90860765,2795,2795,2795,2795,0
+20250327,112200,90860765,2795,2795,2795,2795,0
+20250327,112100,90860765,2795,2795,2795,2795,0
+20250327,112000,90860765,2795,2795,2795,2795,0
+20250327,111900,90860765,2795,2795,2795,2795,0
+20250327,111800,90860765,2795,2795,2795,2795,1000
+20250327,111700,88065765,2800,2800,2800,2800,89
+20250327,111600,87816565,2800,2800,2800,2800,0
+20250327,111500,87816565,2800,2800,2800,2800,0
+20250327,111400,87816565,2800,2800,2800,2800,90
+20250327,111300,87564565,2800,2800,2800,2800,71
+20250327,111200,87365765,2800,2800,2800,2800,7
+20250327,111100,87346165,2795,2795,2795,2795,0
+20250327,111000,87346165,2795,2795,2795,2795,0
+20250327,110900,87346165,2795,2795,2795,2795,0
+20250327,110800,87346165,2795,2795,2795,2795,0
+20250327,110700,87346165,2795,2795,2795,2795,746
+20250327,110600,85261095,2795,2795,2795,2795,0
+20250327,110500,85261095,2795,2795,2795,2795,0
+20250327,110400,85261095,2795,2795,2795,2795,0
+20250327,110300,85261095,2795,2795,2795,2795,0
+20250327,110200,85261095,2795,2795,2795,2795,0
+20250327,110100,85261095,2795,2795,2795,2795,0
+20250327,110000,85261095,2795,2795,2795,2795,2137
+20250327,105900,79288180,2795,2795,2795,2795,0
+20250327,105800,79288180,2795,2795,2795,2795,0
+20250327,105700,79288180,2795,2795,2795,2795,0
+20250327,105600,79288180,2795,2795,2795,2795,1350
+20250327,105500,75514930,2790,2790,2790,2790,0
+20250327,105400,75514930,2790,2790,2790,2790,124
+20250327,105300,75168970,2785,2785,2785,2785,0
+20250327,105200,75168970,2785,2785,2785,2785,0
+20250327,105100,75168970,2785,2785,2785,2785,0
+20250327,105000,75168970,2785,2785,2785,2785,9
+20250327,104900,75143905,2780,2780,2780,2780,0
+20250327,104800,75143905,2780,2780,2780,2780,0
+20250327,104700,75143905,2780,2790,2790,2780,1014
+20250327,104600,72324935,2780,2780,2780,2780,0
+20250327,104500,72324935,2780,2780,2780,2780,920
+20250327,104400,69767335,2785,2805,2805,2785,3042
+20250327,104300,61281690,2805,2805,2805,2805,0
+20250327,104200,61281690,2805,2805,2805,2805,0
+20250327,104100,61281690,2805,2805,2805,2805,13
+20250327,104000,61245225,2800,2800,2800,2800,0
+20250327,103900,61245225,2800,2800,2800,2800,1785
+20250327,103800,56247225,2800,2800,2800,2800,0
+20250327,103700,56247225,2800,2800,2800,2800,0
+20250327,103600,56247225,2800,2800,2800,2800,44
+20250327,103500,56124025,2805,2805,2805,2805,0
+20250327,103400,56124025,2805,2805,2805,2805,0
+20250327,103300,56124025,2805,2805,2805,2805,0
+20250327,103200,56124025,2805,2805,2805,2805,0
+20250327,103100,56124025,2805,2805,2805,2805,0
+20250327,103000,56124025,2805,2805,2805,2805,1
+20250327,102900,56121220,2805,2805,2805,2805,0
+20250327,102800,56121220,2805,2805,2805,2805,0
+20250327,102700,56121220,2805,2800,2805,2800,5
+20250327,102600,56107205,2795,2795,2795,2795,0
+20250327,102500,56107205,2795,2795,2795,2795,0
+20250327,102400,56107205,2795,2795,2795,2795,0
+20250327,102300,56107205,2795,2795,2795,2795,0
+20250327,102200,56107205,2795,2795,2795,2795,0
+20250327,102100,56107205,2795,2795,2795,2795,0
+20250327,102000,56107205,2795,2795,2795,2795,0
+20250327,101900,56107205,2795,2795,2795,2795,15
+20250327,101800,56065280,2795,2795,2795,2795,0
+20250327,101700,56065280,2795,2795,2795,2795,0
+20250327,101600,56065280,2795,2795,2795,2795,0
+20250327,101500,56065280,2795,2795,2795,2795,0
+20250327,101400,56065280,2795,2795,2795,2795,359
+20250327,101300,55061875,2795,2795,2795,2795,0
+20250327,101200,55061875,2795,2795,2795,2795,0
+20250327,101100,55061875,2795,2795,2795,2795,2000
+20250327,101000,49471875,2795,2795,2795,2795,0
+20250327,100900,49471875,2795,2795,2795,2795,0
+20250327,100800,49471875,2795,2795,2795,2795,0
+20250327,100700,49471875,2795,2795,2795,2795,0
+20250327,100600,49471875,2795,2795,2795,2795,0
+20250327,100500,49471875,2795,2795,2795,2795,0
+20250327,100400,49471875,2795,2795,2795,2795,0
+20250327,100300,49471875,2795,2800,2800,2795,1041
+20250327,100200,46561780,2800,2800,2800,2800,0
+20250327,100100,46561780,2800,2800,2800,2800,0
+20250327,100000,46561780,2800,2800,2800,2800,0
+20250327,095900,46561780,2800,2800,2800,2800,0
+20250327,095800,46561780,2800,2805,2805,2800,886
+20250327,095700,44079730,2815,2815,2815,2815,0
+20250327,095600,44079730,2815,2815,2815,2815,134
+20250327,095500,43702520,2830,2820,2830,2820,800
+20250327,095400,41440210,2815,2815,2815,2815,45
+20250327,095300,41313535,2810,2810,2810,2810,0
+20250327,095200,41313535,2810,2810,2810,2810,178
+20250327,095100,40813355,2805,2805,2805,2805,0
+20250327,095000,40813355,2805,2805,2805,2805,0
+20250327,094900,40813355,2805,2805,2805,2805,500
+20250327,094800,39410855,2800,2800,2800,2800,0
+20250327,094700,39410855,2800,2800,2800,2800,0
+20250327,094600,39410855,2800,2800,2800,2800,129
+20250327,094500,39049655,2795,2795,2795,2795,1400
+20250327,094400,35136655,2795,2795,2795,2795,0
+20250327,094300,35136655,2795,2795,2795,2795,0
+20250327,094200,35136655,2795,2795,2795,2795,0
+20250327,094100,35136655,2795,2795,2795,2795,0
+20250327,094000,35136655,2795,2795,2795,2795,0
+20250327,093900,35136655,2795,2795,2795,2795,0
+20250327,093800,35136655,2795,2795,2795,2795,0
+20250327,093700,35136655,2795,2795,2795,2795,2196
+20250327,093600,28998835,2800,2800,2800,2800,0
+20250327,093500,28998835,2800,2800,2800,2800,490
+20250327,093400,27626835,2795,2795,2795,2795,27
+20250327,093300,27551370,2800,2800,2800,2800,0
+20250327,093200,27551370,2800,2800,2800,2800,0
+20250327,093100,27551370,2800,2795,2800,2795,400
+20250327,093000,26431465,2785,2785,2785,2785,0
+20250327,092900,26431465,2785,2785,2785,2785,0
+20250327,092800,26431465,2785,2785,2785,2785,0
+20250327,092700,26431465,2785,2785,2785,2785,0
+20250327,092600,26431465,2785,2785,2785,2785,0
+20250327,092500,26431465,2785,2785,2785,2785,0
+20250327,092400,26431465,2785,2785,2785,2785,0
+20250327,092300,26431465,2785,2785,2785,2785,0
+20250327,092200,26431465,2785,2785,2785,2785,0
+20250327,092100,26431465,2785,2785,2785,2785,0
+20250327,092000,26431465,2785,2785,2785,2785,0
+20250327,091900,26431465,2785,2785,2785,2785,0
+20250327,091800,26431465,2785,2785,2785,2785,0
+20250327,091700,26431465,2785,2785,2785,2785,0
+20250327,091600,26431465,2785,2785,2785,2785,0
+20250327,091500,26431465,2785,2785,2785,2785,0
+20250327,091400,26431465,2785,2785,2785,2785,800
+20250327,091300,24203465,2785,2785,2785,2785,0
+20250327,091200,24203465,2785,2785,2785,2785,0
+20250327,091100,24203465,2785,2785,2785,2785,0
+20250327,091000,24203465,2785,2790,2790,2785,2382
+20250327,090900,17569240,2785,2785,2785,2785,0
+20250327,090800,17569240,2785,2785,2785,2785,0
+20250327,090700,17569240,2785,2785,2785,2785,167
+20250327,090600,17104145,2790,2790,2790,2790,88
+20250327,090500,16858625,2790,2790,2790,2790,12
+20250327,090400,16825145,2790,2790,2790,2790,1000
+20250327,090300,14035145,2805,2805,2805,2805,0
+20250327,090200,14035145,2805,2800,2805,2800,1067
+20250327,090100,11047450,2830,2830,2830,2830,0
+20250327,090000,11047450,2830,2830,2830,2800,3924

457390/min/candle-20250328.csv

@@ -0,0 +1,767 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,214500,182913775,2775,2775,2775,2775,5024
+20250328,214400,182913775,2775,2775,2775,2775,0
+20250328,214300,182913775,2775,2775,2775,2775,0
+20250328,214200,182913775,2775,2775,2775,2775,0
+20250328,214100,182913775,2775,2775,2775,2775,0
+20250328,214000,182913775,2775,2775,2775,2775,0
+20250328,213900,182913775,2775,2775,2775,2775,0
+20250328,213800,182913775,2775,2775,2775,2775,0
+20250328,213700,182913775,2775,2775,2775,2775,0
+20250328,213600,182913775,2775,2775,2775,2775,0
+20250328,213500,182913775,2775,2775,2775,2775,0
+20250328,213400,182913775,2775,2775,2775,2775,0
+20250328,213300,182913775,2775,2775,2775,2775,0
+20250328,213200,182913775,2775,2775,2775,2775,0
+20250328,213100,182913775,2775,2775,2775,2775,0
+20250328,213000,182913775,2775,2775,2775,2775,0
+20250328,212900,182913775,2775,2775,2775,2775,0
+20250328,212800,182913775,2775,2775,2775,2775,0
+20250328,212700,182913775,2775,2775,2775,2775,0
+20250328,212600,182913775,2775,2775,2775,2775,0
+20250328,212500,182913775,2775,2775,2775,2775,0
+20250328,212400,182913775,2775,2775,2775,2775,0
+20250328,212300,182913775,2775,2775,2775,2775,0
+20250328,212200,182913775,2775,2775,2775,2775,0
+20250328,212100,182913775,2775,2775,2775,2775,0
+20250328,212000,182913775,2775,2775,2775,2775,0
+20250328,211900,182913775,2775,2775,2775,2775,0
+20250328,211800,182913775,2775,2775,2775,2775,0
+20250328,211700,182913775,2775,2775,2775,2775,0
+20250328,211600,182913775,2775,2775,2775,2775,0
+20250328,211500,182913775,2775,2775,2775,2775,5024
+20250328,211400,182913775,2775,2775,2775,2775,0
+20250328,211300,182913775,2775,2775,2775,2775,0
+20250328,211200,182913775,2775,2775,2775,2775,0
+20250328,211100,182913775,2775,2775,2775,2775,0
+20250328,211000,182913775,2775,2775,2775,2775,0
+20250328,210900,182913775,2775,2775,2775,2775,0
+20250328,210800,182913775,2775,2775,2775,2775,0
+20250328,210700,182913775,2775,2775,2775,2775,0
+20250328,210600,182913775,2775,2775,2775,2775,0
+20250328,210500,182913775,2775,2775,2775,2775,0
+20250328,210400,182913775,2775,2775,2775,2775,0
+20250328,210300,182913775,2775,2775,2775,2775,0
+20250328,210200,182913775,2775,2775,2775,2775,0
+20250328,210100,182913775,2775,2775,2775,2775,0
+20250328,210000,182913775,2775,2775,2775,2775,0
+20250328,205900,182913775,2775,2775,2775,2775,0
+20250328,205800,182913775,2775,2775,2775,2775,0
+20250328,205700,182913775,2775,2775,2775,2775,0
+20250328,205600,182913775,2775,2775,2775,2775,0
+20250328,205500,182913775,2775,2775,2775,2775,0
+20250328,205400,182913775,2775,2775,2775,2775,0
+20250328,205300,182913775,2775,2775,2775,2775,0
+20250328,205200,182913775,2775,2775,2775,2775,0
+20250328,205100,182913775,2775,2775,2775,2775,0
+20250328,205000,182913775,2775,2775,2775,2775,0
+20250328,204900,182913775,2775,2775,2775,2775,0
+20250328,204800,182913775,2775,2775,2775,2775,0
+20250328,204700,182913775,2775,2775,2775,2775,0
+20250328,204600,182913775,2775,2775,2775,2775,0
+20250328,204500,182913775,2775,2775,2775,2775,5024
+20250328,204400,182913775,2775,2775,2775,2775,0
+20250328,204300,182913775,2775,2775,2775,2775,0
+20250328,204200,182913775,2775,2775,2775,2775,0
+20250328,204100,182913775,2775,2775,2775,2775,0
+20250328,204000,182913775,2775,2775,2775,2775,0
+20250328,203900,182913775,2775,2775,2775,2775,0
+20250328,203800,182913775,2775,2775,2775,2775,0
+20250328,203700,182913775,2775,2775,2775,2775,0
+20250328,203600,182913775,2775,2775,2775,2775,0
+20250328,203500,182913775,2775,2775,2775,2775,0
+20250328,203400,182913775,2775,2775,2775,2775,0
+20250328,203300,182913775,2775,2775,2775,2775,0
+20250328,203200,182913775,2775,2775,2775,2775,0
+20250328,203100,182913775,2775,2775,2775,2775,0
+20250328,203000,182913775,2775,2775,2775,2775,0
+20250328,202900,182913775,2775,2775,2775,2775,0
+20250328,202800,182913775,2775,2775,2775,2775,0
+20250328,202700,182913775,2775,2775,2775,2775,0
+20250328,202600,182913775,2775,2775,2775,2775,0
+20250328,202500,182913775,2775,2775,2775,2775,0
+20250328,202400,182913775,2775,2775,2775,2775,0
+20250328,202300,182913775,2775,2775,2775,2775,0
+20250328,202200,182913775,2775,2775,2775,2775,0
+20250328,202100,182913775,2775,2775,2775,2775,0
+20250328,202000,182913775,2775,2775,2775,2775,0
+20250328,201900,182913775,2775,2775,2775,2775,0
+20250328,201800,182913775,2775,2775,2775,2775,0
+20250328,201700,182913775,2775,2775,2775,2775,0
+20250328,201600,182913775,2775,2775,2775,2775,0
+20250328,201500,182913775,2775,2775,2775,2775,5024
+20250328,201400,182913775,2775,2775,2775,2775,0
+20250328,201300,182913775,2775,2775,2775,2775,0
+20250328,201200,182913775,2775,2775,2775,2775,0
+20250328,201100,182913775,2775,2775,2775,2775,0
+20250328,201000,182913775,2775,2775,2775,2775,0
+20250328,200900,182913775,2775,2775,2775,2775,0
+20250328,200800,182913775,2775,2775,2775,2775,0
+20250328,200700,182913775,2775,2775,2775,2775,0
+20250328,200600,182913775,2775,2775,2775,2775,0
+20250328,200500,182913775,2775,2775,2775,2775,0
+20250328,200400,182913775,2775,2775,2775,2775,0
+20250328,200300,182913775,2775,2775,2775,2775,0
+20250328,200200,182913775,2775,2775,2775,2775,0
+20250328,200100,182913775,2775,2775,2775,2775,0
+20250328,200000,182913775,2775,2775,2775,2775,0
+20250328,195900,182913775,2775,2775,2775,2775,0
+20250328,195800,182913775,2775,2775,2775,2775,0
+20250328,195700,182913775,2775,2775,2775,2775,0
+20250328,195600,182913775,2775,2775,2775,2775,0
+20250328,195500,182913775,2775,2775,2775,2775,0
+20250328,195400,182913775,2775,2775,2775,2775,0
+20250328,195300,182913775,2775,2775,2775,2775,0
+20250328,195200,182913775,2775,2775,2775,2775,0
+20250328,195100,182913775,2775,2775,2775,2775,0
+20250328,195000,182913775,2775,2775,2775,2775,0
+20250328,194900,182913775,2775,2775,2775,2775,0
+20250328,194800,182913775,2775,2775,2775,2775,0
+20250328,194700,182913775,2775,2775,2775,2775,0
+20250328,194600,182913775,2775,2775,2775,2775,0
+20250328,194500,182913775,2775,2775,2775,2775,5024
+20250328,194400,182913775,2775,2775,2775,2775,0
+20250328,194300,182913775,2775,2775,2775,2775,0
+20250328,194200,182913775,2775,2775,2775,2775,0
+20250328,194100,182913775,2775,2775,2775,2775,0
+20250328,194000,182913775,2775,2775,2775,2775,0
+20250328,193900,182913775,2775,2775,2775,2775,0
+20250328,193800,182913775,2775,2775,2775,2775,0
+20250328,193700,182913775,2775,2775,2775,2775,0
+20250328,193600,182913775,2775,2775,2775,2775,0
+20250328,193500,182913775,2775,2775,2775,2775,0
+20250328,193400,182913775,2775,2775,2775,2775,0
+20250328,193300,182913775,2775,2775,2775,2775,0
+20250328,193200,182913775,2775,2775,2775,2775,0
+20250328,193100,182913775,2775,2775,2775,2775,0
+20250328,193000,182913775,2775,2775,2775,2775,0
+20250328,192900,182913775,2775,2775,2775,2775,0
+20250328,192800,182913775,2775,2775,2775,2775,0
+20250328,192700,182913775,2775,2775,2775,2775,0
+20250328,192600,182913775,2775,2775,2775,2775,0
+20250328,192500,182913775,2775,2775,2775,2775,0
+20250328,192400,182913775,2775,2775,2775,2775,0
+20250328,192300,182913775,2775,2775,2775,2775,0
+20250328,192200,182913775,2775,2775,2775,2775,0
+20250328,192100,182913775,2775,2775,2775,2775,0
+20250328,192000,182913775,2775,2775,2775,2775,0
+20250328,191900,182913775,2775,2775,2775,2775,0
+20250328,191800,182913775,2775,2775,2775,2775,0
+20250328,191700,182913775,2775,2775,2775,2775,0
+20250328,191600,182913775,2775,2775,2775,2775,0
+20250328,191500,182913775,2775,2775,2775,2775,5024
+20250328,191400,182913775,2775,2775,2775,2775,0
+20250328,191300,182913775,2775,2775,2775,2775,0
+20250328,191200,182913775,2775,2775,2775,2775,0
+20250328,191100,182913775,2775,2775,2775,2775,0
+20250328,191000,182913775,2775,2775,2775,2775,0
+20250328,190900,182913775,2775,2775,2775,2775,0
+20250328,190800,182913775,2775,2775,2775,2775,0
+20250328,190700,182913775,2775,2775,2775,2775,0
+20250328,190600,182913775,2775,2775,2775,2775,0
+20250328,190500,182913775,2775,2775,2775,2775,0
+20250328,190400,182913775,2775,2775,2775,2775,0
+20250328,190300,182913775,2775,2775,2775,2775,0
+20250328,190200,182913775,2775,2775,2775,2775,0
+20250328,190100,182913775,2775,2775,2775,2775,0
+20250328,190000,182913775,2775,2775,2775,2775,0
+20250328,185900,182913775,2775,2775,2775,2775,0
+20250328,185800,182913775,2775,2775,2775,2775,0
+20250328,185700,182913775,2775,2775,2775,2775,0
+20250328,185600,182913775,2775,2775,2775,2775,0
+20250328,185500,182913775,2775,2775,2775,2775,0
+20250328,185400,182913775,2775,2775,2775,2775,0
+20250328,185300,182913775,2775,2775,2775,2775,0
+20250328,185200,182913775,2775,2775,2775,2775,0
+20250328,185100,182913775,2775,2775,2775,2775,0
+20250328,185000,182913775,2775,2775,2775,2775,0
+20250328,184900,182913775,2775,2775,2775,2775,0
+20250328,184800,182913775,2775,2775,2775,2775,0
+20250328,184700,182913775,2775,2775,2775,2775,0
+20250328,184600,182913775,2775,2775,2775,2775,0
+20250328,184500,182913775,2775,2775,2775,2775,5024
+20250328,184400,182913775,2775,2775,2775,2775,0
+20250328,184300,182913775,2775,2775,2775,2775,0
+20250328,184200,182913775,2775,2775,2775,2775,0
+20250328,184100,182913775,2775,2775,2775,2775,0
+20250328,184000,182913775,2775,2775,2775,2775,0
+20250328,183900,182913775,2775,2775,2775,2775,0
+20250328,183800,182913775,2775,2775,2775,2775,0
+20250328,183700,182913775,2775,2775,2775,2775,0
+20250328,183600,182913775,2775,2775,2775,2775,0
+20250328,183500,182913775,2775,2775,2775,2775,0
+20250328,183400,182913775,2775,2775,2775,2775,0
+20250328,183300,182913775,2775,2775,2775,2775,0
+20250328,183200,182913775,2775,2775,2775,2775,0
+20250328,183100,182913775,2775,2775,2775,2775,0
+20250328,183000,182913775,2775,2775,2775,2775,0
+20250328,182900,182913775,2775,2775,2775,2775,0
+20250328,182800,182913775,2775,2775,2775,2775,0
+20250328,182700,182913775,2775,2775,2775,2775,0
+20250328,182600,182913775,2775,2775,2775,2775,0
+20250328,182500,182913775,2775,2775,2775,2775,0
+20250328,182400,182913775,2775,2775,2775,2775,0
+20250328,182300,182913775,2775,2775,2775,2775,0
+20250328,182200,182913775,2775,2775,2775,2775,0
+20250328,182100,182913775,2775,2775,2775,2775,0
+20250328,182000,182913775,2775,2775,2775,2775,0
+20250328,181900,182913775,2775,2775,2775,2775,0
+20250328,181800,182913775,2775,2775,2775,2775,0
+20250328,181700,182913775,2775,2775,2775,2775,0
+20250328,181600,182913775,2775,2775,2775,2775,0
+20250328,181500,182913775,2775,2775,2775,2775,5024
+20250328,181400,182913775,2775,2775,2775,2775,0
+20250328,181300,182913775,2775,2775,2775,2775,0
+20250328,181200,182913775,2775,2775,2775,2775,0
+20250328,181100,182913775,2775,2775,2775,2775,0
+20250328,181000,182913775,2775,2775,2775,2775,0
+20250328,180900,182913775,2775,2775,2775,2775,0
+20250328,180800,182913775,2775,2775,2775,2775,0
+20250328,180700,182913775,2775,2775,2775,2775,0
+20250328,180600,182913775,2775,2775,2775,2775,0
+20250328,180500,182913775,2775,2775,2775,2775,0
+20250328,180400,182913775,2775,2775,2775,2775,0
+20250328,180300,182913775,2775,2775,2775,2775,0
+20250328,180200,182913775,2775,2775,2775,2775,0
+20250328,180100,182913775,2775,2775,2775,2775,0
+20250328,180000,182913775,2775,2775,2775,2775,0
+20250328,175900,182913775,2775,2775,2775,2775,0
+20250328,175800,182913775,2775,2775,2775,2775,0
+20250328,175700,182913775,2775,2775,2775,2775,0
+20250328,175600,182913775,2775,2775,2775,2775,0
+20250328,175500,182913775,2775,2775,2775,2775,0
+20250328,175400,182913775,2775,2775,2775,2775,0
+20250328,175300,182913775,2775,2775,2775,2775,0
+20250328,175200,182913775,2775,2775,2775,2775,0
+20250328,175100,182913775,2775,2775,2775,2775,0
+20250328,175000,182913775,2775,2775,2775,2775,0
+20250328,174900,182913775,2775,2775,2775,2775,0
+20250328,174800,182913775,2775,2775,2775,2775,0
+20250328,174700,182913775,2775,2775,2775,2775,0
+20250328,174600,182913775,2775,2775,2775,2775,0
+20250328,174500,182913775,2775,2775,2775,2775,5024
+20250328,174400,182913775,2775,2775,2775,2775,0
+20250328,174300,182913775,2775,2775,2775,2775,0
+20250328,174200,182913775,2775,2775,2775,2775,0
+20250328,174100,182913775,2775,2775,2775,2775,0
+20250328,174000,182913775,2775,2775,2775,2775,0
+20250328,173900,182913775,2775,2775,2775,2775,0
+20250328,173800,182913775,2775,2775,2775,2775,0
+20250328,173700,182913775,2775,2775,2775,2775,0
+20250328,173600,182913775,2775,2775,2775,2775,0
+20250328,173500,182913775,2775,2775,2775,2775,0
+20250328,173400,182913775,2775,2775,2775,2775,0
+20250328,173300,182913775,2775,2775,2775,2775,0
+20250328,173200,182913775,2775,2775,2775,2775,0
+20250328,173100,182913775,2775,2775,2775,2775,0
+20250328,173000,182913775,2775,2775,2775,2775,0
+20250328,172900,182913775,2775,2775,2775,2775,0
+20250328,172800,182913775,2775,2775,2775,2775,0
+20250328,172700,182913775,2775,2775,2775,2775,0
+20250328,172600,182913775,2775,2775,2775,2775,0
+20250328,172500,182913775,2775,2775,2775,2775,0
+20250328,172400,182913775,2775,2775,2775,2775,0
+20250328,172300,182913775,2775,2775,2775,2775,0
+20250328,172200,182913775,2775,2775,2775,2775,0
+20250328,172100,182913775,2775,2775,2775,2775,0
+20250328,172000,182913775,2775,2775,2775,2775,0
+20250328,171900,182913775,2775,2775,2775,2775,0
+20250328,171800,182913775,2775,2775,2775,2775,0
+20250328,171700,182913775,2775,2775,2775,2775,0
+20250328,171600,182913775,2775,2775,2775,2775,0
+20250328,171500,182913775,2775,2775,2775,2775,5024
+20250328,171400,182913775,2775,2775,2775,2775,0
+20250328,171300,182913775,2775,2775,2775,2775,0
+20250328,171200,182913775,2775,2775,2775,2775,0
+20250328,171100,182913775,2775,2775,2775,2775,0
+20250328,171000,182913775,2775,2775,2775,2775,0
+20250328,170900,182913775,2775,2775,2775,2775,0
+20250328,170800,182913775,2775,2775,2775,2775,0
+20250328,170700,182913775,2775,2775,2775,2775,0
+20250328,170600,182913775,2775,2775,2775,2775,0
+20250328,170500,182913775,2775,2775,2775,2775,0
+20250328,170400,182913775,2775,2775,2775,2775,0
+20250328,170300,182913775,2775,2775,2775,2775,0
+20250328,170200,182913775,2775,2775,2775,2775,0
+20250328,170100,182913775,2775,2775,2775,2775,0
+20250328,170000,182913775,2775,2775,2775,2775,0
+20250328,165900,182913775,2775,2775,2775,2775,0
+20250328,165800,182913775,2775,2775,2775,2775,0
+20250328,165700,182913775,2775,2775,2775,2775,0
+20250328,165600,182913775,2775,2775,2775,2775,0
+20250328,165500,182913775,2775,2775,2775,2775,0
+20250328,165400,182913775,2775,2775,2775,2775,0
+20250328,165300,182913775,2775,2775,2775,2775,0
+20250328,165200,182913775,2775,2775,2775,2775,0
+20250328,165100,182913775,2775,2775,2775,2775,0
+20250328,165000,182913775,2775,2775,2775,2775,0
+20250328,164900,182913775,2775,2775,2775,2775,0
+20250328,164800,182913775,2775,2775,2775,2775,0
+20250328,164700,182913775,2775,2775,2775,2775,0
+20250328,164600,182913775,2775,2775,2775,2775,0
+20250328,164500,182913775,2775,2775,2775,2775,5024
+20250328,164400,182913775,2775,2775,2775,2775,0
+20250328,164300,182913775,2775,2775,2775,2775,0
+20250328,164200,182913775,2775,2775,2775,2775,0
+20250328,164100,182913775,2775,2775,2775,2775,0
+20250328,164000,182913775,2775,2775,2775,2775,0
+20250328,163900,182913775,2775,2775,2775,2775,0
+20250328,163800,182913775,2775,2775,2775,2775,0
+20250328,163700,182913775,2775,2775,2775,2775,0
+20250328,163600,182913775,2775,2775,2775,2775,0
+20250328,163500,182913775,2775,2775,2775,2775,0
+20250328,163400,182913775,2775,2775,2775,2775,0
+20250328,163300,182913775,2775,2775,2775,2775,0
+20250328,163200,182913775,2775,2775,2775,2775,0
+20250328,163100,182913775,2775,2775,2775,2775,0
+20250328,163000,182913775,2775,2775,2775,2775,0
+20250328,162900,182913775,2775,2775,2775,2775,0
+20250328,162800,182913775,2775,2775,2775,2775,0
+20250328,162700,182913775,2775,2775,2775,2775,0
+20250328,162600,182913775,2775,2775,2775,2775,0
+20250328,162500,182913775,2775,2775,2775,2775,0
+20250328,162400,182913775,2775,2775,2775,2775,0
+20250328,162300,182913775,2775,2775,2775,2775,0
+20250328,162200,182913775,2775,2775,2775,2775,0
+20250328,162100,182913775,2775,2775,2775,2775,0
+20250328,162000,182913775,2775,2775,2775,2775,0
+20250328,161900,182913775,2775,2775,2775,2775,0
+20250328,161800,182913775,2775,2775,2775,2775,0
+20250328,161700,182913775,2775,2775,2775,2775,0
+20250328,161600,182913775,2775,2775,2775,2775,0
+20250328,161500,182913775,2775,2775,2775,2775,5024
+20250328,161400,182913775,2775,2775,2775,2775,0
+20250328,161300,182913775,2775,2775,2775,2775,0
+20250328,161200,182913775,2775,2775,2775,2775,0
+20250328,161100,182913775,2775,2775,2775,2775,0
+20250328,161000,182913775,2775,2775,2775,2775,0
+20250328,160900,182913775,2775,2775,2775,2775,0
+20250328,160800,182913775,2775,2775,2775,2775,0
+20250328,160700,182913775,2775,2775,2775,2775,0
+20250328,160600,182913775,2775,2775,2775,2775,0
+20250328,160500,182913775,2775,2775,2775,2775,0
+20250328,160400,182913775,2775,2775,2775,2775,0
+20250328,160300,182913775,2775,2775,2775,2775,0
+20250328,160200,182913775,2775,2775,2775,2775,0
+20250328,160100,182913775,2775,2775,2775,2775,0
+20250328,160000,182913775,2775,2775,2775,2775,0
+20250328,155900,182913775,2775,2775,2775,2775,0
+20250328,155800,182913775,2775,2775,2775,2775,0
+20250328,155700,182913775,2775,2775,2775,2775,0
+20250328,155600,182913775,2775,2775,2775,2775,0
+20250328,155500,182913775,2775,2775,2775,2775,0
+20250328,155400,182913775,2775,2775,2775,2775,0
+20250328,155300,182913775,2775,2775,2775,2775,0
+20250328,155200,182913775,2775,2775,2775,2775,0
+20250328,155100,182913775,2775,2775,2775,2775,0
+20250328,155000,182913775,2775,2775,2775,2775,0
+20250328,154900,182913775,2775,2775,2775,2775,0
+20250328,154800,182913775,2775,2775,2775,2775,0
+20250328,154700,182913775,2775,2775,2775,2775,0
+20250328,154600,182913775,2775,2775,2775,2775,0
+20250328,154500,182913775,2775,2775,2775,2775,5024
+20250328,154400,182913775,2775,2775,2775,2775,0
+20250328,154300,182913775,2775,2775,2775,2775,0
+20250328,154200,182913775,2775,2775,2775,2775,0
+20250328,154100,182913775,2775,2775,2775,2775,0
+20250328,154000,182913775,2775,2775,2775,2775,0
+20250328,153900,182913775,2775,2775,2775,2775,0
+20250328,153800,182913775,2775,2775,2775,2775,0
+20250328,153700,182913775,2775,2775,2775,2775,0
+20250328,153600,182913775,2775,2775,2775,2775,0
+20250328,153500,182913775,2775,2775,2775,2775,0
+20250328,153400,182913775,2775,2775,2775,2775,0
+20250328,153300,182913775,2775,2775,2775,2775,0
+20250328,153200,182913775,2775,2775,2775,2775,0
+20250328,153100,182913775,2775,2775,2775,2775,0
+20250328,153000,182913775,2775,2775,2775,2775,5024
+20250328,152900,168972175,2785,2785,2785,2785,0
+20250328,152800,168972175,2785,2785,2785,2785,0
+20250328,152700,168972175,2785,2785,2785,2785,0
+20250328,152600,168972175,2785,2785,2785,2785,0
+20250328,152500,168972175,2785,2785,2785,2785,0
+20250328,152400,168972175,2785,2785,2785,2785,0
+20250328,152300,168972175,2785,2785,2785,2785,0
+20250328,152200,168972175,2785,2785,2785,2785,0
+20250328,152100,168972175,2785,2785,2785,2785,0
+20250328,152000,168972175,2785,2785,2785,2785,0
+20250328,151900,168972175,2785,2785,2785,2785,0
+20250328,151800,168972175,2785,2785,2785,2785,0
+20250328,151700,168972175,2785,2785,2785,2785,0
+20250328,151600,168972175,2785,2785,2785,2785,0
+20250328,151500,168972175,2785,2785,2785,2785,0
+20250328,151400,168972175,2785,2785,2785,2785,0
+20250328,151300,168972175,2785,2785,2785,2785,0
+20250328,151200,168972175,2785,2785,2785,2785,0
+20250328,151100,168972175,2785,2785,2785,2785,0
+20250328,151000,168972175,2785,2785,2785,2785,0
+20250328,150900,168972175,2785,2785,2785,2785,0
+20250328,150800,168972175,2785,2785,2785,2785,0
+20250328,150700,168972175,2785,2785,2785,2785,11
+20250328,150600,168941540,2775,2775,2775,2775,0
+20250328,150500,168941540,2775,2780,2780,2775,310
+20250328,150400,168081240,2775,2775,2775,2775,0
+20250328,150300,168081240,2775,2775,2775,2775,0
+20250328,150200,168081240,2775,2775,2775,2775,0
+20250328,150100,168081240,2775,2775,2775,2775,0
+20250328,150000,168081240,2775,2775,2775,2775,0
+20250328,145900,168081240,2775,2775,2775,2775,0
+20250328,145800,168081240,2775,2775,2775,2775,20
+20250328,145700,168025740,2765,2765,2765,2765,0
+20250328,145600,168025740,2765,2765,2765,2765,0
+20250328,145500,168025740,2765,2765,2765,2765,0
+20250328,145400,168025740,2765,2765,2765,2765,0
+20250328,145300,168025740,2765,2765,2765,2765,0
+20250328,145200,168025740,2765,2765,2765,2765,1000
+20250328,145100,165260740,2775,2775,2775,2775,0
+20250328,145000,165260740,2775,2775,2775,2775,0
+20250328,144900,165260740,2775,2775,2775,2775,0
+20250328,144800,165260740,2775,2775,2775,2775,0
+20250328,144700,165260740,2775,2775,2775,2775,0
+20250328,144600,165260740,2775,2775,2775,2775,5
+20250328,144500,165246865,2770,2770,2770,2770,0
+20250328,144400,165246865,2770,2770,2770,2770,300
+20250328,144300,164415865,2765,2765,2765,2765,0
+20250328,144200,164415865,2765,2765,2765,2765,0
+20250328,144100,164415865,2765,2765,2765,2765,0
+20250328,144000,164415865,2765,2765,2765,2765,0
+20250328,143900,164415865,2765,2765,2765,2765,0
+20250328,143800,164415865,2765,2765,2765,2765,0
+20250328,143700,164415865,2765,2765,2765,2765,0
+20250328,143600,164415865,2765,2765,2765,2765,0
+20250328,143500,164415865,2765,2765,2765,2765,0
+20250328,143400,164415865,2765,2765,2765,2765,0
+20250328,143300,164415865,2765,2765,2765,2765,0
+20250328,143200,164415865,2765,2765,2765,2765,0
+20250328,143100,164415865,2765,2765,2765,2765,0
+20250328,143000,164415865,2765,2765,2765,2765,1000
+20250328,142900,161650865,2760,2760,2760,2760,0
+20250328,142800,161650865,2760,2760,2760,2760,0
+20250328,142700,161650865,2760,2760,2760,2760,0
+20250328,142600,161650865,2760,2760,2760,2760,0
+20250328,142500,161650865,2760,2760,2760,2760,0
+20250328,142400,161650865,2760,2760,2760,2760,0
+20250328,142300,161650865,2760,2760,2760,2760,0
+20250328,142200,161650865,2760,2760,2760,2760,0
+20250328,142100,161650865,2760,2760,2760,2760,0
+20250328,142000,161650865,2760,2760,2760,2760,0
+20250328,141900,161650865,2760,2760,2760,2760,0
+20250328,141800,161650865,2760,2760,2760,2760,0
+20250328,141700,161650865,2760,2760,2760,2760,0
+20250328,141600,161650865,2760,2760,2760,2760,0
+20250328,141500,161650865,2760,2760,2760,2760,0
+20250328,141400,161650865,2760,2760,2760,2760,0
+20250328,141300,161650865,2760,2760,2760,2760,0
+20250328,141200,161650865,2760,2765,2765,2760,2000
+20250328,141100,156124365,2785,2785,2785,2785,0
+20250328,141000,156124365,2785,2785,2785,2785,0
+20250328,140900,156124365,2785,2785,2785,2785,0
+20250328,140800,156124365,2785,2785,2785,2785,0
+20250328,140700,156124365,2785,2785,2785,2785,0
+20250328,140600,156124365,2785,2785,2785,2785,0
+20250328,140500,156124365,2785,2785,2785,2785,200
+20250328,140400,155567365,2780,2780,2780,2780,0
+20250328,140300,155567365,2780,2780,2780,2780,0
+20250328,140200,155567365,2780,2780,2780,2780,12
+20250328,140100,155534005,2780,2780,2780,2780,0
+20250328,140000,155534005,2780,2780,2780,2780,0
+20250328,135900,155534005,2780,2780,2780,2780,0
+20250328,135800,155534005,2780,2780,2780,2780,0
+20250328,135700,155534005,2780,2780,2780,2780,0
+20250328,135600,155534005,2780,2780,2780,2780,0
+20250328,135500,155534005,2780,2780,2780,2780,0
+20250328,135400,155534005,2780,2780,2780,2780,0
+20250328,135300,155534005,2780,2780,2780,2780,0
+20250328,135200,155534005,2780,2780,2780,2780,0
+20250328,135100,155534005,2780,2780,2780,2780,0
+20250328,135000,155534005,2780,2780,2780,2780,0
+20250328,134900,155534005,2780,2780,2780,2780,0
+20250328,134800,155534005,2780,2780,2780,2780,0
+20250328,134700,155534005,2780,2780,2780,2780,0
+20250328,134600,155534005,2780,2780,2780,2780,0
+20250328,134500,155534005,2780,2780,2780,2780,0
+20250328,134400,155534005,2780,2780,2780,2780,0
+20250328,134300,155534005,2780,2780,2780,2780,0
+20250328,134200,155534005,2780,2780,2780,2780,0
+20250328,134100,155534005,2780,2780,2780,2780,0
+20250328,134000,155534005,2780,2780,2780,2780,0
+20250328,133900,155534005,2780,2785,2785,2780,10
+20250328,133800,155506160,2785,2785,2785,2785,6
+20250328,133700,155489450,2780,2785,2785,2780,38
+20250328,133600,155383770,2785,2785,2785,2785,0
+20250328,133500,155383770,2785,2785,2785,2785,22
+20250328,133400,155322500,2785,2780,2785,2780,91
+20250328,133300,155069430,2785,2785,2785,2785,0
+20250328,133200,155069430,2785,2785,2785,2785,0
+20250328,133100,155069430,2785,2785,2785,2785,0
+20250328,133000,155069430,2785,2785,2785,2785,74
+20250328,132900,154863340,2785,2785,2785,2785,0
+20250328,132800,154863340,2785,2785,2785,2785,148
+20250328,132700,154451160,2790,2790,2790,2790,0
+20250328,132600,154451160,2790,2790,2790,2790,0
+20250328,132500,154451160,2790,2790,2790,2790,0
+20250328,132400,154451160,2790,2790,2790,2790,0
+20250328,132300,154451160,2790,2765,2790,2765,3846
+20250328,132200,143734820,2760,2760,2760,2760,0
+20250328,132100,143734820,2760,2760,2760,2760,0
+20250328,132000,143734820,2760,2760,2760,2760,0
+20250328,131900,143734820,2760,2760,2760,2760,0
+20250328,131800,143734820,2760,2760,2760,2760,0
+20250328,131700,143734820,2760,2760,2760,2760,0
+20250328,131600,143734820,2760,2760,2760,2760,0
+20250328,131500,143734820,2760,2760,2760,2760,0
+20250328,131400,143734820,2760,2760,2760,2760,0
+20250328,131300,143734820,2760,2760,2760,2760,0
+20250328,131200,143734820,2760,2760,2760,2760,0
+20250328,131100,143734820,2760,2760,2760,2760,0
+20250328,131000,143734820,2760,2760,2760,2760,0
+20250328,130900,143734820,2760,2760,2760,2760,0
+20250328,130800,143734820,2760,2760,2760,2760,0
+20250328,130700,143734820,2760,2760,2760,2760,0
+20250328,130600,143734820,2760,2760,2760,2760,0
+20250328,130500,143734820,2760,2760,2760,2760,48
+20250328,130400,143602340,2765,2765,2765,2765,1
+20250328,130300,143599575,2745,2745,2745,2745,0
+20250328,130200,143599575,2745,2745,2745,2745,0
+20250328,130100,143599575,2745,2745,2745,2745,0
+20250328,130000,143599575,2745,2745,2745,2745,0
+20250328,125900,143599575,2745,2745,2745,2745,2
+20250328,125800,143594085,2740,2740,2740,2740,0
+20250328,125700,143594085,2740,2740,2740,2740,0
+20250328,125600,143594085,2740,2740,2740,2740,0
+20250328,125500,143594085,2740,2740,2740,2740,0
+20250328,125400,143594085,2740,2740,2740,2740,0
+20250328,125300,143594085,2740,2740,2740,2740,0
+20250328,125200,143594085,2740,2740,2740,2740,0
+20250328,125100,143594085,2740,2740,2740,2740,2
+20250328,125000,143588605,2745,2745,2745,2745,0
+20250328,124900,143588605,2745,2745,2745,2745,0
+20250328,124800,143588605,2745,2745,2745,2745,0
+20250328,124700,143588605,2745,2745,2745,2745,0
+20250328,124600,143588605,2745,2745,2745,2745,0
+20250328,124500,143588605,2745,2745,2745,2745,0
+20250328,124400,143588605,2745,2745,2745,2745,0
+20250328,124300,143588605,2745,2745,2745,2745,0
+20250328,124200,143588605,2745,2745,2745,2745,0
+20250328,124100,143588605,2745,2745,2745,2745,0
+20250328,124000,143588605,2745,2745,2745,2745,0
+20250328,123900,143588605,2745,2745,2745,2745,0
+20250328,123800,143588605,2745,2745,2745,2745,0
+20250328,123700,143588605,2745,2745,2745,2745,0
+20250328,123600,143588605,2745,2745,2745,2745,0
+20250328,123500,143588605,2745,2745,2745,2745,0
+20250328,123400,143588605,2745,2745,2745,2745,0
+20250328,123300,143588605,2745,2745,2745,2745,0
+20250328,123200,143588605,2745,2745,2745,2745,0
+20250328,123100,143588605,2745,2745,2745,2745,0
+20250328,123000,143588605,2745,2745,2745,2745,242
+20250328,122900,142924315,2740,2740,2740,2740,0
+20250328,122800,142924315,2740,2740,2740,2740,0
+20250328,122700,142924315,2740,2740,2740,2740,0
+20250328,122600,142924315,2740,2740,2740,2740,0
+20250328,122500,142924315,2740,2740,2740,2740,1200
+20250328,122400,139636315,2745,2745,2745,2745,0
+20250328,122300,139636315,2745,2745,2745,2745,0
+20250328,122200,139636315,2745,2745,2745,2745,0
+20250328,122100,139636315,2745,2745,2745,2745,0
+20250328,122000,139636315,2745,2745,2745,2745,0
+20250328,121900,139636315,2745,2745,2745,2745,0
+20250328,121800,139636315,2745,2745,2745,2745,0
+20250328,121700,139636315,2745,2745,2745,2745,0
+20250328,121600,139636315,2745,2745,2745,2745,0
+20250328,121500,139636315,2745,2745,2745,2745,0
+20250328,121400,139636315,2745,2745,2745,2745,0
+20250328,121300,139636315,2745,2745,2745,2745,0
+20250328,121200,139636315,2745,2745,2745,2745,0
+20250328,121100,139636315,2745,2745,2745,2745,0
+20250328,121000,139636315,2745,2745,2745,2745,0
+20250328,120900,139636315,2745,2745,2745,2745,0
+20250328,120800,139636315,2745,2745,2745,2745,0
+20250328,120700,139636315,2745,2745,2745,2745,0
+20250328,120600,139636315,2745,2745,2745,2745,0
+20250328,120500,139636315,2745,2745,2745,2745,0
+20250328,120400,139636315,2745,2745,2745,2745,0
+20250328,120300,139636315,2745,2745,2745,2745,0
+20250328,120200,139636315,2745,2745,2745,2745,0
+20250328,120100,139636315,2745,2745,2745,2745,0
+20250328,120000,139636315,2745,2745,2745,2745,0
+20250328,115900,139636315,2745,2745,2745,2745,0
+20250328,115800,139636315,2745,2745,2745,2745,0
+20250328,115700,139636315,2745,2745,2745,2745,0
+20250328,115600,139636315,2745,2745,2745,2745,0
+20250328,115500,139636315,2745,2745,2745,2745,0
+20250328,115400,139636315,2745,2745,2745,2745,0
+20250328,115300,139636315,2745,2745,2745,2745,0
+20250328,115200,139636315,2745,2745,2745,2745,100
+20250328,115100,139361815,2745,2745,2745,2745,0
+20250328,115000,139361815,2745,2745,2745,2745,0
+20250328,114900,139361815,2745,2745,2745,2745,0
+20250328,114800,139361815,2745,2745,2745,2745,0
+20250328,114700,139361815,2745,2745,2745,2745,0
+20250328,114600,139361815,2745,2745,2745,2745,0
+20250328,114500,139361815,2745,2745,2745,2745,0
+20250328,114400,139361815,2745,2745,2745,2745,358
+20250328,114300,138379105,2750,2750,2750,2750,0
+20250328,114200,138379105,2750,2750,2750,2750,0
+20250328,114100,138379105,2750,2750,2750,2750,0
+20250328,114000,138379105,2750,2750,2750,2750,25
+20250328,113900,138310355,2745,2745,2745,2745,0
+20250328,113800,138310355,2745,2745,2745,2745,0
+20250328,113700,138310355,2745,2760,2760,2745,6000
+20250328,113600,121810240,2765,2765,2765,2765,0
+20250328,113500,121810240,2765,2765,2765,2765,0
+20250328,113400,121810240,2765,2765,2765,2765,993
+20250328,113300,119064595,2770,2770,2770,2770,0
+20250328,113200,119064595,2770,2770,2770,2770,0
+20250328,113100,119064595,2770,2770,2770,2770,0
+20250328,113000,119064595,2770,2770,2770,2770,0
+20250328,112900,119064595,2770,2770,2770,2770,0
+20250328,112800,119064595,2770,2770,2770,2770,0
+20250328,112700,119064595,2770,2770,2770,2770,0
+20250328,112600,119064595,2770,2770,2770,2770,0
+20250328,112500,119064595,2770,2770,2770,2770,0
+20250328,112400,119064595,2770,2770,2770,2770,0
+20250328,112300,119064595,2770,2770,2770,2770,0
+20250328,112200,119064595,2770,2770,2770,2770,0
+20250328,112100,119064595,2770,2770,2770,2770,0
+20250328,112000,119064595,2770,2770,2770,2770,0
+20250328,111900,119064595,2770,2770,2770,2770,0
+20250328,111800,119064595,2770,2770,2770,2770,0
+20250328,111700,119064595,2770,2770,2770,2770,0
+20250328,111600,119064595,2770,2770,2770,2770,0
+20250328,111500,119064595,2770,2770,2770,2770,0
+20250328,111400,119064595,2770,2770,2770,2770,0
+20250328,111300,119064595,2770,2770,2770,2770,1
+20250328,111200,119061825,2765,2765,2765,2765,0
+20250328,111100,119061825,2765,2765,2765,2765,0
+20250328,111000,119061825,2765,2765,2765,2765,0
+20250328,110900,119061825,2765,2765,2765,2765,0
+20250328,110800,119061825,2765,2765,2765,2765,0
+20250328,110700,119061825,2765,2765,2765,2765,7
+20250328,110600,119042470,2770,2770,2770,2770,0
+20250328,110500,119042470,2770,2770,2770,2770,0
+20250328,110400,119042470,2770,2770,2770,2770,0
+20250328,110300,119042470,2770,2770,2770,2770,0
+20250328,110200,119042470,2770,2770,2770,2770,0
+20250328,110100,119042470,2770,2770,2770,2770,801
+20250328,110000,116823700,2770,2770,2770,2770,0
+20250328,105900,116823700,2770,2770,2770,2770,0
+20250328,105800,116823700,2770,2770,2770,2770,0
+20250328,105700,116823700,2770,2785,2785,2770,1530
+20250328,105600,112577650,2785,2785,2785,2785,0
+20250328,105500,112577650,2785,2785,2785,2785,0
+20250328,105400,112577650,2785,2780,2785,2780,470
+20250328,105300,111268990,2780,2780,2780,2780,0
+20250328,105200,111268990,2780,2770,2780,2770,400
+20250328,105100,110159275,2770,2770,2770,2770,0
+20250328,105000,110159275,2770,2770,2770,2770,100
+20250328,104900,109882275,2770,2770,2770,2770,0
+20250328,104800,109882275,2770,2770,2770,2770,0
+20250328,104700,109882275,2770,2770,2770,2770,0
+20250328,104600,109882275,2770,2770,2770,2770,10
+20250328,104500,109854575,2770,2770,2770,2770,0
+20250328,104400,109854575,2770,2770,2770,2770,0
+20250328,104300,109854575,2770,2770,2770,2770,0
+20250328,104200,109854575,2770,2770,2770,2770,0
+20250328,104100,109854575,2770,2770,2770,2770,0
+20250328,104000,109854575,2770,2770,2770,2770,0
+20250328,103900,109854575,2770,2770,2770,2770,0
+20250328,103800,109854575,2770,2770,2770,2770,1
+20250328,103700,109851805,2770,2770,2770,2770,0
+20250328,103600,109851805,2770,2770,2770,2770,0
+20250328,103500,109851805,2770,2750,2770,2750,1289
+20250328,103400,106303670,2750,2750,2750,2750,0
+20250328,103300,106303670,2750,2750,2750,2750,0
+20250328,103200,106303670,2750,2750,2750,2750,0
+20250328,103100,106303670,2750,2750,2750,2750,0
+20250328,103000,106303670,2750,2750,2750,2750,0
+20250328,102900,106303670,2750,2750,2750,2750,0
+20250328,102800,106303670,2750,2750,2750,2750,1
+20250328,102700,106300920,2750,2750,2750,2750,0
+20250328,102600,106300920,2750,2750,2750,2750,90
+20250328,102500,106053420,2750,2750,2750,2750,5
+20250328,102400,106039670,2740,2740,2740,2740,0
+20250328,102300,106039670,2740,2740,2740,2740,0
+20250328,102200,106039670,2740,2740,2740,2740,0
+20250328,102100,106039670,2740,2740,2740,2740,0
+20250328,102000,106039670,2740,2740,2740,2740,0
+20250328,101900,106039670,2740,2740,2740,2740,0
+20250328,101800,106039670,2740,2740,2740,2740,0
+20250328,101700,106039670,2740,2740,2740,2740,0
+20250328,101600,106039670,2740,2740,2740,2740,1000
+20250328,101500,103299670,2750,2750,2750,2750,0
+20250328,101400,103299670,2750,2750,2750,2750,0
+20250328,101300,103299670,2750,2750,2750,2750,0
+20250328,101200,103299670,2750,2750,2750,2750,0
+20250328,101100,103299670,2750,2750,2750,2750,0
+20250328,101000,103299670,2750,2750,2750,2750,0
+20250328,100900,103299670,2750,2750,2750,2750,0
+20250328,100800,103299670,2750,2750,2750,2750,0
+20250328,100700,103299670,2750,2750,2750,2750,0
+20250328,100600,103299670,2750,2750,2750,2750,0
+20250328,100500,103299670,2750,2750,2750,2750,0
+20250328,100400,103299670,2750,2750,2750,2750,0
+20250328,100300,103299670,2750,2750,2750,2750,0
+20250328,100200,103299670,2750,2750,2750,2750,354
+20250328,100100,102326170,2750,2750,2750,2750,200
+20250328,100000,101776170,2750,2750,2750,2750,201
+20250328,095900,101223420,2740,2740,2740,2740,0
+20250328,095800,101223420,2740,2740,2740,2740,250
+20250328,095700,100538420,2740,2740,2740,2740,0
+20250328,095600,100538420,2740,2740,2740,2740,800
+20250328,095500,98346420,2750,2750,2750,2750,0
+20250328,095400,98346420,2750,2750,2750,2750,0
+20250328,095300,98346420,2750,2750,2750,2750,0
+20250328,095200,98346420,2750,2750,2750,2750,0
+20250328,095100,98346420,2750,2750,2750,2750,0
+20250328,095000,98346420,2750,2750,2750,2750,0
+20250328,094900,98346420,2750,2750,2750,2750,0
+20250328,094800,98346420,2750,2750,2750,2750,10
+20250328,094700,98318920,2740,2740,2740,2740,0
+20250328,094600,98318920,2740,2740,2740,2740,0
+20250328,094500,98318920,2740,2740,2740,2740,0
+20250328,094400,98318920,2740,2745,2745,2740,5398
+20250328,094300,83511460,2745,2745,2745,2745,308
+20250328,094200,82666000,2765,2765,2765,2765,0
+20250328,094100,82666000,2765,2765,2765,2765,1
+20250328,094000,82663235,2740,2740,2740,2740,0
+20250328,093900,82663235,2740,2740,2740,2740,0
+20250328,093800,82663235,2740,2740,2740,2740,4000
+20250328,093700,71703235,2740,2735,2740,2735,1322
+20250328,093600,68082565,2730,2730,2730,2730,170
+20250328,093500,67618465,2725,2725,2725,2725,0
+20250328,093400,67618465,2725,2725,2725,2725,0
+20250328,093300,67618465,2725,2725,2725,2725,0
+20250328,093200,67618465,2725,2725,2725,2725,0
+20250328,093100,67618465,2725,2725,2725,2725,0
+20250328,093000,67618465,2725,2725,2725,2725,18
+20250328,092900,67569415,2720,2720,2720,2720,0
+20250328,092800,67569415,2720,2720,2720,2720,0
+20250328,092700,67569415,2720,2720,2720,2720,37
+20250328,092600,67468775,2710,2710,2710,2710,0
+20250328,092500,67468775,2710,2710,2710,2710,0
+20250328,092400,67468775,2710,2710,2710,2710,0
+20250328,092300,67468775,2710,2710,2710,2710,0
+20250328,092200,67468775,2710,2725,2725,2710,3658
+20250328,092100,57543560,2730,2730,2730,2730,0
+20250328,092000,57543560,2730,2730,2730,2730,130
+20250328,091900,57188660,2730,2730,2730,2715,15040
+20250328,091800,16321940,2730,2725,2730,2725,577
+20250328,091700,14748965,2710,2710,2710,2710,0
+20250328,091600,14748965,2710,2715,2720,2710,2100
+20250328,091500,9047965,2715,2710,2715,2710,550
+20250328,091400,7557215,2735,2740,2740,2735,752
+20250328,091300,5500240,2745,2745,2745,2745,1001
+20250328,091200,2752495,2755,2760,2760,2755,610
+20250328,091100,1069395,2765,2765,2765,2765,0
+20250328,091000,1069395,2765,2765,2765,2765,0
+20250328,090900,1069395,2765,2765,2765,2765,0
+20250328,090800,1069395,2765,2765,2765,2765,0
+20250328,090700,1069395,2765,2765,2765,2765,0
+20250328,090600,1069395,2765,2765,2765,2765,0
+20250328,090500,1069395,2765,2765,2765,2765,0
+20250328,090400,1069395,2765,2765,2765,2765,2
+20250328,090300,1063865,2765,2765,2765,2765,1
+20250328,090200,1061100,2785,2785,2785,2785,100
+20250328,090100,782600,2795,2795,2795,2795,0
+20250328,090000,782600,2795,2795,2795,2795,280

457390/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,35,2,1.28,182913775,66663,80.91,2795,2795,2710,3560,1920,2740,2743.86,2.12,0,-6068,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,195,138.75,1.42,12,0.95,20.00,1955.00,2885,20250218,-3.81,2085,20241227,33.09,2885,-3.81,20250218,2145,29.37,20250109,2885,-3.81,20250218,2085,33.09,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,45,2,1.64,168972175,61639,74.81,2795,2795,2710,3560,1920,2740,2741.32,2.12,0,-5818,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,196,139.25,1.42,12,0.88,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,141402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,20,2,0.73,161650865,58993,71.60,2795,2795,2710,3560,1920,2740,2740.17,2.12,0,-5507,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,194,138.00,1.41,12,0.84,20.00,1955.00,2885,20250218,-4.33,2085,20241227,32.37,2885,-4.33,20250218,2145,28.67,20250109,2885,-4.33,20250218,2085,32.37,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,20,2,0.73,143734820,52546,63.78,2795,2795,2710,3560,1920,2740,2735.41,2.12,0,-4931,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,194,138.00,1.41,12,0.75,20.00,1955.00,2885,20250218,-4.33,2085,20241227,32.37,2885,-4.33,20250218,2145,28.67,20250109,2885,-4.33,20250218,2085,32.37,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,5,2,0.18,139636315,51051,61.96,2795,2795,2710,3560,1920,2740,2735.23,2.12,0,-4882,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,193,137.25,1.40,12,0.73,20.00,1955.00,2885,20250218,-4.85,2085,20241227,31.65,2885,-4.85,20250218,2145,27.97,20250109,2885,-4.85,20250218,2085,31.65,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,30,2,1.09,119064595,43575,52.89,2795,2795,2710,3560,1920,2740,2732.41,2.12,0,-3914,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,195,138.50,1.42,12,0.62,20.00,1955.00,2885,20250218,-3.99,2085,20241227,32.85,2885,-3.99,20250218,2145,29.14,20250109,2885,-3.99,20250218,2085,32.85,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,101402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,10,2,0.36,103299670,37870,45.96,2795,2795,2710,3560,1920,2740,2727.74,2.12,0,-2643,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,193,137.50,1.41,12,0.54,20.00,1955.00,2885,20250218,-4.68,2085,20241227,31.89,2885,-4.68,20250218,2145,28.21,20250109,2885,-4.68,20250218,2085,31.89,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250328,091411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,-5,5,-0.18,7557215,2746,3.33,2795,2795,2735,3560,1920,2740,2752.08,2.12,0,-1697,2866,2802,2766,2702,2666,2785,2685,7,820,100,1860,5,1,7035000,192,136.75,1.40,12,0.04,20.00,1955.00,2885,20250218,-5.20,2085,20241227,31.18,2885,-5.20,20250218,2145,27.51,20250109,2885,-5.20,20250218,2085,31.18,20241227,0.28,N,457390,100,7 억,,149297,N,N,0,N,00,N
+20250327,162711,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,-90,5,-3.18,228686470,82391,270.21,2830,2830,2730,3675,1985,2830,2775.62,2.40,0,-21244,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,193,137.00,1.40,12,1.17,20.00,1955.00,2885,20250218,-5.03,2085,20241227,31.41,2885,-5.03,20250218,2145,27.74,20250109,2885,-5.03,20250218,2085,31.41,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,151356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,-55,5,-1.94,219332680,79008,259.12,2830,2830,2730,3675,1985,2830,2776.08,2.40,0,-20452,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,195,138.75,1.42,12,1.12,20.00,1955.00,2885,20250218,-3.81,2085,20241227,33.09,2885,-3.81,20250218,2145,29.37,20250109,2885,-3.81,20250218,2085,33.09,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,141400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-65,5,-2.30,136562345,48950,160.54,2830,2830,2765,3675,1985,2830,2789.83,2.40,0,-15919,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,195,138.25,1.41,12,0.70,20.00,1955.00,2885,20250218,-4.16,2085,20241227,32.61,2885,-4.16,20250218,2145,28.90,20250109,2885,-4.16,20250218,2085,32.61,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,-60,5,-2.12,107462940,38440,126.07,2830,2830,2770,3675,1985,2830,2795.60,2.40,0,-14856,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,195,138.50,1.42,12,0.55,20.00,1955.00,2885,20250218,-3.99,2085,20241227,32.85,2885,-3.99,20250218,2145,29.14,20250109,2885,-3.99,20250218,2085,32.85,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,121405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,-45,5,-1.59,101500285,36294,119.03,2830,2830,2780,3675,1985,2830,2796.61,2.40,0,-13120,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,196,139.25,1.42,12,0.52,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2800,-30,5,-1.06,87564565,31308,102.68,2830,2830,2780,3675,1985,2830,2796.88,2.40,0,-10506,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,197,140.00,1.43,12,0.45,20.00,1955.00,2885,20250218,-2.95,2085,20241227,34.29,2885,-2.95,20250218,2145,30.54,20250109,2885,-2.95,20250218,2085,34.29,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2795,-35,5,-1.24,55061875,19666,64.50,2830,2830,2785,3675,1985,2830,2799.85,2.40,0,-1322,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,197,139.75,1.43,12,0.28,20.00,1955.00,2885,20250218,-3.12,2085,20241227,34.05,2885,-3.12,20250218,2145,30.30,20250109,2885,-3.12,20250218,2085,34.05,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250327,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2785,-45,5,-1.59,24203465,8640,28.34,2830,2830,2785,3675,1985,2830,2801.33,2.40,0,492,2856,2842,2816,2802,2776,2850,2810,7,845,100,1920,5,1,7035000,196,139.25,1.42,12,0.12,20.00,1955.00,2885,20250218,-3.47,2085,20241227,33.57,2885,-3.47,20250218,2145,29.84,20250109,2885,-3.47,20250218,2085,33.57,20241227,0.31,N,457390,100,7 억,,168656,N,N,0,N,00,N
+20250326,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,5,2,0.18,85615325,30491,49.86,2820,2830,2790,3670,1980,2825,2807.88,2.57,0,-12295,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,199,141.50,1.45,12,0.43,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,-35,5,-1.24,81469555,29020,47.45,2820,2830,2790,3670,1980,2825,2807.36,2.57,0,-11611,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,196,139.50,1.43,12,0.41,20.00,1955.00,2885,20250218,-3.29,2085,20241227,33.81,2885,-3.29,20250218,2145,30.07,20250109,2885,-3.29,20250218,2085,33.81,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-10,5,-0.35,51162125,18195,29.75,2820,2830,2800,3670,1980,2825,2811.88,2.57,0,-9801,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,198,140.75,1.44,12,0.26,20.00,1955.00,2885,20250218,-2.43,2085,20241227,35.01,2885,-2.43,20250218,2145,31.24,20250109,2885,-2.43,20250218,2085,35.01,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,0,3,0.00,40243765,14311,23.40,2820,2825,2800,3670,1980,2825,2812.09,2.57,0,-7805,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,199,141.25,1.45,12,0.20,20.00,1955.00,2885,20250218,-2.08,2085,20241227,35.49,2885,-2.08,20250218,2145,31.70,20250109,2885,-2.08,20250218,2085,35.49,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,0,3,0.00,37443210,13318,21.78,2820,2825,2800,3670,1980,2825,2811.47,2.57,0,-7369,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,199,141.25,1.45,12,0.19,20.00,1955.00,2885,20250218,-2.08,2085,20241227,35.49,2885,-2.08,20250218,2145,31.70,20250109,2885,-2.08,20250218,2085,35.49,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,-5,5,-0.18,33344115,11864,19.40,2820,2825,2800,3670,1980,2825,2810.53,2.57,0,-6025,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,198,141.00,1.44,12,0.17,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2805,-20,5,-0.71,24568420,8741,14.29,2820,2825,2800,3670,1980,2825,2810.71,2.57,0,-4711,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,197,140.25,1.43,12,0.12,20.00,1955.00,2885,20250218,-2.77,2085,20241227,34.53,2885,-2.77,20250218,2145,30.77,20250109,2885,-2.77,20250218,2085,34.53,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250326,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2815,-10,5,-0.35,1943325,690,1.13,2820,2825,2815,3670,1980,2825,2816.41,2.57,0,-582,2888,2856,2833,2801,2778,2845,2790,7,845,100,1920,5,1,7035000,198,140.75,1.44,12,0.01,20.00,1955.00,2885,20250218,-2.43,2085,20241227,35.01,2885,-2.43,20250218,2145,31.24,20250109,2885,-2.43,20250218,2085,35.01,20241227,0.31,N,457390,100,7 억,,180951,N,N,0,N,00,N
+20250325,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2825,5,2,0.18,173903312,61153,75.46,2850,2865,2810,3665,1975,2820,2843.74,2.71,0,-6654,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,199,141.25,1.45,12,0.87,20.00,1955.00,2885,20250218,-2.08,2085,20241227,35.49,2885,-2.08,20250218,2145,31.70,20250109,2885,-2.08,20250218,2085,35.49,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,0,3,0.00,168348762,59186,73.03,2850,2865,2815,3665,1975,2820,2844.40,2.71,0,-6102,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,198,141.00,1.44,12,0.84,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,10,2,0.35,146221282,51335,63.35,2850,2865,2820,3665,1975,2820,2848.37,2.71,0,-4689,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,199,141.50,1.45,12,0.73,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,131426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,20,2,0.71,122959235,43122,53.21,2850,2865,2825,3665,1975,2820,2851.43,2.71,0,-4648,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,200,142.00,1.45,12,0.61,20.00,1955.00,2885,20250218,-1.56,2085,20241227,36.21,2885,-1.56,20250218,2145,32.40,20250109,2885,-1.56,20250218,2085,36.21,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,15,2,0.53,116873495,40972,50.56,2850,2865,2825,3665,1975,2820,2852.52,2.71,0,-4663,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,199,141.75,1.45,12,0.58,20.00,1955.00,2885,20250218,-1.73,2085,20241227,35.97,2885,-1.73,20250218,2145,32.17,20250109,2885,-1.73,20250218,2085,35.97,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,25,2,0.89,110094940,38581,47.61,2850,2865,2825,3665,1975,2820,2853.61,2.71,0,-4677,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,200,142.25,1.46,12,0.55,20.00,1955.00,2885,20250218,-1.39,2085,20241227,36.45,2885,-1.39,20250218,2145,32.63,20250109,2885,-1.39,20250218,2085,36.45,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,40,2,1.42,45489220,16010,19.76,2850,2860,2825,3665,1975,2820,2841.30,2.71,0,-2945,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,201,143.00,1.46,12,0.23,20.00,1955.00,2885,20250218,-0.87,2085,20241227,37.17,2885,-0.87,20250218,2145,33.33,20250109,2885,-0.87,20250218,2085,37.17,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250325,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2840,20,2,0.71,18948370,6666,8.23,2850,2850,2835,3665,1975,2820,2842.54,2.71,0,-3228,2893,2856,2803,2766,2713,2875,2785,7,845,100,1910,5,1,7035000,200,142.00,1.45,12,0.09,20.00,1955.00,2885,20250218,-1.56,2085,20241227,36.21,2885,-1.56,20250218,2145,32.40,20250109,2885,-1.56,20250218,2085,36.21,20241227,0.31,N,457390,100,7 억,,190484,N,N,0,N,00,N
+20250324,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,30,2,1.08,225542325,80038,106.77,2750,2840,2750,3625,1955,2790,2817.94,2.84,0,-3019,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,198,141.00,1.44,12,1.14,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2820,30,2,1.08,212793440,75509,100.72,2750,2840,2750,3625,1955,2790,2818.12,2.84,0,-2594,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,198,141.00,1.44,12,1.07,20.00,1955.00,2885,20250218,-2.25,2085,20241227,35.25,2885,-2.25,20250218,2145,31.47,20250109,2885,-2.25,20250218,2085,35.25,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,40,2,1.43,189218780,67157,89.58,2750,2840,2750,3625,1955,2790,2817.56,2.84,0,-2664,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,199,141.50,1.45,12,0.95,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,40,2,1.43,173479920,61585,82.15,2750,2840,2750,3625,1955,2790,2816.92,2.84,0,-2151,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,199,141.50,1.45,12,0.88,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,45,2,1.61,164403790,58378,77.87,2750,2840,2750,3625,1955,2790,2816.19,2.84,0,-2072,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,199,141.75,1.45,12,0.83,20.00,1955.00,2885,20250218,-1.73,2085,20241227,35.97,2885,-1.73,20250218,2145,32.17,20250109,2885,-1.73,20250218,2085,35.97,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,40,2,1.43,108489515,38624,51.52,2750,2840,2750,3625,1955,2790,2808.86,2.84,0,-1972,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,199,141.50,1.45,12,0.55,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2830,40,2,1.43,73855165,26366,35.17,2750,2840,2750,3625,1955,2790,2801.15,2.84,0,-1684,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,199,141.50,1.45,12,0.37,20.00,1955.00,2885,20250218,-1.91,2085,20241227,35.73,2885,-1.91,20250218,2145,31.93,20250109,2885,-1.91,20250218,2085,35.73,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
+20250324,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,-15,5,-0.54,17243420,6255,8.34,2750,2790,2750,3625,1955,2790,2756.74,2.84,0,-79,2876,2832,2776,2732,2676,2840,2740,7,835,100,1890,5,1,7035000,195,138.75,1.42,12,0.09,20.00,1955.00,2885,20250218,-3.81,2085,20241227,33.09,2885,-3.81,20250218,2145,29.37,20250109,2885,-3.81,20250218,2085,33.09,20241227,0.27,N,457390,100,7 억,,199820,N,N,0,N,00,N
 20250321,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2790,-20,5,-0.71,207135195,74966,93.65,2790,2820,2720,3650,1970,2810,2763.06,3.05,0,-9679,2893,2851,2798,2756,2703,2825,2730,7,840,100,1910,5,1,7035000,196,139.50,1.43,12,1.07,20.00,1955.00,2885,20250218,-3.29,2085,20241227,33.81,2885,-3.29,20250218,2145,30.07,20250109,2885,-3.29,20250218,2085,33.81,20241227,0.26,N,457390,100,7 억,,214367,N,N,0,N,00,N
 20250321,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,-45,5,-1.60,206327120,74675,93.28,2790,2820,2720,3650,1970,2810,2763.00,3.05,0,-9473,2893,2851,2798,2756,2703,2825,2730,7,840,100,1910,5,1,7035000,195,138.25,1.41,12,1.06,20.00,1955.00,2885,20250218,-4.16,2085,20241227,32.61,2885,-4.16,20250218,2145,28.90,20250109,2885,-4.16,20250218,2085,32.61,20241227,0.26,N,457390,100,7 억,,214367,N,N,0,N,00,N
 20250321,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2770,-40,5,-1.42,179957860,65166,81.41,2790,2820,2720,3650,1970,2810,2761.53,3.05,0,-7594,2893,2851,2798,2756,2703,2825,2730,7,840,100,1910,5,1,7035000,195,138.50,1.42,12,0.93,20.00,1955.00,2885,20250218,-3.99,2085,20241227,32.85,2885,-3.99,20250218,2145,29.14,20250109,2885,-3.99,20250218,2085,32.85,20241227,0.26,N,457390,100,7 억,,214367,N,N,0,N,00,N

457390/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,7035000,0,19909050000,0.00
+20250325,0,7035000,0,19873875000,0.00
+20250324,0,7035000,0,19838700000,0.00
+20250321,0,7035000,0,19627650000,0.00
+20250320,0,7035000,0,19768350000,0.00
 20250319,0,7035000,0,19838700000,0.00
 20250318,0,7035000,0,19557300000,0.00
 20250317,0,7035000,0,19346250000,0.00

457390/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2790,2705,2860,2705,609751,1703771947,00,0.00,N,2,60,
 20250310,2730,2630,2740,2480,459306,1206572678,00,0.00,N,2,95,
 20250304,2635,2740,2750,2560,413353,1082275925,00,0.00,N,5,-105,
 20250224,2740,2680,2830,2625,374198,1019253705,00,0.00,N,2,40,