KissMeData/317240/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211200	264049385	256	256	256	256	4475
3	20250327	211100	264049385	256	256	256	256	0
4	20250327	211000	264049385	256	256	256	256	0
5	20250327	210900	264049385	256	256	256	256	0
6	20250327	210800	264049385	256	256	256	256	0
7	20250327	210700	264049385	256	256	256	256	0
8	20250327	210600	264049385	256	256	256	256	0
9	20250327	210500	264049385	256	256	256	256	0
10	20250327	210400	264049385	256	256	256	256	0
11	20250327	210300	264049385	256	256	256	256	0
12	20250327	210200	264049385	256	256	256	256	0
13	20250327	210100	264049385	256	256	256	256	0
14	20250327	210000	264049385	256	256	256	256	0
15	20250327	205900	264049385	256	256	256	256	0
16	20250327	205800	264049385	256	256	256	256	0
17	20250327	205700	264049385	256	256	256	256	0
18	20250327	205600	264049385	256	256	256	256	0
19	20250327	205500	264049385	256	256	256	256	0
20	20250327	205400	264049385	256	256	256	256	0
21	20250327	205300	264049385	256	256	256	256	0
22	20250327	205200	264049385	256	256	256	256	0
23	20250327	205100	264049385	256	256	256	256	0
24	20250327	205000	264049385	256	256	256	256	0
25	20250327	204900	264049385	256	256	256	256	0
26	20250327	204800	264049385	256	256	256	256	0
27	20250327	204700	264049385	256	256	256	256	0
28	20250327	204600	264049385	256	256	256	256	0
29	20250327	204500	264049385	256	256	256	256	0
30	20250327	204400	264049385	256	256	256	256	0
31	20250327	204300	264049385	256	256	256	256	0
32	20250327	204200	264049385	256	256	256	256	4475
33	20250327	204100	264049385	256	256	256	256	0
34	20250327	204000	264049385	256	256	256	256	0
35	20250327	203900	264049385	256	256	256	256	0
36	20250327	203800	264049385	256	256	256	256	0
37	20250327	203700	264049385	256	256	256	256	0
38	20250327	203600	264049385	256	256	256	256	0
39	20250327	203500	264049385	256	256	256	256	0
40	20250327	203400	264049385	256	256	256	256	0
41	20250327	203300	264049385	256	256	256	256	0
42	20250327	203200	264049385	256	256	256	256	0
43	20250327	203100	264049385	256	256	256	256	0
44	20250327	203000	264049385	256	256	256	256	0
45	20250327	202900	264049385	256	256	256	256	0
46	20250327	202800	264049385	256	256	256	256	0
47	20250327	202700	264049385	256	256	256	256	0
48	20250327	202600	264049385	256	256	256	256	0
49	20250327	202500	264049385	256	256	256	256	0
50	20250327	202400	264049385	256	256	256	256	0
51	20250327	202300	264049385	256	256	256	256	0
52	20250327	202200	264049385	256	256	256	256	0
53	20250327	202100	264049385	256	256	256	256	0
54	20250327	202000	264049385	256	256	256	256	0
55	20250327	201900	264049385	256	256	256	256	0
56	20250327	201800	264049385	256	256	256	256	0
57	20250327	201700	264049385	256	256	256	256	0
58	20250327	201600	264049385	256	256	256	256	0
59	20250327	201500	264049385	256	256	256	256	0
60	20250327	201400	264049385	256	256	256	256	0
61	20250327	201300	264049385	256	256	256	256	0
62	20250327	201200	264049385	256	256	256	256	4475
63	20250327	201100	264049385	256	256	256	256	0
64	20250327	201000	264049385	256	256	256	256	0
65	20250327	200900	264049385	256	256	256	256	0
66	20250327	200800	264049385	256	256	256	256	0
67	20250327	200700	264049385	256	256	256	256	0
68	20250327	200600	264049385	256	256	256	256	0
69	20250327	200500	264049385	256	256	256	256	0
70	20250327	200400	264049385	256	256	256	256	0
71	20250327	200300	264049385	256	256	256	256	0
72	20250327	200200	264049385	256	256	256	256	0
73	20250327	200100	264049385	256	256	256	256	0
74	20250327	200000	264049385	256	256	256	256	0
75	20250327	195900	264049385	256	256	256	256	0
76	20250327	195800	264049385	256	256	256	256	0
77	20250327	195700	264049385	256	256	256	256	0
78	20250327	195600	264049385	256	256	256	256	0
79	20250327	195500	264049385	256	256	256	256	0
80	20250327	195400	264049385	256	256	256	256	0
81	20250327	195300	264049385	256	256	256	256	0
82	20250327	195200	264049385	256	256	256	256	0
83	20250327	195100	264049385	256	256	256	256	0
84	20250327	195000	264049385	256	256	256	256	0
85	20250327	194900	264049385	256	256	256	256	0
86	20250327	194800	264049385	256	256	256	256	0
87	20250327	194700	264049385	256	256	256	256	0
88	20250327	194600	264049385	256	256	256	256	0
89	20250327	194500	264049385	256	256	256	256	0
90	20250327	194400	264049385	256	256	256	256	0
91	20250327	194300	264049385	256	256	256	256	0
92	20250327	194200	264049385	256	256	256	256	4475
93	20250327	194100	264049385	256	256	256	256	0
94	20250327	194000	264049385	256	256	256	256	0
95	20250327	193900	264049385	256	256	256	256	0
96	20250327	193800	264049385	256	256	256	256	0
97	20250327	193700	264049385	256	256	256	256	0
98	20250327	193600	264049385	256	256	256	256	0
99	20250327	193500	264049385	256	256	256	256	0
100	20250327	193400	264049385	256	256	256	256	0
101	20250327	193300	264049385	256	256	256	256	0
102	20250327	193200	264049385	256	256	256	256	0
103	20250327	193100	264049385	256	256	256	256	0
104	20250327	193000	264049385	256	256	256	256	0
105	20250327	192900	264049385	256	256	256	256	0
106	20250327	192800	264049385	256	256	256	256	0
107	20250327	192700	264049385	256	256	256	256	0
108	20250327	192600	264049385	256	256	256	256	0
109	20250327	192500	264049385	256	256	256	256	0
110	20250327	192400	264049385	256	256	256	256	0
111	20250327	192300	264049385	256	256	256	256	0
112	20250327	192200	264049385	256	256	256	256	0
113	20250327	192100	264049385	256	256	256	256	0
114	20250327	192000	264049385	256	256	256	256	0
115	20250327	191900	264049385	256	256	256	256	0
116	20250327	191800	264049385	256	256	256	256	0
117	20250327	191700	264049385	256	256	256	256	0
118	20250327	191600	264049385	256	256	256	256	0
119	20250327	191500	264049385	256	256	256	256	0
120	20250327	191400	264049385	256	256	256	256	0
121	20250327	191300	264049385	256	256	256	256	0
122	20250327	191200	264049385	256	256	256	256	4475
123	20250327	191100	264049385	256	256	256	256	0
124	20250327	191000	264049385	256	256	256	256	0
125	20250327	190900	264049385	256	256	256	256	0
126	20250327	190800	264049385	256	256	256	256	0
127	20250327	190700	264049385	256	256	256	256	0
128	20250327	190600	264049385	256	256	256	256	0
129	20250327	190500	264049385	256	256	256	256	0
130	20250327	190400	264049385	256	256	256	256	0
131	20250327	190300	264049385	256	256	256	256	0
132	20250327	190200	264049385	256	256	256	256	0
133	20250327	190100	264049385	256	256	256	256	0
134	20250327	190000	264049385	256	256	256	256	0
135	20250327	185900	264049385	256	256	256	256	0
136	20250327	185800	264049385	256	256	256	256	0
137	20250327	185700	264049385	256	256	256	256	0
138	20250327	185600	264049385	256	256	256	256	0
139	20250327	185500	264049385	256	256	256	256	0
140	20250327	185400	264049385	256	256	256	256	0
141	20250327	185300	264049385	256	256	256	256	0
142	20250327	185200	264049385	256	256	256	256	0
143	20250327	185100	264049385	256	256	256	256	0
144	20250327	185000	264049385	256	256	256	256	0
145	20250327	184900	264049385	256	256	256	256	0
146	20250327	184800	264049385	256	256	256	256	0
147	20250327	184700	264049385	256	256	256	256	0
148	20250327	184600	264049385	256	256	256	256	0
149	20250327	184500	264049385	256	256	256	256	0
150	20250327	184400	264049385	256	256	256	256	0
151	20250327	184300	264049385	256	256	256	256	0
152	20250327	184200	264049385	256	256	256	256	4475
153	20250327	184100	264049385	256	256	256	256	0
154	20250327	184000	264049385	256	256	256	256	0
155	20250327	183900	264049385	256	256	256	256	0
156	20250327	183800	264049385	256	256	256	256	0
157	20250327	183700	264049385	256	256	256	256	0
158	20250327	183600	264049385	256	256	256	256	0
159	20250327	183500	264049385	256	256	256	256	0
160	20250327	183400	264049385	256	256	256	256	0
161	20250327	183300	264049385	256	256	256	256	0
162	20250327	183200	264049385	256	256	256	256	0
163	20250327	183100	264049385	256	256	256	256	0
164	20250327	183000	264049385	256	256	256	256	0
165	20250327	182900	264049385	256	256	256	256	0
166	20250327	182800	264049385	256	256	256	256	0
167	20250327	182700	264049385	256	256	256	256	0
168	20250327	182600	264049385	256	256	256	256	0
169	20250327	182500	264049385	256	256	256	256	0
170	20250327	182400	264049385	256	256	256	256	0
171	20250327	182300	264049385	256	256	256	256	0
172	20250327	182200	264049385	256	256	256	256	0
173	20250327	182100	264049385	256	256	256	256	0
174	20250327	182000	264049385	256	256	256	256	0
175	20250327	181900	264049385	256	256	256	256	0
176	20250327	181800	264049385	256	256	256	256	0
177	20250327	181700	264049385	256	256	256	256	0
178	20250327	181600	264049385	256	256	256	256	0
179	20250327	181500	264049385	256	256	256	256	0
180	20250327	181400	264049385	256	256	256	256	0
181	20250327	181300	264049385	256	256	256	256	0
182	20250327	181200	264049385	256	256	256	256	4475
183	20250327	181100	264049385	256	256	256	256	0
184	20250327	181000	264049385	256	256	256	256	0
185	20250327	180900	264049385	256	256	256	256	0
186	20250327	180800	264049385	256	256	256	256	0
187	20250327	180700	264049385	256	256	256	256	0
188	20250327	180600	264049385	256	256	256	256	0
189	20250327	180500	264049385	256	256	256	256	0
190	20250327	180400	264049385	256	256	256	256	0
191	20250327	180300	264049385	256	256	256	256	0
192	20250327	180200	264049385	256	256	256	256	0
193	20250327	180100	264049385	256	256	256	256	0
194	20250327	180000	264049385	256	256	256	256	0
195	20250327	175900	264049385	256	256	256	256	0
196	20250327	175800	264049385	256	256	256	256	0
197	20250327	175700	264049385	256	256	256	256	0
198	20250327	175600	264049385	256	256	256	256	0
199	20250327	175500	264049385	256	256	256	256	0
200	20250327	175400	264049385	256	256	256	256	0
201	20250327	175300	264049385	256	256	256	256	0
202	20250327	175200	264049385	256	256	256	256	0
203	20250327	175100	264049385	256	256	256	256	0
204	20250327	175000	264049385	256	256	256	256	0
205	20250327	174900	264049385	256	256	256	256	0
206	20250327	174800	264049385	256	256	256	256	0
207	20250327	174700	264049385	256	256	256	256	0
208	20250327	174600	264049385	256	256	256	256	0
209	20250327	174500	264049385	256	256	256	256	0
210	20250327	174400	264049385	256	256	256	256	0
211	20250327	174300	264049385	256	256	256	256	0
212	20250327	174200	264049385	256	256	256	256	4475
213	20250327	174100	264049385	256	256	256	256	0
214	20250327	174000	264049385	256	256	256	256	0
215	20250327	173900	264049385	256	256	256	256	0
216	20250327	173800	264049385	256	256	256	256	0
217	20250327	173700	264049385	256	256	256	256	0
218	20250327	173600	264049385	256	256	256	256	0
219	20250327	173500	264049385	256	256	256	256	0
220	20250327	173400	264049385	256	256	256	256	0
221	20250327	173300	264049385	256	256	256	256	0
222	20250327	173200	264049385	256	256	256	256	0
223	20250327	173100	264049385	256	256	256	256	0
224	20250327	173000	264049385	256	256	256	256	0
225	20250327	172900	264049385	256	256	256	256	0
226	20250327	172800	264049385	256	256	256	256	0
227	20250327	172700	264049385	256	256	256	256	0
228	20250327	172600	264049385	256	256	256	256	0
229	20250327	172500	264049385	256	256	256	256	0
230	20250327	172400	264049385	256	256	256	256	0
231	20250327	172300	264049385	256	256	256	256	0
232	20250327	172200	264049385	256	256	256	256	0
233	20250327	172100	264049385	256	256	256	256	0
234	20250327	172000	264049385	256	256	256	256	0
235	20250327	171900	264049385	256	256	256	256	0
236	20250327	171800	264049385	256	256	256	256	0
237	20250327	171700	264049385	256	256	256	256	0
238	20250327	171600	264049385	256	256	256	256	0
239	20250327	171500	264049385	256	256	256	256	0
240	20250327	171400	264049385	256	256	256	256	0
241	20250327	171300	264049385	256	256	256	256	0
242	20250327	171200	264049385	256	256	256	256	4475
243	20250327	171100	264049385	256	256	256	256	0
244	20250327	171000	264049385	256	256	256	256	0
245	20250327	170900	264049385	256	256	256	256	0
246	20250327	170800	264049385	256	256	256	256	0
247	20250327	170700	264049385	256	256	256	256	0
248	20250327	170600	264049385	256	256	256	256	0
249	20250327	170500	264049385	256	256	256	256	0
250	20250327	170400	264049385	256	256	256	256	0
251	20250327	170300	264049385	256	256	256	256	0
252	20250327	170200	264049385	256	256	256	256	0
253	20250327	170100	264049385	256	256	256	256	0
254	20250327	170000	264049385	256	256	256	256	0
255	20250327	165900	264049385	256	256	256	256	0
256	20250327	165800	264049385	256	256	256	256	0
257	20250327	165700	264049385	256	256	256	256	0
258	20250327	165600	264049385	256	256	256	256	0
259	20250327	165500	264049385	256	256	256	256	0
260	20250327	165400	264049385	256	256	256	256	0
261	20250327	165300	264049385	256	256	256	256	0
262	20250327	165200	264049385	256	256	256	256	0
263	20250327	165100	264049385	256	256	256	256	0
264	20250327	165000	264049385	256	256	256	256	0
265	20250327	164900	264049385	256	256	256	256	0
266	20250327	164800	264049385	256	256	256	256	0
267	20250327	164700	264049385	256	256	256	256	0
268	20250327	164600	264049385	256	256	256	256	0
269	20250327	164500	264049385	256	256	256	256	0
270	20250327	164400	264049385	256	256	256	256	0
271	20250327	164300	264049385	256	256	256	256	0
272	20250327	164200	264049385	256	256	256	256	4475
273	20250327	164100	264049385	256	256	256	256	0
274	20250327	164000	264049385	256	256	256	256	0
275	20250327	163900	264049385	256	256	256	256	0
276	20250327	163800	264049385	256	256	256	256	0
277	20250327	163700	264049385	256	256	256	256	0
278	20250327	163600	264049385	256	256	256	256	0
279	20250327	163500	264049385	256	256	256	256	0
280	20250327	163400	264049385	256	256	256	256	0
281	20250327	163300	264049385	256	256	256	256	0
282	20250327	163200	264049385	256	256	256	256	0
283	20250327	163100	264049385	256	256	256	256	0
284	20250327	163000	264049385	256	256	256	256	0
285	20250327	162900	264049385	256	256	256	256	0
286	20250327	162800	264049385	256	256	256	256	0
287	20250327	162700	264049385	256	256	256	256	0
288	20250327	162600	264049385	256	256	256	256	0
289	20250327	162500	264049385	256	256	256	256	0
290	20250327	162400	264049385	256	256	256	256	0
291	20250327	162300	264049385	256	256	256	256	0
292	20250327	162200	264049385	256	256	256	256	0
293	20250327	162100	264049385	256	256	256	256	0
294	20250327	162000	264049385	256	256	256	256	0
295	20250327	161900	264049385	256	256	256	256	0
296	20250327	161800	264049385	256	256	256	256	0
297	20250327	161700	264049385	256	256	256	256	0
298	20250327	161600	264049385	256	256	256	256	0
299	20250327	161500	264049385	256	256	256	256	0
300	20250327	161400	264049385	256	256	256	256	0
301	20250327	161300	264049385	256	256	256	256	0
302	20250327	161200	264049385	256	256	256	256	4475
303	20250327	161100	264049385	256	256	256	256	0
304	20250327	161000	264049385	256	256	256	256	0
305	20250327	160900	264049385	256	256	256	256	0
306	20250327	160800	264049385	256	256	256	256	0
307	20250327	160700	264049385	256	256	256	256	0
308	20250327	160600	264049385	256	256	256	256	0
309	20250327	160500	264049385	256	256	256	256	0
310	20250327	160400	264049385	256	256	256	256	0
311	20250327	160300	264049385	256	256	256	256	0
312	20250327	160200	264049385	256	256	256	256	0
313	20250327	160100	264049385	256	256	256	256	0
314	20250327	160000	264049385	256	256	256	256	0
315	20250327	155900	264049385	256	256	256	256	0
316	20250327	155800	264049385	256	256	256	256	0
317	20250327	155700	264049385	256	256	256	256	0
318	20250327	155600	264049385	256	256	256	256	0
319	20250327	155500	264049385	256	256	256	256	0
320	20250327	155400	264049385	256	256	256	256	0
321	20250327	155300	264049385	256	256	256	256	0
322	20250327	155200	264049385	256	256	256	256	0
323	20250327	155100	264049385	256	256	256	256	0
324	20250327	155000	264049385	256	256	256	256	0
325	20250327	154900	264049385	256	256	256	256	0
326	20250327	154800	264049385	256	256	256	256	0
327	20250327	154700	264049385	256	256	256	256	0
328	20250327	154600	264049385	256	256	256	256	0
329	20250327	154500	264049385	256	256	256	256	0
330	20250327	154400	264049385	256	256	256	256	0
331	20250327	154300	264049385	256	256	256	256	0
332	20250327	154200	264049385	256	256	256	256	4475
333	20250327	154100	264049385	256	256	256	256	0
334	20250327	154000	264049385	256	256	256	256	0
335	20250327	153900	264049385	256	256	256	256	0
336	20250327	153800	264049385	256	256	256	256	0
337	20250327	153700	264049385	256	256	256	256	0
338	20250327	153600	264049385	256	256	256	256	0
339	20250327	153500	264049385	256	256	256	256	0
340	20250327	153400	264049385	256	256	256	256	0
341	20250327	153300	264049385	256	256	256	256	0
342	20250327	153200	264049385	256	256	256	256	0
343	20250327	153100	264049385	256	256	256	256	0
344	20250327	153000	264049385	256	256	256	256	4475
345	20250327	152900	262903785	257	257	257	257	0
346	20250327	152800	262903785	257	257	257	257	0
347	20250327	152700	262903785	257	257	257	257	0
348	20250327	152600	262903785	257	257	257	257	0
349	20250327	152500	262903785	257	257	257	257	0
350	20250327	152400	262903785	257	257	257	257	0
351	20250327	152300	262903785	257	257	257	257	0
352	20250327	152200	262903785	257	257	257	257	0
353	20250327	152100	262903785	257	257	257	257	0
354	20250327	152000	262903785	257	257	257	257	0
355	20250327	151900	262903785	257	257	257	257	1
356	20250327	151800	262903528	257	257	257	257	0
357	20250327	151700	262903528	257	257	257	257	15
358	20250327	151600	262899673	256	256	256	256	47
359	20250327	151500	262887641	256	256	256	256	0
360	20250327	151400	262887641	256	256	256	256	0
361	20250327	151300	262887641	256	256	256	256	0
362	20250327	151200	262887641	256	256	256	256	75656
363	20250327	151100	243519705	256	256	256	256	0
364	20250327	151000	243519705	256	256	256	256	8184
365	20250327	150900	241424601	256	256	256	256	8000
366	20250327	150800	239376601	257	257	257	257	18
367	20250327	150700	239371975	257	256	257	256	19607
368	20250327	150600	234352483	257	257	257	257	0
369	20250327	150500	234352483	257	257	257	257	11562
370	20250327	150400	231381049	257	257	257	257	0
371	20250327	150300	231381049	257	257	257	257	468
372	20250327	150200	231260773	256	256	256	256	0
373	20250327	150100	231260773	256	256	256	256	29281
374	20250327	150000	223764837	257	257	257	257	1000
375	20250327	145900	223507837	257	257	257	257	0
376	20250327	145800	223507837	257	257	257	256	16972
377	20250327	145700	219146035	255	255	255	255	0
378	20250327	145600	219146035	255	255	255	255	1000
379	20250327	145500	218891035	257	257	257	257	202
380	20250327	145400	218839121	257	257	257	257	1
381	20250327	145300	218838864	254	254	254	254	336
382	20250327	145200	218753520	254	254	254	254	65888
383	20250327	145100	202017968	256	256	256	256	0
384	20250327	145000	202017968	256	256	256	256	1434
385	20250327	144900	201650864	254	254	254	254	2
386	20250327	144800	201650356	256	256	256	256	14688
387	20250327	144700	197890228	255	255	255	255	0
388	20250327	144600	197890228	255	255	255	255	6100
389	20250327	144500	196334728	255	255	255	255	0
390	20250327	144400	196334728	255	255	255	255	0
391	20250327	144300	196334728	255	255	255	255	1
392	20250327	144200	196334473	253	254	254	253	12013
393	20250327	144100	193295171	254	255	255	254	9990
394	20250327	144000	190757641	254	254	254	254	2
395	20250327	143900	190757133	254	254	254	254	5000
396	20250327	143800	189487133	255	255	255	255	1
397	20250327	143700	189486878	255	254	255	254	636
398	20250327	143600	189325298	254	254	254	254	0
399	20250327	143500	189325298	254	254	254	254	3847
400	20250327	143400	188348160	255	255	255	255	8
401	20250327	143300	188346120	254	254	254	254	0
402	20250327	143200	188346120	254	254	254	254	1409
403	20250327	143100	187988234	255	255	255	255	0
404	20250327	143000	187988234	255	255	255	255	669
405	20250327	142900	187817639	255	255	255	255	0
406	20250327	142800	187817639	255	255	255	255	0
407	20250327	142700	187817639	255	255	255	255	0
408	20250327	142600	187817639	255	255	255	255	0
409	20250327	142500	187817639	255	255	255	255	222
410	20250327	142400	187761029	255	255	255	255	2160
411	20250327	142300	187210229	255	255	255	255	5697
412	20250327	142200	185757494	254	254	254	254	0
413	20250327	142100	185757494	254	254	254	254	0
414	20250327	142000	185757494	254	254	254	254	564
415	20250327	141900	185614238	254	254	254	254	93
416	20250327	141800	185590616	255	255	255	255	0
417	20250327	141700	185590616	255	255	255	255	2
418	20250327	141600	185590106	255	254	255	254	4
419	20250327	141500	185589087	254	254	254	254	0
420	20250327	141400	185589087	254	254	254	254	0
421	20250327	141300	185589087	254	254	254	254	100
422	20250327	141200	185563687	254	255	255	254	3333
423	20250327	141100	184716772	255	255	255	255	0
424	20250327	141000	184716772	255	255	255	255	0
425	20250327	140900	184716772	255	255	255	255	86
426	20250327	140800	184694842	254	254	254	254	780
427	20250327	140700	184496722	254	254	254	254	0
428	20250327	140600	184496722	254	254	254	254	0
429	20250327	140500	184496722	254	254	254	254	0
430	20250327	140400	184496722	254	254	254	254	0
431	20250327	140300	184496722	254	254	254	254	0
432	20250327	140200	184496722	254	254	254	254	0
433	20250327	140100	184496722	254	254	254	254	1
434	20250327	140000	184496468	254	254	254	254	0
435	20250327	135900	184496468	254	254	254	254	10000
436	20250327	135800	181956468	254	254	254	254	500
437	20250327	135700	181829468	254	254	254	254	0
438	20250327	135600	181829468	254	254	254	254	0
439	20250327	135500	181829468	254	254	254	254	0
440	20250327	135400	181829468	254	254	254	254	0
441	20250327	135300	181829468	254	254	254	254	0
442	20250327	135200	181829468	254	254	254	254	9
443	20250327	135100	181827182	254	254	254	254	0
444	20250327	135000	181827182	254	254	254	254	4
445	20250327	134900	181826166	254	254	254	254	0
446	20250327	134800	181826166	254	254	254	254	0
447	20250327	134700	181826166	254	254	254	254	0
448	20250327	134600	181826166	254	254	254	254	0
449	20250327	134500	181826166	254	254	254	254	0
450	20250327	134400	181826166	254	254	254	254	0
451	20250327	134300	181826166	254	254	254	254	0
452	20250327	134200	181826166	254	254	254	254	0
453	20250327	134100	181826166	254	255	255	254	1851
454	20250327	134000	181355712	256	256	256	256	1900
455	20250327	133900	180869312	255	255	255	255	7000
456	20250327	133800	179084312	255	255	255	255	6309
457	20250327	133700	177475517	255	255	255	255	0
458	20250327	133600	177475517	255	255	255	255	0
459	20250327	133500	177475517	255	255	255	255	6
460	20250327	133400	177473987	256	256	256	256	0
461	20250327	133300	177473987	256	256	256	256	0
462	20250327	133200	177473987	256	256	256	256	64
463	20250327	133100	177457603	255	255	255	255	0
464	20250327	133000	177457603	255	255	255	255	0
465	20250327	132900	177457603	255	255	255	255	0
466	20250327	132800	177457603	255	255	255	255	585
467	20250327	132700	177308428	254	254	254	254	0
468	20250327	132600	177308428	254	254	254	254	0
469	20250327	132500	177308428	254	254	254	254	0
470	20250327	132400	177308428	254	254	254	254	0
471	20250327	132300	177308428	254	254	254	254	0
472	20250327	132200	177308428	254	254	254	254	0
473	20250327	132100	177308428	254	254	254	254	0
474	20250327	132000	177308428	254	254	254	254	0
475	20250327	131900	177308428	254	254	254	254	0
476	20250327	131800	177308428	254	254	254	254	0
477	20250327	131700	177308428	254	254	254	254	0
478	20250327	131600	177308428	254	254	254	254	0
479	20250327	131500	177308428	254	254	254	254	0
480	20250327	131400	177308428	254	254	254	254	3077
481	20250327	131300	176526870	256	256	256	256	0
482	20250327	131200	176526870	256	256	256	256	0
483	20250327	131100	176526870	256	256	256	256	0
484	20250327	131000	176526870	256	256	256	256	0
485	20250327	130900	176526870	256	256	256	256	0
486	20250327	130800	176526870	256	256	256	256	0
487	20250327	130700	176526870	256	256	256	256	0
488	20250327	130600	176526870	256	256	256	256	0
489	20250327	130500	176526870	256	254	256	254	20142
490	20250327	130400	171389708	253	254	254	252	64386
491	20250327	130300	155116282	255	255	255	255	0
492	20250327	130200	155116282	255	255	255	255	2
493	20250327	130100	155115772	255	255	255	255	1
494	20250327	130000	155115517	254	254	254	254	1
495	20250327	125900	155115263	254	254	254	254	0
496	20250327	125800	155115263	254	254	254	254	0
497	20250327	125700	155115263	254	254	254	254	3678
498	20250327	125600	154181051	255	255	255	255	0
499	20250327	125500	154181051	255	255	255	255	0
500	20250327	125400	154181051	255	255	255	255	0
501	20250327	125300	154181051	255	255	255	255	0
502	20250327	125200	154181051	255	255	255	255	0
503	20250327	125100	154181051	255	255	255	255	0
504	20250327	125000	154181051	255	255	255	255	509
505	20250327	124900	154051256	255	255	255	255	0
506	20250327	124800	154051256	255	255	255	255	0
507	20250327	124700	154051256	255	255	255	255	405
508	20250327	124600	153947981	255	255	255	255	200
509	20250327	124500	153896981	255	255	255	255	7
510	20250327	124400	153895196	254	254	254	254	0
511	20250327	124300	153895196	254	254	254	254	10000
512	20250327	124200	151355196	255	255	255	255	0
513	20250327	124100	151355196	255	255	255	255	0
514	20250327	124000	151355196	255	255	255	255	10
515	20250327	123900	151352646	255	255	255	255	5
516	20250327	123800	151351371	255	255	255	255	8256
517	20250327	123700	149246091	256	256	256	256	0
518	20250327	123600	149246091	256	256	256	256	0
519	20250327	123500	149246091	256	256	256	256	0
520	20250327	123400	149246091	256	256	256	256	0
521	20250327	123300	149246091	256	256	256	256	2486
522	20250327	123200	148609675	256	256	256	256	0
523	20250327	123100	148609675	256	256	256	256	16
524	20250327	123000	148605579	256	256	256	256	0
525	20250327	122900	148605579	256	256	256	256	0
526	20250327	122800	148605579	256	256	256	256	5000
527	20250327	122700	147325579	257	257	257	257	1584
528	20250327	122600	146918491	257	257	257	257	9
529	20250327	122500	146916178	256	256	256	256	0
530	20250327	122400	146916178	256	256	256	256	5000
531	20250327	122300	145636178	256	256	256	256	0
532	20250327	122200	145636178	256	256	256	256	0
533	20250327	122100	145636178	256	256	256	256	0
534	20250327	122000	145636178	256	256	256	256	1
535	20250327	121900	145635922	257	257	257	257	0
536	20250327	121800	145635922	257	257	257	257	2000
537	20250327	121700	145121922	257	257	257	257	0
538	20250327	121600	145121922	257	257	257	257	1
539	20250327	121500	145121665	256	256	256	256	0
540	20250327	121400	145121665	256	256	256	256	0
541	20250327	121300	145121665	256	256	256	256	0
542	20250327	121200	145121665	256	256	256	256	0
543	20250327	121100	145121665	256	256	256	256	0
544	20250327	121000	145121665	256	256	256	256	171
545	20250327	120900	145077889	258	258	258	258	0
546	20250327	120800	145077889	258	258	258	258	0
547	20250327	120700	145077889	258	258	258	258	1
548	20250327	120600	145077631	255	255	255	255	0
549	20250327	120500	145077631	255	255	255	255	0
550	20250327	120400	145077631	255	255	255	255	0
551	20250327	120300	145077631	255	257	257	255	12000
552	20250327	120200	142007117	257	257	257	257	57
553	20250327	120100	141992468	257	257	257	257	0
554	20250327	120000	141992468	257	256	257	256	3602
555	20250327	115900	141068754	256	256	256	256	0
556	20250327	115800	141068754	256	256	256	256	43
557	20250327	115700	141057746	256	256	256	256	0
558	20250327	115600	141057746	256	256	256	256	0
559	20250327	115500	141057746	256	256	256	256	0
560	20250327	115400	141057746	256	256	256	256	84
561	20250327	115300	141036242	256	256	256	256	80
562	20250327	115200	141015762	256	256	256	256	1000
563	20250327	115100	140759762	257	257	257	256	3003
564	20250327	115000	139989991	257	257	257	257	0
565	20250327	114900	139989991	257	257	257	257	0
566	20250327	114800	139989991	257	257	257	257	0
567	20250327	114700	139989991	257	257	257	257	0
568	20250327	114600	139989991	257	257	257	257	0
569	20250327	114500	139989991	257	257	257	257	0
570	20250327	114400	139989991	257	257	257	257	6
571	20250327	114300	139988449	257	257	257	257	2
572	20250327	114200	139987935	256	256	256	256	0
573	20250327	114100	139987935	256	256	256	256	0
574	20250327	114000	139987935	256	257	257	256	1022
575	20250327	113900	139726281	257	257	257	257	1624
576	20250327	113800	139308913	256	256	256	256	0
577	20250327	113700	139308913	256	256	256	256	1000
578	20250327	113600	139052913	257	257	257	257	4
579	20250327	113500	139051885	256	256	257	256	62
580	20250327	113400	139036005	257	256	257	256	22
581	20250327	113300	139030369	256	256	256	256	1613
582	20250327	113200	138617441	257	257	257	257	4
583	20250327	113100	138616413	257	257	257	257	0
584	20250327	113000	138616413	257	257	257	257	1200
585	20250327	112900	138308013	257	257	257	257	0
586	20250327	112800	138308013	257	257	257	257	0
587	20250327	112700	138308013	257	257	257	257	1
588	20250327	112600	138307756	256	256	256	256	72
589	20250327	112500	138289324	256	257	257	256	32
590	20250327	112400	138281102	257	257	257	257	12
591	20250327	112300	138278018	256	256	256	256	5
592	20250327	112200	138276738	257	257	257	257	0
593	20250327	112100	138276738	257	257	257	257	30
594	20250327	112000	138269028	257	257	257	257	1076
595	20250327	111900	137992496	257	257	257	257	100
596	20250327	111800	137966796	257	257	257	257	0
597	20250327	111700	137966796	257	257	257	257	1000
598	20250327	111600	137709796	257	257	257	257	0
599	20250327	111500	137709796	257	257	257	257	1500
600	20250327	111400	137324296	255	255	255	255	0
601	20250327	111300	137324296	255	255	255	255	0
602	20250327	111200	137324296	255	255	255	255	1
603	20250327	111100	137324041	254	254	254	254	0
604	20250327	111000	137324041	254	254	254	254	0
605	20250327	110900	137324041	254	254	254	254	0
606	20250327	110800	137324041	254	254	254	254	0
607	20250327	110700	137324041	254	254	254	254	0
608	20250327	110600	137324041	254	254	254	254	0
609	20250327	110500	137324041	254	254	254	254	0
610	20250327	110400	137324041	254	254	254	254	0
611	20250327	110300	137324041	254	254	254	254	200
612	20250327	110200	137273241	254	255	255	254	3571
613	20250327	110100	136363347	255	255	255	255	0
614	20250327	110000	136363347	255	255	255	255	0
615	20250327	105900	136363347	255	255	255	255	0
616	20250327	105800	136363347	255	255	255	255	0
617	20250327	105700	136363347	255	255	255	255	5102
618	20250327	105600	135062337	255	255	255	255	1001
619	20250327	105500	134807082	255	255	255	255	0
620	20250327	105400	134807082	255	255	255	255	0
621	20250327	105300	134807082	255	257	257	255	13
622	20250327	105200	134803763	255	256	256	255	3000
623	20250327	105100	134038743	255	255	255	255	0
624	20250327	105000	134038743	255	255	255	255	0
625	20250327	104900	134038743	255	255	255	255	0
626	20250327	104800	134038743	255	255	255	255	0
627	20250327	104700	134038743	255	255	255	255	200
628	20250327	104600	133987743	256	256	256	256	0
629	20250327	104500	133987743	256	256	256	256	3
630	20250327	104400	133986975	256	256	256	256	20002
631	20250327	104300	128866463	256	256	256	256	50
632	20250327	104200	128853663	256	254	256	254	13171
633	20250327	104100	125508111	256	256	256	256	0
634	20250327	104000	125508111	256	256	256	256	6
635	20250327	103900	125506575	256	256	256	256	0
636	20250327	103800	125506575	256	256	256	256	0
637	20250327	103700	125506575	256	256	256	256	0
638	20250327	103600	125506575	256	256	256	256	233
639	20250327	103500	125446927	254	254	254	254	0
640	20250327	103400	125446927	254	254	254	254	0
641	20250327	103300	125446927	254	254	254	254	0
642	20250327	103200	125446927	254	255	256	254	208
643	20250327	103100	125393894	255	255	255	255	628
644	20250327	103000	125233754	256	256	256	256	3
645	20250327	102900	125232986	256	254	256	254	4519
646	20250327	102800	124085154	254	254	254	254	868
647	20250327	102700	123864682	256	256	256	256	6000
648	20250327	102600	122328682	256	256	256	256	0
649	20250327	102500	122328682	256	256	256	256	0
650	20250327	102400	122328682	256	256	256	256	0
651	20250327	102300	122328682	256	256	256	256	60
652	20250327	102200	122313322	256	256	256	256	751
653	20250327	102100	122121066	254	254	254	254	10010
654	20250327	102000	119578526	254	254	254	254	3
655	20250327	101900	119577764	254	254	254	254	1
656	20250327	101800	119577510	255	255	255	255	0
657	20250327	101700	119577510	255	255	255	255	3881
658	20250327	101600	118587855	254	254	254	254	0
659	20250327	101500	118587855	254	254	254	254	0
660	20250327	101400	118587855	254	254	254	254	0
661	20250327	101300	118587855	254	254	254	254	35132
662	20250327	101200	109664327	255	257	257	255	11822
663	20250327	101100	106648613	255	255	255	255	0
664	20250327	101000	106648613	255	255	257	255	2050
665	20250327	100900	106125763	257	257	257	257	684
666	20250327	100800	105949975	255	256	256	255	1000
667	20250327	100700	105694942	257	257	257	257	0
668	20250327	100600	105694942	257	257	257	257	0
669	20250327	100500	105694942	257	256	257	256	2470
670	20250327	100400	105061905	257	257	257	257	0
671	20250327	100300	105061905	257	257	257	257	646
672	20250327	100200	104895883	255	255	255	255	0
673	20250327	100100	104895883	255	255	255	255	8385
674	20250327	100000	102757708	255	257	257	255	2201
675	20250327	095900	102195659	257	256	257	255	1595
676	20250327	095800	101787694	257	257	257	257	0
677	20250327	095700	101787694	257	255	257	255	4409
678	20250327	095600	100662581	256	256	256	256	7014
679	20250327	095500	98866997	257	257	257	257	0
680	20250327	095400	98866997	257	257	257	257	99
681	20250327	095300	98841554	257	257	257	257	0
682	20250327	095200	98841554	257	256	257	256	1535
683	20250327	095100	98448584	256	256	256	256	3000
684	20250327	095000	97680584	257	256	257	256	1006
685	20250327	094900	97423043	257	257	257	257	2
686	20250327	094800	97422529	257	257	257	257	0
687	20250327	094700	97422529	257	256	257	256	226
688	20250327	094600	97364448	257	257	257	257	30
689	20250327	094500	97356738	257	256	257	256	137
690	20250327	094400	97321645	256	257	257	256	2310
691	20250327	094300	96729975	257	257	257	257	13
692	20250327	094200	96726634	257	257	257	257	33
693	20250327	094100	96718153	257	257	257	257	3001
694	20250327	094000	95946896	256	256	256	256	200
695	20250327	093900	95895696	256	256	256	256	3000
696	20250327	093800	95127696	256	256	256	256	6877
697	20250327	093700	93367184	256	256	256	256	511
698	20250327	093600	93236368	255	256	256	255	2622
699	20250327	093500	92566145	256	256	256	256	257
700	20250327	093400	92500353	256	256	256	256	5040
701	20250327	093300	91210113	256	256	256	256	77
702	20250327	093200	91190401	256	255	256	255	193
703	20250327	093100	91141024	253	253	253	253	100
704	20250327	093000	91115724	254	255	256	254	6399
705	20250327	092900	89485062	256	256	256	256	0
706	20250327	092800	89485062	256	256	256	256	0
707	20250327	092700	89485062	256	256	256	256	0
708	20250327	092600	89485062	256	256	256	255	10955
709	20250327	092500	86690547	256	256	256	256	2021
710	20250327	092400	86173171	256	257	257	256	401
711	20250327	092300	86070125	257	257	257	257	0
712	20250327	092200	86070125	257	257	257	257	0
713	20250327	092100	86070125	257	257	257	257	0
714	20250327	092000	86070125	257	257	257	257	105
715	20250327	091900	86043140	257	257	257	257	8165
716	20250327	091800	83944735	257	255	257	255	692
717	20250327	091700	83768119	255	255	255	255	53
718	20250327	091600	83754604	255	253	256	253	6980
719	20250327	091500	81971761	254	260	260	245	205057
720	20250327	091400	31237121	259	258	259	256	21868
721	20250327	091300	25574222	259	259	259	259	3201
722	20250327	091200	24745163	259	256	259	256	2273
723	20250327	091100	24163086	256	253	256	253	4112
724	20250327	091000	23115892	253	253	253	253	1447
725	20250327	090900	22749801	253	252	253	252	1111
726	20250327	090800	22469828	251	251	251	251	10
727	20250327	090700	22467318	252	252	252	252	30
728	20250327	090600	22459758	251	252	252	251	2172
729	20250327	090500	21914585	252	252	252	252	601
730	20250327	090400	21763133	245	254	254	245	27835
731	20250327	090300	14806499	254	253	254	253	13338
732	20250327	090200	11419367	254	255	255	254	4720
733	20250327	090100	10216649	256	257	257	253	11380
734	20250327	090000	7306003	257	261	262	257	27975