KissMeData/005950/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184600	2082173960	9680	9680	9680	9680	3860
3	20240827	184500	2082173960	9680	9680	9680	9680	0
4	20240827	184400	2082173960	9680	9680	9680	9680	0
5	20240827	184300	2082173960	9680	9680	9680	9680	0
6	20240827	184200	2082173960	9680	9680	9680	9680	0
7	20240827	184100	2082173960	9680	9680	9680	9680	0
8	20240827	184000	2082173960	9680	9680	9680	9680	0
9	20240827	183900	2082173960	9680	9680	9680	9680	0
10	20240827	183800	2082173960	9680	9680	9680	9680	0
11	20240827	183700	2082173960	9680	9680	9680	9680	0
12	20240827	183600	2082173960	9680	9680	9680	9680	0
13	20240827	183500	2082173960	9680	9680	9680	9680	0
14	20240827	183400	2082173960	9680	9680	9680	9680	0
15	20240827	183300	2082173960	9680	9680	9680	9680	0
16	20240827	183200	2082173960	9680	9680	9680	9680	0
17	20240827	183100	2082173960	9680	9680	9680	9680	0
18	20240827	183000	2082173960	9680	9680	9680	9680	0
19	20240827	182900	2082173960	9680	9680	9680	9680	0
20	20240827	182800	2082173960	9680	9680	9680	9680	0
21	20240827	182700	2082173960	9680	9680	9680	9680	0
22	20240827	182600	2082173960	9680	9680	9680	9680	0
23	20240827	182500	2082173960	9680	9680	9680	9680	0
24	20240827	182400	2082173960	9680	9680	9680	9680	0
25	20240827	182300	2082173960	9680	9680	9680	9680	0
26	20240827	182200	2082173960	9680	9680	9680	9680	0
27	20240827	182100	2082173960	9680	9680	9680	9680	0
28	20240827	182000	2082173960	9680	9680	9680	9680	0
29	20240827	181900	2082173960	9680	9680	9680	9680	0
30	20240827	181800	2082173960	9680	9680	9680	9680	0
31	20240827	181700	2082173960	9680	9680	9680	9680	0
32	20240827	181600	2082173960	9680	9680	9680	9680	3860
33	20240827	181500	2082173960	9680	9680	9680	9680	0
34	20240827	181400	2082173960	9680	9680	9680	9680	0
35	20240827	181300	2082173960	9680	9680	9680	9680	0
36	20240827	181200	2082173960	9680	9680	9680	9680	0
37	20240827	181100	2082173960	9680	9680	9680	9680	0
38	20240827	181000	2082173960	9680	9680	9680	9680	0
39	20240827	180900	2082173960	9680	9680	9680	9680	0
40	20240827	180800	2082173960	9680	9680	9680	9680	0
41	20240827	180700	2082173960	9680	9680	9680	9680	0
42	20240827	180600	2082173960	9680	9680	9680	9680	0
43	20240827	180500	2082173960	9680	9680	9680	9680	0
44	20240827	180400	2082173960	9680	9680	9680	9680	0
45	20240827	180300	2082173960	9680	9680	9680	9680	0
46	20240827	180200	2082173960	9680	9680	9680	9680	0
47	20240827	180100	2082173960	9680	9680	9680	9680	0
48	20240827	180000	2082173960	9680	9680	9680	9680	0
49	20240827	175900	2082173960	9680	9680	9680	9680	0
50	20240827	175800	2082173960	9680	9680	9680	9680	0
51	20240827	175700	2082173960	9680	9680	9680	9680	0
52	20240827	175600	2082173960	9680	9680	9680	9680	0
53	20240827	175500	2082173960	9680	9680	9680	9680	0
54	20240827	175400	2082173960	9680	9680	9680	9680	0
55	20240827	175300	2082173960	9680	9680	9680	9680	0
56	20240827	175200	2082173960	9680	9680	9680	9680	0
57	20240827	175100	2082173960	9680	9680	9680	9680	0
58	20240827	175000	2082173960	9680	9680	9680	9680	0
59	20240827	174900	2082173960	9680	9680	9680	9680	0
60	20240827	174800	2082173960	9680	9680	9680	9680	0
61	20240827	174700	2082173960	9680	9680	9680	9680	0
62	20240827	174600	2082173960	9680	9680	9680	9680	3860
63	20240827	174500	2082173960	9680	9680	9680	9680	0
64	20240827	174400	2082173960	9680	9680	9680	9680	0
65	20240827	174300	2082173960	9680	9680	9680	9680	0
66	20240827	174200	2082173960	9680	9680	9680	9680	0
67	20240827	174100	2082173960	9680	9680	9680	9680	0
68	20240827	174000	2082173960	9680	9680	9680	9680	0
69	20240827	173900	2082173960	9680	9680	9680	9680	0
70	20240827	173800	2082173960	9680	9680	9680	9680	0
71	20240827	173700	2082173960	9680	9680	9680	9680	0
72	20240827	173600	2082173960	9680	9680	9680	9680	0
73	20240827	173500	2082173960	9680	9680	9680	9680	0
74	20240827	173400	2082173960	9680	9680	9680	9680	0
75	20240827	173300	2082173960	9680	9680	9680	9680	0
76	20240827	173200	2082173960	9680	9680	9680	9680	0
77	20240827	173100	2082173960	9680	9680	9680	9680	0
78	20240827	173000	2082173960	9680	9680	9680	9680	0
79	20240827	172900	2082173960	9680	9680	9680	9680	0
80	20240827	172800	2082173960	9680	9680	9680	9680	0
81	20240827	172700	2082173960	9680	9680	9680	9680	0
82	20240827	172600	2082173960	9680	9680	9680	9680	0
83	20240827	172500	2082173960	9680	9680	9680	9680	0
84	20240827	172400	2082173960	9680	9680	9680	9680	0
85	20240827	172300	2082173960	9680	9680	9680	9680	0
86	20240827	172200	2082173960	9680	9680	9680	9680	0
87	20240827	172100	2082173960	9680	9680	9680	9680	0
88	20240827	172000	2082173960	9680	9680	9680	9680	0
89	20240827	171900	2082173960	9680	9680	9680	9680	0
90	20240827	171800	2082173960	9680	9680	9680	9680	0
91	20240827	171700	2082173960	9680	9680	9680	9680	0
92	20240827	171600	2082173960	9680	9680	9680	9680	3860
93	20240827	171500	2082173960	9680	9680	9680	9680	0
94	20240827	171400	2082173960	9680	9680	9680	9680	0
95	20240827	171300	2082173960	9680	9680	9680	9680	0
96	20240827	171200	2082173960	9680	9680	9680	9680	0
97	20240827	171100	2082173960	9680	9680	9680	9680	0
98	20240827	171000	2082173960	9680	9680	9680	9680	0
99	20240827	170900	2082173960	9680	9680	9680	9680	0
100	20240827	170800	2082173960	9680	9680	9680	9680	0
101	20240827	170700	2082173960	9680	9680	9680	9680	0
102	20240827	170600	2082173960	9680	9680	9680	9680	0
103	20240827	170500	2082173960	9680	9680	9680	9680	0
104	20240827	170400	2082173960	9680	9680	9680	9680	0
105	20240827	170300	2082173960	9680	9680	9680	9680	0
106	20240827	170200	2082173960	9680	9680	9680	9680	0
107	20240827	170100	2082173960	9680	9680	9680	9680	0
108	20240827	170000	2082173960	9680	9680	9680	9680	0
109	20240827	165900	2082173960	9680	9680	9680	9680	0
110	20240827	165800	2082173960	9680	9680	9680	9680	0
111	20240827	165700	2082173960	9680	9680	9680	9680	0
112	20240827	165600	2082173960	9680	9680	9680	9680	0
113	20240827	165500	2082173960	9680	9680	9680	9680	0
114	20240827	165400	2082173960	9680	9680	9680	9680	0
115	20240827	165300	2082173960	9680	9680	9680	9680	0
116	20240827	165200	2082173960	9680	9680	9680	9680	0
117	20240827	165100	2082173960	9680	9680	9680	9680	0
118	20240827	165000	2082173960	9680	9680	9680	9680	0
119	20240827	164900	2082173960	9680	9680	9680	9680	0
120	20240827	164800	2082173960	9680	9680	9680	9680	0
121	20240827	164700	2082173960	9680	9680	9680	9680	0
122	20240827	164600	2082173960	9680	9680	9680	9680	3860
123	20240827	164500	2082173960	9680	9680	9680	9680	0
124	20240827	164400	2082173960	9680	9680	9680	9680	0
125	20240827	164300	2082173960	9680	9680	9680	9680	0
126	20240827	164200	2082173960	9680	9680	9680	9680	0
127	20240827	164100	2082173960	9680	9680	9680	9680	0
128	20240827	164000	2082173960	9680	9680	9680	9680	0
129	20240827	163900	2082173960	9680	9680	9680	9680	0
130	20240827	163800	2082173960	9680	9680	9680	9680	0
131	20240827	163700	2082173960	9680	9680	9680	9680	0
132	20240827	163600	2082173960	9680	9680	9680	9680	0
133	20240827	163500	2082173960	9680	9680	9680	9680	0
134	20240827	163400	2082173960	9680	9680	9680	9680	0
135	20240827	163300	2082173960	9680	9680	9680	9680	0
136	20240827	163200	2082173960	9680	9680	9680	9680	0
137	20240827	163100	2082173960	9680	9680	9680	9680	0
138	20240827	163000	2082173960	9680	9680	9680	9680	0
139	20240827	162900	2082173960	9680	9680	9680	9680	0
140	20240827	162800	2082173960	9680	9680	9680	9680	0
141	20240827	162700	2082173960	9680	9680	9680	9680	0
142	20240827	162600	2082173960	9680	9680	9680	9680	0
143	20240827	162500	2082173960	9680	9680	9680	9680	0
144	20240827	162400	2082173960	9680	9680	9680	9680	0
145	20240827	162300	2082173960	9680	9680	9680	9680	0
146	20240827	162200	2082173960	9680	9680	9680	9680	0
147	20240827	162100	2082173960	9680	9680	9680	9680	0
148	20240827	162000	2082173960	9680	9680	9680	9680	0
149	20240827	161900	2082173960	9680	9680	9680	9680	0
150	20240827	161800	2082173960	9680	9680	9680	9680	0
151	20240827	161700	2082173960	9680	9680	9680	9680	0
152	20240827	161600	2082173960	9680	9680	9680	9680	3860
153	20240827	161500	2082173960	9680	9680	9680	9680	0
154	20240827	161400	2082173960	9680	9680	9680	9680	0
155	20240827	161300	2082173960	9680	9680	9680	9680	0
156	20240827	161200	2082173960	9680	9680	9680	9680	0
157	20240827	161100	2082173960	9680	9680	9680	9680	0
158	20240827	161000	2082173960	9680	9680	9680	9680	0
159	20240827	160900	2082173960	9680	9680	9680	9680	0
160	20240827	160800	2082173960	9680	9680	9680	9680	0
161	20240827	160700	2082173960	9680	9680	9680	9680	0
162	20240827	160600	2082173960	9680	9680	9680	9680	0
163	20240827	160500	2082173960	9680	9680	9680	9680	0
164	20240827	160400	2082173960	9680	9680	9680	9680	0
165	20240827	160300	2082173960	9680	9680	9680	9680	0
166	20240827	160200	2082173960	9680	9680	9680	9680	0
167	20240827	160100	2082173960	9680	9680	9680	9680	0
168	20240827	160000	2082173960	9680	9680	9680	9680	0
169	20240827	155900	2082173960	9680	9680	9680	9680	0
170	20240827	155800	2082173960	9680	9680	9680	9680	0
171	20240827	155700	2082173960	9680	9680	9680	9680	0
172	20240827	155600	2082173960	9680	9680	9680	9680	0
173	20240827	155500	2082173960	9680	9680	9680	9680	0
174	20240827	155400	2082173960	9680	9680	9680	9680	0
175	20240827	155300	2082173960	9680	9680	9680	9680	0
176	20240827	155200	2082173960	9680	9680	9680	9680	0
177	20240827	155100	2082173960	9680	9680	9680	9680	0
178	20240827	155000	2082173960	9680	9680	9680	9680	0
179	20240827	154900	2082173960	9680	9680	9680	9680	0
180	20240827	154800	2082173960	9680	9680	9680	9680	0
181	20240827	154700	2082173960	9680	9680	9680	9680	0
182	20240827	154600	2082173960	9680	9680	9680	9680	3860
183	20240827	154500	2082173960	9680	9680	9680	9680	0
184	20240827	154400	2082173960	9680	9680	9680	9680	0
185	20240827	154300	2082173960	9680	9680	9680	9680	0
186	20240827	154200	2082173960	9680	9680	9680	9680	0
187	20240827	154100	2082173960	9680	9680	9680	9680	0
188	20240827	154000	2082173960	9680	9680	9680	9680	0
189	20240827	153900	2082173960	9680	9680	9680	9680	0
190	20240827	153800	2082173960	9680	9680	9680	9680	0
191	20240827	153700	2082173960	9680	9680	9680	9680	0
192	20240827	153600	2082173960	9680	9680	9680	9680	0
193	20240827	153500	2082173960	9680	9680	9680	9680	0
194	20240827	153400	2082173960	9680	9680	9680	9680	0
195	20240827	153300	2082173960	9680	9680	9680	9680	0
196	20240827	153200	2082173960	9680	9680	9680	9680	0
197	20240827	153100	2082173960	9680	9680	9680	9680	0
198	20240827	153000	2082173960	9680	9680	9680	9680	3860
199	20240827	152900	2044809160	9690	9690	9690	9690	0
200	20240827	152800	2044809160	9690	9690	9690	9690	0
201	20240827	152700	2044809160	9690	9690	9690	9690	0
202	20240827	152600	2044809160	9690	9690	9690	9690	0
203	20240827	152500	2044809160	9690	9690	9690	9690	0
204	20240827	152400	2044809160	9690	9690	9690	9690	0
205	20240827	152300	2044809160	9690	9690	9690	9690	0
206	20240827	152200	2044809160	9690	9690	9690	9690	0
207	20240827	152100	2044809160	9690	9690	9690	9690	0
208	20240827	152000	2044809160	9690	9690	9690	9690	0
209	20240827	151900	2044809160	9690	9680	9690	9680	968
210	20240827	151800	2035432810	9680	9690	9690	9680	135
211	20240827	151700	2034125510	9680	9680	9690	9680	306
212	20240827	151600	2031163320	9660	9660	9670	9660	370
213	20240827	151500	2027588200	9660	9670	9670	9660	1333
214	20240827	151400	2014710340	9670	9680	9680	9670	904
215	20240827	151300	2005966070	9690	9690	9690	9690	279
216	20240827	151200	2003262560	9690	9680	9700	9680	366
217	20240827	151100	1999717350	9670	9660	9680	9660	585
218	20240827	151000	1994059320	9660	9690	9700	9660	412
219	20240827	150900	1990072460	9670	9670	9670	9670	28
220	20240827	150800	1989801700	9670	9690	9700	9670	56
221	20240827	150700	1989258810	9700	9660	9700	9650	1885
222	20240827	150600	1971032450	9650	9650	9650	9650	786
223	20240827	150500	1963447550	9650	9630	9650	9630	839
224	20240827	150400	1955358570	9620	9630	9630	9620	420
225	20240827	150300	1951317320	9630	9630	9630	9600	159
226	20240827	150200	1949786870	9620	9630	9630	9610	796
227	20240827	150100	1942129510	9630	9620	9630	9620	60
228	20240827	150000	1941552260	9620	9600	9620	9600	1427
229	20240827	145900	1927843370	9600	9600	9600	9590	1557
230	20240827	145800	1912896230	9590	9590	9600	9590	100
231	20240827	145700	1911937140	9600	9590	9600	9590	93
232	20240827	145600	1911045010	9590	9600	9600	9590	139
233	20240827	145500	1909711880	9600	9600	9600	9600	535
234	20240827	145400	1904575880	9600	9600	9600	9600	118
235	20240827	145300	1903443080	9600	9610	9610	9600	851
236	20240827	145200	1895268360	9610	9620	9620	9610	445
237	20240827	145100	1890990520	9620	9620	9620	9620	359
238	20240827	145000	1887536940	9620	9620	9630	9620	123
239	20240827	144900	1886353580	9630	9620	9630	9620	627
240	20240827	144800	1880321310	9630	9620	9630	9620	272
241	20240827	144700	1877704630	9630	9630	9630	9630	349
242	20240827	144600	1874343760	9630	9630	9630	9620	278
243	20240827	144500	1871667170	9630	9650	9650	9630	103
244	20240827	144400	1870675240	9640	9640	9640	9640	105
245	20240827	144300	1869663040	9650	9650	9650	9640	49
246	20240827	144200	1869190580	9650	9650	9650	9650	47
247	20240827	144100	1868737030	9660	9650	9660	9650	80
248	20240827	144000	1867965020	9650	9650	9650	9650	3
249	20240827	143900	1867936070	9650	9630	9650	9630	68
250	20240827	143800	1867280450	9630	9640	9640	9630	152
251	20240827	143700	1865816610	9650	9650	9650	9650	0
252	20240827	143600	1865816610	9650	9640	9650	9640	269
253	20240827	143500	1863223310	9640	9640	9640	9640	1
254	20240827	143400	1863213670	9640	9640	9640	9640	200
255	20240827	143300	1861285670	9650	9650	9650	9630	133
256	20240827	143200	1860002460	9650	9650	9650	9640	632
257	20240827	143100	1853906080	9650	9660	9670	9650	754
258	20240827	143000	1846625870	9670	9670	9670	9660	147
259	20240827	142900	1845204390	9670	9670	9670	9670	24
260	20240827	142800	1844972310	9670	9660	9670	9660	89
261	20240827	142700	1844111690	9650	9670	9670	9650	75
262	20240827	142600	1843386460	9650	9650	9670	9650	10
263	20240827	142500	1843289930	9650	9670	9670	9650	62
264	20240827	142400	1842691130	9670	9660	9670	9660	3
265	20240827	142300	1842662130	9670	9670	9670	9650	288
266	20240827	142200	1839880810	9660	9670	9670	9660	376
267	20240827	142100	1836248020	9670	9660	9670	9660	664
268	20240827	142000	1829832870	9660	9660	9660	9660	82
269	20240827	141900	1829040750	9650	9640	9650	9640	185
270	20240827	141800	1827256500	9650	9660	9660	9620	218
271	20240827	141700	1825155740	9660	9650	9660	9650	509
272	20240827	141600	1820243590	9650	9630	9650	9630	367
273	20240827	141500	1816706740	9620	9620	9620	9620	169
274	20240827	141400	1815080960	9620	9620	9620	9620	22
275	20240827	141300	1814869320	9620	9620	9620	9620	55
276	20240827	141200	1814340220	9600	9620	9620	9600	304
277	20240827	141100	1811418800	9620	9610	9620	9610	13
278	20240827	141000	1811293750	9620	9610	9620	9600	424
279	20240827	140900	1807220030	9610	9600	9610	9600	1052
280	20240827	140800	1797120020	9580	9580	9600	9580	17
281	20240827	140700	1796957060	9580	9580	9580	9580	0
282	20240827	140600	1796957060	9580	9580	9580	9580	15
283	20240827	140500	1796813360	9590	9590	9590	9590	104
284	20240827	140400	1795816000	9580	9580	9580	9580	269
285	20240827	140300	1793238980	9570	9570	9570	9570	57
286	20240827	140200	1792693490	9560	9580	9580	9560	5482
287	20240827	140100	1740256910	9580	9580	9580	9580	189
288	20240827	140000	1738446290	9580	9580	9580	9580	186
289	20240827	135900	1736664410	9580	9580	9580	9580	102
290	20240827	135800	1735687250	9580	9580	9580	9580	30
291	20240827	135700	1735399850	9590	9590	9590	9590	0
292	20240827	135600	1735399850	9590	9590	9590	9580	246
293	20240827	135500	1733042390	9590	9590	9590	9580	116
294	20240827	135400	1731931000	9590	9590	9590	9590	261
295	20240827	135300	1729428010	9590	9590	9590	9590	14
296	20240827	135200	1729293750	9590	9580	9590	9580	76
297	20240827	135100	1728565500	9580	9570	9580	9570	117
298	20240827	135000	1727445780	9570	9570	9570	9570	490
299	20240827	134900	1722756480	9570	9570	9570	9570	9
300	20240827	134800	1722670350	9570	9570	9570	9560	49
301	20240827	134700	1722201620	9570	9570	9570	9570	219
302	20240827	134600	1720105790	9570	9570	9570	9570	170
303	20240827	134500	1718478890	9560	9570	9570	9560	217
304	20240827	134400	1716403010	9570	9570	9570	9570	198
305	20240827	134300	1714508150	9570	9570	9570	9570	392
306	20240827	134200	1710756710	9570	9570	9570	9570	20
307	20240827	134100	1710565310	9570	9570	9570	9570	65
308	20240827	134000	1709943260	9570	9570	9570	9570	319
309	20240827	133900	1706890430	9570	9570	9570	9570	0
310	20240827	133800	1706890430	9570	9580	9580	9570	187
311	20240827	133700	1705100640	9570	9580	9580	9570	132
312	20240827	133600	1703837130	9580	9570	9580	9570	23
313	20240827	133500	1703616970	9570	9570	9570	9570	3
314	20240827	133400	1703588260	9580	9570	9580	9570	174
315	20240827	133300	1701923000	9570	9570	9570	9570	11
316	20240827	133200	1701817730	9570	9560	9570	9560	81
317	20240827	133100	1701043060	9570	9570	9570	9570	11
318	20240827	133000	1700937790	9560	9560	9560	9560	11
319	20240827	132900	1700832630	9560	9560	9570	9560	218
320	20240827	132800	1698748540	9570	9560	9570	9560	11
321	20240827	132700	1698643370	9560	9570	9580	9560	275
322	20240827	132600	1696011680	9570	9560	9570	9560	174
323	20240827	132500	1694347660	9560	9570	9570	9560	119
324	20240827	132400	1693210000	9570	9570	9570	9560	282
325	20240827	132300	1690511480	9570	9570	9570	9570	47
326	20240827	132200	1690061690	9580	9580	9580	9580	19
327	20240827	132100	1689879670	9570	9570	9570	9570	256
328	20240827	132000	1687429750	9570	9570	9570	9570	311
329	20240827	131900	1684453480	9590	9570	9590	9570	157
330	20240827	131800	1682949930	9590	9590	9590	9590	1
331	20240827	131700	1682940340	9590	9570	9590	9570	85
332	20240827	131600	1682126350	9590	9590	9590	9590	7
333	20240827	131500	1682059220	9590	9590	9590	9570	51
334	20240827	131400	1681571050	9590	9590	9590	9580	40
335	20240827	131300	1681187510	9590	9580	9590	9570	186
336	20240827	131200	1679405680	9580	9580	9580	9580	341
337	20240827	131100	1676138900	9580	9580	9590	9580	136
338	20240827	131000	1674836010	9580	9590	9590	9580	51
339	20240827	130900	1674347420	9590	9590	9590	9590	19
340	20240827	130800	1674165210	9590	9590	9590	9580	181
341	20240827	130700	1672431040	9590	9590	9590	9590	77
342	20240827	130600	1671692610	9580	9580	9580	9580	100
343	20240827	130500	1670734610	9590	9580	9590	9580	201
344	20240827	130400	1668808520	9580	9580	9580	9580	0
345	20240827	130300	1668808520	9580	9590	9590	9580	66
346	20240827	130200	1668176080	9580	9590	9590	9580	144
347	20240827	130100	1666795230	9590	9600	9600	9590	405
348	20240827	130000	1662911240	9600	9600	9600	9600	2
349	20240827	125900	1662892040	9600	9580	9600	9580	59
350	20240827	125800	1662326590	9580	9580	9580	9580	51
351	20240827	125700	1661838010	9580	9580	9580	9580	0
352	20240827	125600	1661838010	9580	9580	9580	9580	55
353	20240827	125500	1661311110	9600	9600	9600	9600	1
354	20240827	125400	1661301510	9580	9590	9590	9580	442
355	20240827	125300	1657063370	9590	9590	9590	9590	13
356	20240827	125200	1656938700	9590	9580	9610	9580	91
357	20240827	125100	1656066860	9600	9600	9600	9600	6
358	20240827	125000	1656009260	9600	9600	9600	9600	187
359	20240827	124900	1654214060	9600	9590	9600	9590	164
360	20240827	124800	1652640780	9590	9590	9590	9590	0
361	20240827	124700	1652640780	9590	9580	9590	9580	1032
362	20240827	124600	1642749540	9580	9570	9580	9570	12
363	20240827	124500	1642634690	9570	9570	9570	9570	0
364	20240827	124400	1642634690	9570	9580	9580	9570	14
365	20240827	124300	1642500670	9570	9570	9570	9560	358
366	20240827	124200	1639075110	9560	9560	9560	9560	0
367	20240827	124100	1639075110	9560	9570	9570	9560	553
368	20240827	124000	1633786010	9570	9570	9570	9570	282
369	20240827	123900	1631087270	9560	9560	9560	9560	161
370	20240827	123800	1629548110	9560	9560	9560	9560	2206
371	20240827	123700	1608458750	9570	9570	9570	9560	327
372	20240827	123600	1605329390	9580	9570	9580	9560	274
373	20240827	123500	1602709550	9560	9560	9560	9560	11
374	20240827	123400	1602604390	9560	9570	9570	9560	597
375	20240827	123300	1596891640	9570	9570	9570	9570	410
376	20240827	123200	1592967940	9570	9570	9570	9570	1220
377	20240827	123100	1581292540	9580	9580	9580	9580	161
378	20240827	123000	1579750160	9580	9580	9580	9580	0
379	20240827	122900	1579750160	9580	9570	9580	9570	157
380	20240827	122800	1578246500	9570	9570	9570	9570	162
381	20240827	122700	1576696160	9570	9570	9580	9570	93
382	20240827	122600	1575805270	9580	9590	9590	9580	151
383	20240827	122500	1574358630	9590	9590	9590	9590	1
384	20240827	122400	1574349040	9590	9590	9590	9590	0
385	20240827	122300	1574349040	9590	9570	9590	9570	1102
386	20240827	122200	1563798580	9580	9580	9580	9580	30
387	20240827	122100	1563511180	9570	9590	9590	9570	111
388	20240827	122000	1562447880	9590	9600	9600	9590	75
389	20240827	121900	1561728610	9600	9600	9600	9600	10
390	20240827	121800	1561632610	9600	9600	9600	9600	0
391	20240827	121700	1561632610	9600	9600	9600	9600	0
392	20240827	121600	1561632610	9600	9590	9610	9590	17
393	20240827	121500	1561469500	9590	9610	9610	9590	54
394	20240827	121400	1560950650	9620	9570	9620	9570	3012
395	20240827	121300	1532040960	9580	9570	9580	9570	320
396	20240827	121200	1528978360	9570	9570	9580	9570	731
397	20240827	121100	1521982680	9580	9590	9590	9580	484
398	20240827	121000	1517345890	9590	9590	9590	9590	0
399	20240827	120900	1517345890	9590	9590	9590	9590	235
400	20240827	120800	1515092240	9600	9600	9600	9600	28
401	20240827	120700	1514823440	9610	9600	9610	9600	61
402	20240827	120600	1514237730	9600	9610	9610	9590	301
403	20240827	120500	1511349370	9610	9610	9610	9610	0
404	20240827	120400	1511349370	9610	9610	9610	9610	34
405	20240827	120300	1511022630	9620	9620	9620	9620	4
406	20240827	120200	1510984150	9620	9600	9620	9600	423
407	20240827	120100	1506917310	9600	9580	9600	9580	253
408	20240827	120000	1504490580	9590	9580	9590	9580	17
409	20240827	115900	1504327710	9590	9590	9590	9590	61
410	20240827	115800	1503742720	9590	9580	9590	9580	128
411	20240827	115700	1502516400	9570	9580	9580	9570	268
412	20240827	115600	1499949630	9580	9580	9580	9580	64
413	20240827	115500	1499336510	9580	9580	9580	9580	2
414	20240827	115400	1499317350	9580	9580	9580	9580	41
415	20240827	115300	1498924570	9580	9590	9590	9580	259
416	20240827	115200	1496443170	9590	9580	9590	9580	10
417	20240827	115100	1496347340	9590	9600	9600	9590	64
418	20240827	115000	1495733330	9600	9590	9600	9590	50
419	20240827	114900	1495253820	9590	9570	9590	9570	65
420	20240827	114800	1494631630	9570	9580	9580	9570	774
421	20240827	114700	1487224290	9580	9590	9590	9580	1697
422	20240827	114600	1470966240	9590	9600	9600	9590	56
423	20240827	114500	1470429180	9600	9600	9600	9600	21
424	20240827	114400	1470227580	9600	9600	9600	9600	31
425	20240827	114300	1469929980	9590	9590	9590	9590	0
426	20240827	114200	1469929980	9590	9590	9590	9580	146
427	20240827	114100	1468530240	9590	9590	9590	9590	11
428	20240827	114000	1468424750	9600	9600	9600	9580	293
429	20240827	113900	1465614740	9590	9590	9590	9590	3
430	20240827	113800	1465585970	9590	9590	9590	9580	172
431	20240827	113700	1463937490	9590	9590	9590	9590	0
432	20240827	113600	1463937490	9590	9580	9590	9580	140
433	20240827	113500	1462595090	9590	9590	9590	9590	4
434	20240827	113400	1462556730	9590	9590	9590	9580	15
435	20240827	113300	1462412980	9580	9580	9580	9570	1780
436	20240827	113200	1445360690	9580	9570	9580	9570	121
437	20240827	113100	1444202710	9570	9580	9580	9570	125
438	20240827	113000	1443005310	9580	9580	9580	9580	6
439	20240827	112900	1442947830	9570	9570	9570	9570	207
440	20240827	112800	1440966840	9570	9580	9580	9570	336
441	20240827	112700	1437748170	9580	9580	9580	9580	129
442	20240827	112600	1436512350	9580	9570	9580	9570	1170
443	20240827	112500	1425315160	9580	9580	9580	9570	557
444	20240827	112400	1419979610	9570	9580	9580	9570	25
445	20240827	112300	1419740280	9580	9580	9580	9570	283
446	20240827	112200	1417031580	9580	9580	9580	9570	544
447	20240827	112100	1411824420	9580	9580	9580	9570	921
448	20240827	112000	1403010160	9580	9570	9580	9570	281
449	20240827	111900	1400320940	9570	9580	9580	9570	1716
450	20240827	111800	1383893180	9580	9580	9580	9580	66
451	20240827	111700	1383260900	9580	9590	9590	9580	555
452	20240827	111600	1377943900	9590	9600	9600	9590	69
453	20240827	111500	1377282180	9590	9590	9590	9590	2
454	20240827	111400	1377263000	9590	9590	9590	9580	36
455	20240827	111300	1376918040	9580	9580	9590	9580	717
456	20240827	111200	1370043720	9580	9600	9600	9580	168
457	20240827	111100	1368432610	9590	9590	9600	9580	1272
458	20240827	111000	1356240610	9590	9580	9590	9580	56
459	20240827	110900	1355703930	9580	9590	9610	9580	1216
460	20240827	110800	1344046170	9610	9600	9610	9580	3002
461	20240827	110700	1315253490	9590	9600	9600	9590	116
462	20240827	110600	1314139990	9600	9620	9620	9590	190
463	20240827	110500	1312315190	9620	9590	9620	9590	555
464	20240827	110400	1306992580	9610	9610	9620	9590	5960
465	20240827	110300	1249772750	9620	9610	9620	9610	458
466	20240827	110200	1245370820	9620	9650	9650	9620	1750
467	20240827	110100	1228534400	9670	9640	9670	9630	24
468	20240827	110000	1228302960	9640	9640	9640	9640	215
469	20240827	105900	1226230360	9640	9660	9660	9640	178
470	20240827	105800	1224512340	9660	9640	9660	9630	456
471	20240827	105700	1220115240	9650	9650	9650	9650	5
472	20240827	105600	1220066990	9660	9650	9670	9650	896
473	20240827	105500	1211413390	9640	9630	9640	9630	212
474	20240827	105400	1209371100	9630	9620	9630	9620	465
475	20240827	105300	1204895650	9630	9630	9630	9620	149
476	20240827	105200	1203462120	9620	9630	9630	9620	790
477	20240827	105100	1195862290	9620	9640	9640	9620	681
478	20240827	105000	1189301290	9640	9640	9640	9640	139
479	20240827	104900	1187961330	9640	9630	9640	9630	10
480	20240827	104800	1187865020	9630	9630	9630	9630	11
481	20240827	104700	1187759090	9630	9640	9640	9630	255
482	20240827	104600	1185302390	9630	9640	9640	9630	100
483	20240827	104500	1184339110	9650	9640	9650	9640	40
484	20240827	104400	1183953500	9640	9640	9640	9640	36
485	20240827	104300	1183606460	9630	9630	9640	9620	360
486	20240827	104200	1180139870	9630	9630	9630	9630	11
487	20240827	104100	1180033940	9630	9640	9640	9620	3443
488	20240827	104000	1146880440	9640	9640	9640	9640	131
489	20240827	103900	1145617600	9640	9640	9640	9630	1366
490	20240827	103800	1132449990	9640	9630	9640	9630	627
491	20240827	103700	1126410060	9640	9640	9640	9620	1618
492	20240827	103600	1110829300	9630	9630	9640	9630	50
493	20240827	103500	1110347790	9620	9620	9630	9620	47
494	20240827	103400	1109895460	9610	9630	9630	9610	564
495	20240827	103300	1104474330	9620	9640	9640	9620	1978
496	20240827	103200	1085427440	9640	9640	9640	9630	106
497	20240827	103100	1084406070	9640	9640	9640	9640	37
498	20240827	103000	1084049390	9630	9630	9630	9620	524
499	20240827	102900	1079003520	9630	9610	9630	9610	1156
500	20240827	102800	1067891750	9610	9620	9620	9610	197
501	20240827	102700	1065996720	9620	9610	9620	9610	1028
502	20240827	102600	1056117320	9610	9620	9620	9610	127
503	20240827	102500	1054896650	9620	9620	9620	9610	182
504	20240827	102400	1053145830	9620	9610	9620	9610	59
505	20240827	102300	1052578740	9620	9620	9620	9610	1082
506	20240827	102200	1042173010	9630	9640	9640	9630	123
507	20240827	102100	1040987530	9650	9640	9650	9640	4
508	20240827	102000	1040948940	9640	9650	9650	9640	58
509	20240827	101900	1040389720	9650	9620	9650	9620	39
510	20240827	101800	1040014310	9620	9620	9620	9620	167
511	20240827	101700	1038407770	9620	9620	9620	9620	171
512	20240827	101600	1036762750	9620	9620	9620	9620	262
513	20240827	101500	1034242310	9620	9660	9660	9620	3
514	20240827	101400	1034213370	9660	9630	9660	9620	559
515	20240827	101300	1028831160	9620	9630	9630	9620	120
516	20240827	101200	1027676700	9620	9620	9620	9620	0
517	20240827	101100	1027676700	9620	9630	9630	9610	598
518	20240827	101000	1021927380	9630	9620	9630	9600	5554
519	20240827	100900	968586630	9620	9640	9640	9620	601
520	20240827	100800	962802730	9650	9630	9660	9620	108
521	20240827	100700	961763680	9610	9640	9660	9610	870
522	20240827	100600	953395690	9640	9640	9640	9640	98
523	20240827	100500	952450970	9640	9640	9640	9630	826
524	20240827	100400	944488390	9640	9620	9640	9610	1083
525	20240827	100300	934070440	9620	9640	9640	9620	118
526	20240827	100200	932935180	9620	9630	9630	9620	234
527	20240827	100100	930682660	9630	9650	9650	9630	436
528	20240827	100000	926483310	9640	9670	9680	9640	2392
529	20240827	095900	903389520	9670	9700	9700	9670	79
530	20240827	095800	902625440	9700	9720	9720	9700	615
531	20240827	095700	896652700	9720	9710	9720	9670	1516
532	20240827	095600	881945660	9710	9720	9730	9710	1110
533	20240827	095500	871156930	9720	9720	9720	9720	51
534	20240827	095400	870661210	9720	9760	9760	9720	653
535	20240827	095300	864305570	9760	9800	9800	9760	18
536	20240827	095200	864129560	9800	9750	9800	9740	45
537	20240827	095100	863690090	9740	9750	9840	9740	1922
538	20240827	095000	844906010	9750	9750	9750	9750	22
539	20240827	094900	844691510	9750	9800	9800	9750	137
540	20240827	094800	843354760	9800	9800	9800	9770	211
541	20240827	094700	841290490	9800	9800	9800	9780	203
542	20240827	094600	839301130	9770	9780	9790	9770	1011
543	20240827	094500	829415370	9780	9730	9780	9730	466
544	20240827	094400	824861460	9730	9710	9770	9710	131
545	20240827	094300	823585600	9700	9700	9700	9700	0
546	20240827	094200	823585600	9700	9790	9790	9700	3616
547	20240827	094100	788496200	9720	9780	9790	9700	1943
548	20240827	094000	769559120	9770	9770	9810	9760	2555
549	20240827	093900	744533070	9760	9760	9780	9760	13
550	20240827	093800	744405990	9780	9790	9800	9760	1560
551	20240827	093700	729127010	9770	9770	9770	9750	195
552	20240827	093600	727224640	9750	9750	9790	9750	1117
553	20240827	093500	716326250	9750	9750	9800	9610	3063
554	20240827	093400	686504540	9750	9760	9760	9740	63
555	20240827	093300	685889710	9760	9760	9760	9750	285
556	20240827	093200	683108330	9760	9750	9760	9710	94
557	20240827	093100	682192210	9750	9700	9760	9700	657
558	20240827	093000	675800550	9700	9700	9700	9690	87
559	20240827	092900	674956770	9700	9710	9710	9700	35
560	20240827	092800	674617140	9720	9750	9750	9720	102
561	20240827	092700	673624800	9750	9660	9750	9630	2430
562	20240827	092600	650134400	9660	9660	9660	9610	315
563	20240827	092500	647101430	9660	9620	9660	9600	175
564	20240827	092400	645415420	9610	9660	9660	9610	620
565	20240827	092300	639455940	9660	9610	9660	9600	2442
566	20240827	092200	616000350	9610	9630	9630	9610	876
567	20240827	092100	607569970	9630	9620	9630	9620	1345
568	20240827	092000	594630870	9670	9620	9670	9610	816
569	20240827	091900	586785560	9620	9650	9650	9620	3466
570	20240827	091800	553402970	9650	9710	9710	9650	1225
571	20240827	091700	541566490	9710	9710	9710	9690	1151
572	20240827	091600	530401370	9710	9690	9710	9660	543
573	20240827	091500	525142770	9690	9690	9720	9640	2028
574	20240827	091400	505485660	9690	9570	9690	9570	5056
575	20240827	091300	456855870	9570	9760	9760	9550	12111
576	20240827	091200	339916960	9760	9790	9830	9750	2145
577	20240827	091100	318971390	9780	9840	9870	9780	2971
578	20240827	091000	289842830	9840	9840	9840	9820	672
579	20240827	090900	283230760	9830	9800	9830	9800	4669
580	20240827	090800	237384510	9810	9840	9840	9800	1996
581	20240827	090700	217777800	9840	9860	9880	9830	2533
582	20240827	090600	192796160	9870	9880	9880	9860	589
583	20240827	090500	186983200	9870	9920	9930	9870	1507
584	20240827	090400	172075820	9930	9930	9940	9890	4626
585	20240827	090300	126254690	9930	9910	9940	9900	1104
586	20240827	090200	115298540	9910	9910	9930	9900	2534
587	20240827	090100	90182900	9920	9860	9940	9860	1319
588	20240827	090000	77098590	9900	9890	9980	9860	7791