KissMeData/003540/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184000	721133670	16710	16710	16710	16710	600
3	20240627	183900	721133670	16710	16710	16710	16710	0
4	20240627	183800	721133670	16710	16710	16710	16710	0
5	20240627	183700	721133670	16710	16710	16710	16710	0
6	20240627	183600	721133670	16710	16710	16710	16710	0
7	20240627	183500	721133670	16710	16710	16710	16710	0
8	20240627	183400	721133670	16710	16710	16710	16710	0
9	20240627	183300	721133670	16710	16710	16710	16710	0
10	20240627	183200	721133670	16710	16710	16710	16710	0
11	20240627	183100	721133670	16710	16710	16710	16710	0
12	20240627	183000	721133670	16710	16710	16710	16710	0
13	20240627	182900	721133670	16710	16710	16710	16710	0
14	20240627	182800	721133670	16710	16710	16710	16710	0
15	20240627	182700	721133670	16710	16710	16710	16710	0
16	20240627	182600	721133670	16710	16710	16710	16710	0
17	20240627	182500	721133670	16710	16710	16710	16710	0
18	20240627	182400	721133670	16710	16710	16710	16710	0
19	20240627	182300	721133670	16710	16710	16710	16710	0
20	20240627	182200	721133670	16710	16710	16710	16710	0
21	20240627	182100	721133670	16710	16710	16710	16710	0
22	20240627	182000	721133670	16710	16710	16710	16710	0
23	20240627	181900	721133670	16710	16710	16710	16710	0
24	20240627	181800	721133670	16710	16710	16710	16710	0
25	20240627	181700	721133670	16710	16710	16710	16710	0
26	20240627	181600	721133670	16710	16710	16710	16710	0
27	20240627	181500	721133670	16710	16710	16710	16710	0
28	20240627	181400	721133670	16710	16710	16710	16710	0
29	20240627	181300	721133670	16710	16710	16710	16710	0
30	20240627	181200	721133670	16710	16710	16710	16710	0
31	20240627	181100	721133670	16710	16710	16710	16710	0
32	20240627	181000	721133670	16710	16710	16710	16710	600
33	20240627	180900	721133670	16710	16710	16710	16710	0
34	20240627	180800	721133670	16710	16710	16710	16710	0
35	20240627	180700	721133670	16710	16710	16710	16710	0
36	20240627	180600	721133670	16710	16710	16710	16710	0
37	20240627	180500	721133670	16710	16710	16710	16710	0
38	20240627	180400	721133670	16710	16710	16710	16710	0
39	20240627	180300	721133670	16710	16710	16710	16710	0
40	20240627	180200	721133670	16710	16710	16710	16710	0
41	20240627	180100	721133670	16710	16710	16710	16710	0
42	20240627	180000	721133670	16710	16710	16710	16710	0
43	20240627	175900	721133670	16710	16710	16710	16710	0
44	20240627	175800	721133670	16710	16710	16710	16710	0
45	20240627	175700	721133670	16710	16710	16710	16710	0
46	20240627	175600	721133670	16710	16710	16710	16710	0
47	20240627	175500	721133670	16710	16710	16710	16710	0
48	20240627	175400	721133670	16710	16710	16710	16710	0
49	20240627	175300	721133670	16710	16710	16710	16710	0
50	20240627	175200	721133670	16710	16710	16710	16710	0
51	20240627	175100	721133670	16710	16710	16710	16710	0
52	20240627	175000	721133670	16710	16710	16710	16710	0
53	20240627	174900	721133670	16710	16710	16710	16710	0
54	20240627	174800	721133670	16710	16710	16710	16710	0
55	20240627	174700	721133670	16710	16710	16710	16710	0
56	20240627	174600	721133670	16710	16710	16710	16710	0
57	20240627	174500	721133670	16710	16710	16710	16710	0
58	20240627	174400	721133670	16710	16710	16710	16710	0
59	20240627	174300	721133670	16710	16710	16710	16710	0
60	20240627	174200	721133670	16710	16710	16710	16710	0
61	20240627	174100	721133670	16710	16710	16710	16710	0
62	20240627	174000	721133670	16710	16710	16710	16710	600
63	20240627	173900	721133670	16710	16710	16710	16710	0
64	20240627	173800	721133670	16710	16710	16710	16710	0
65	20240627	173700	721133670	16710	16710	16710	16710	0
66	20240627	173600	721133670	16710	16710	16710	16710	0
67	20240627	173500	721133670	16710	16710	16710	16710	0
68	20240627	173400	721133670	16710	16710	16710	16710	0
69	20240627	173300	721133670	16710	16710	16710	16710	0
70	20240627	173200	721133670	16710	16710	16710	16710	0
71	20240627	173100	721133670	16710	16710	16710	16710	0
72	20240627	173000	721133670	16710	16710	16710	16710	0
73	20240627	172900	721133670	16710	16710	16710	16710	0
74	20240627	172800	721133670	16710	16710	16710	16710	0
75	20240627	172700	721133670	16710	16710	16710	16710	0
76	20240627	172600	721133670	16710	16710	16710	16710	0
77	20240627	172500	721133670	16710	16710	16710	16710	0
78	20240627	172400	721133670	16710	16710	16710	16710	0
79	20240627	172300	721133670	16710	16710	16710	16710	0
80	20240627	172200	721133670	16710	16710	16710	16710	0
81	20240627	172100	721133670	16710	16710	16710	16710	0
82	20240627	172000	721133670	16710	16710	16710	16710	0
83	20240627	171900	721133670	16710	16710	16710	16710	0
84	20240627	171800	721133670	16710	16710	16710	16710	0
85	20240627	171700	721133670	16710	16710	16710	16710	0
86	20240627	171600	721133670	16710	16710	16710	16710	0
87	20240627	171500	721133670	16710	16710	16710	16710	0
88	20240627	171400	721133670	16710	16710	16710	16710	0
89	20240627	171300	721133670	16710	16710	16710	16710	0
90	20240627	171200	721133670	16710	16710	16710	16710	0
91	20240627	171100	721133670	16710	16710	16710	16710	0
92	20240627	171000	721133670	16710	16710	16710	16710	600
93	20240627	170900	721133670	16710	16710	16710	16710	0
94	20240627	170800	721133670	16710	16710	16710	16710	0
95	20240627	170700	721133670	16710	16710	16710	16710	0
96	20240627	170600	721133670	16710	16710	16710	16710	0
97	20240627	170500	721133670	16710	16710	16710	16710	0
98	20240627	170400	721133670	16710	16710	16710	16710	0
99	20240627	170300	721133670	16710	16710	16710	16710	0
100	20240627	170200	721133670	16710	16710	16710	16710	0
101	20240627	170100	721133670	16710	16710	16710	16710	0
102	20240627	170000	721133670	16710	16710	16710	16710	0
103	20240627	165900	721133670	16710	16710	16710	16710	0
104	20240627	165800	721133670	16710	16710	16710	16710	0
105	20240627	165700	721133670	16710	16710	16710	16710	0
106	20240627	165600	721133670	16710	16710	16710	16710	0
107	20240627	165500	721133670	16710	16710	16710	16710	0
108	20240627	165400	721133670	16710	16710	16710	16710	0
109	20240627	165300	721133670	16710	16710	16710	16710	0
110	20240627	165200	721133670	16710	16710	16710	16710	0
111	20240627	165100	721133670	16710	16710	16710	16710	0
112	20240627	165000	721133670	16710	16710	16710	16710	0
113	20240627	164900	721133670	16710	16710	16710	16710	0
114	20240627	164800	721133670	16710	16710	16710	16710	0
115	20240627	164700	721133670	16710	16710	16710	16710	0
116	20240627	164600	721133670	16710	16710	16710	16710	0
117	20240627	164500	721133670	16710	16710	16710	16710	0
118	20240627	164400	721133670	16710	16710	16710	16710	0
119	20240627	164300	721133670	16710	16710	16710	16710	0
120	20240627	164200	721133670	16710	16710	16710	16710	0
121	20240627	164100	721133670	16710	16710	16710	16710	0
122	20240627	164000	721133670	16710	16710	16710	16710	600
123	20240627	163900	721133670	16710	16710	16710	16710	0
124	20240627	163800	721133670	16710	16710	16710	16710	0
125	20240627	163700	721133670	16710	16710	16710	16710	0
126	20240627	163600	721133670	16710	16710	16710	16710	0
127	20240627	163500	721133670	16710	16710	16710	16710	0
128	20240627	163400	721133670	16710	16710	16710	16710	0
129	20240627	163300	721133670	16710	16710	16710	16710	0
130	20240627	163200	721133670	16710	16710	16710	16710	0
131	20240627	163100	721133670	16710	16710	16710	16710	0
132	20240627	163000	721133670	16710	16710	16710	16710	0
133	20240627	162900	721133670	16710	16710	16710	16710	0
134	20240627	162800	721133670	16710	16710	16710	16710	0
135	20240627	162700	721133670	16710	16710	16710	16710	0
136	20240627	162600	721133670	16710	16710	16710	16710	0
137	20240627	162500	721133670	16710	16710	16710	16710	0
138	20240627	162400	721133670	16710	16710	16710	16710	0
139	20240627	162300	721133670	16710	16710	16710	16710	0
140	20240627	162200	721133670	16710	16710	16710	16710	0
141	20240627	162100	721133670	16710	16710	16710	16710	0
142	20240627	162000	721133670	16710	16710	16710	16710	0
143	20240627	161900	721133670	16710	16710	16710	16710	0
144	20240627	161800	721133670	16710	16710	16710	16710	0
145	20240627	161700	721133670	16710	16710	16710	16710	0
146	20240627	161600	721133670	16710	16710	16710	16710	0
147	20240627	161500	721133670	16710	16710	16710	16710	0
148	20240627	161400	721133670	16710	16710	16710	16710	0
149	20240627	161300	721133670	16710	16710	16710	16710	0
150	20240627	161200	721133670	16710	16710	16710	16710	0
151	20240627	161100	721133670	16710	16710	16710	16710	0
152	20240627	161000	721133670	16710	16710	16710	16710	600
153	20240627	160900	721133670	16710	16710	16710	16710	0
154	20240627	160800	721133670	16710	16710	16710	16710	0
155	20240627	160700	721133670	16710	16710	16710	16710	0
156	20240627	160600	721133670	16710	16710	16710	16710	0
157	20240627	160500	721133670	16710	16710	16710	16710	0
158	20240627	160400	721133670	16710	16710	16710	16710	0
159	20240627	160300	721133670	16710	16710	16710	16710	0
160	20240627	160200	721133670	16710	16710	16710	16710	0
161	20240627	160100	721133670	16710	16710	16710	16710	0
162	20240627	160000	721133670	16710	16710	16710	16710	0
163	20240627	155900	721133670	16710	16710	16710	16710	0
164	20240627	155800	721133670	16710	16710	16710	16710	0
165	20240627	155700	721133670	16710	16710	16710	16710	0
166	20240627	155600	721133670	16710	16710	16710	16710	0
167	20240627	155500	721133670	16710	16710	16710	16710	0
168	20240627	155400	721133670	16710	16710	16710	16710	0
169	20240627	155300	721133670	16710	16710	16710	16710	0
170	20240627	155200	721133670	16710	16710	16710	16710	0
171	20240627	155100	721133670	16710	16710	16710	16710	0
172	20240627	155000	721133670	16710	16710	16710	16710	0
173	20240627	154900	721133670	16710	16710	16710	16710	0
174	20240627	154800	721133670	16710	16710	16710	16710	0
175	20240627	154700	721133670	16710	16710	16710	16710	0
176	20240627	154600	721133670	16710	16710	16710	16710	0
177	20240627	154500	721133670	16710	16710	16710	16710	0
178	20240627	154400	721133670	16710	16710	16710	16710	0
179	20240627	154300	721133670	16710	16710	16710	16710	0
180	20240627	154200	721133670	16710	16710	16710	16710	0
181	20240627	154100	721133670	16710	16710	16710	16710	0
182	20240627	154000	721133670	16710	16710	16710	16710	600
183	20240627	153900	721133670	16710	16710	16710	16710	0
184	20240627	153800	721133670	16710	16710	16710	16710	0
185	20240627	153700	721133670	16710	16710	16710	16710	0
186	20240627	153600	721133670	16710	16710	16710	16710	0
187	20240627	153500	721133670	16710	16710	16710	16710	0
188	20240627	153400	721133670	16710	16710	16710	16710	0
189	20240627	153300	721133670	16710	16710	16710	16710	0
190	20240627	153200	721133670	16710	16710	16710	16710	0
191	20240627	153100	721133670	16710	16710	16710	16710	0
192	20240627	153000	721133670	16710	16710	16710	16710	600
193	20240627	152900	711107670	16740	16740	16740	16740	0
194	20240627	152800	711107670	16740	16740	16740	16740	0
195	20240627	152700	711107670	16740	16740	16740	16740	0
196	20240627	152600	711107670	16740	16740	16740	16740	0
197	20240627	152500	711107670	16740	16740	16740	16740	0
198	20240627	152400	711107670	16740	16740	16740	16740	0
199	20240627	152300	711107670	16740	16740	16740	16740	0
200	20240627	152200	711107670	16740	16740	16740	16740	0
201	20240627	152100	711107670	16740	16740	16740	16740	0
202	20240627	152000	711107670	16740	16740	16740	16740	0
203	20240627	151900	711107670	16740	16740	16750	16740	419
204	20240627	151800	704093540	16740	16740	16750	16740	636
205	20240627	151700	693446870	16750	16750	16750	16750	53
206	20240627	151600	692559120	16740	16750	16750	16740	134
207	20240627	151500	690315180	16750	16710	16750	16710	959
208	20240627	151400	674260180	16750	16730	16750	16730	130
209	20240627	151300	672084220	16710	16740	16750	16710	141
210	20240627	151200	669724600	16750	16750	16750	16740	164
211	20240627	151100	666977850	16750	16740	16750	16740	125
212	20240627	151000	664884730	16740	16760	16770	16740	254
213	20240627	150900	660630270	16770	16770	16770	16760	174
214	20240627	150800	657712410	16770	16760	16770	16760	116
215	20240627	150700	655767210	16750	16750	16750	16750	65
216	20240627	150600	654678460	16760	16740	16760	16740	274
217	20240627	150500	650088310	16740	16720	16750	16720	95
218	20240627	150400	648498530	16710	16750	16750	16700	78
219	20240627	150300	647193600	16750	16710	16780	16690	259
220	20240627	150200	642857660	16780	16780	16780	16710	127
221	20240627	150100	640726670	16790	16790	16790	16790	135
222	20240627	150000	638460020	16730	16760	16760	16680	152
223	20240627	145900	635917260	16750	16750	16770	16750	138
224	20240627	145800	633604710	16750	16760	16760	16750	96
225	20240627	145700	631995910	16750	16770	16770	16740	143
226	20240627	145600	629601680	16740	16740	16740	16740	79
227	20240627	145500	628279220	16740	16770	16770	16740	1090
228	20240627	145400	610020570	16770	16780	16780	16750	118
229	20240627	145300	608042340	16780	16790	16800	16780	143
230	20240627	145200	605642190	16780	16770	16780	16770	129
231	20240627	145100	603478080	16760	16790	16800	16760	201
232	20240627	145000	600105140	16790	16790	16790	16790	80
233	20240627	144900	598761940	16780	16790	16800	16780	139
234	20240627	144800	596428580	16790	16800	16800	16780	151
235	20240627	144700	593893210	16800	16800	16800	16800	107
236	20240627	144600	592095610	16800	16790	16800	16790	145
237	20240627	144500	589659620	16800	16790	16800	16780	187
238	20240627	144400	586518480	16800	16790	16800	16790	114
239	20240627	144300	584603890	16780	16760	16780	16750	141
240	20240627	144200	582240140	16750	16770	16770	16710	289
241	20240627	144100	577400440	16770	16780	16790	16770	180
242	20240627	144000	574379690	16780	16780	16780	16770	85
243	20240627	143900	572953400	16770	16760	16770	16750	117
244	20240627	143800	570991580	16780	16790	16790	16770	227
245	20240627	143700	567182530	16790	16780	16790	16760	81
246	20240627	143600	565823470	16780	16790	16810	16780	364
247	20240627	143500	559710080	16800	16790	16800	16780	118
248	20240627	143400	557728290	16790	16770	16790	16770	74
249	20240627	143300	556487290	16760	16760	16760	16750	144
250	20240627	143200	554074020	16750	16770	16770	16750	153
251	20240627	143100	551509450	16780	16810	16820	16770	613
252	20240627	143000	541216330	16800	16790	16800	16780	83
253	20240627	142900	539822160	16790	16780	16790	16780	92
254	20240627	142800	538277500	16760	16760	16760	16760	104
255	20240627	142700	536534460	16760	16760	16760	16740	121
256	20240627	142600	534506840	16740	16740	16760	16740	60
257	20240627	142500	533501340	16750	16720	16750	16720	135
258	20240627	142400	531242530	16720	16670	16720	16670	82
259	20240627	142300	529873660	16670	16680	16680	16670	44
260	20240627	142200	529139750	16680	16680	16680	16680	3
261	20240627	142100	529089710	16680	16670	16680	16670	74
262	20240627	142000	527855900	16680	16680	16680	16680	35
263	20240627	141900	527272100	16680	16680	16680	16680	8
264	20240627	141800	527138660	16680	16710	16710	16680	121
265	20240627	141700	525119640	16710	16690	16710	16690	29
266	20240627	141600	524635290	16690	16690	16690	16690	22
267	20240627	141500	524268110	16680	16680	16680	16680	19
268	20240627	141400	523951190	16670	16670	16670	16670	0
269	20240627	141300	523951190	16670	16680	16680	16670	41
270	20240627	141200	523267460	16670	16670	16670	16660	18
271	20240627	141100	522967540	16680	16680	16680	16680	27
272	20240627	141000	522517180	16670	16670	16680	16670	56
273	20240627	140900	521583420	16670	16670	16670	16670	20
274	20240627	140800	521250020	16670	16680	16680	16670	22
275	20240627	140700	520883240	16670	16680	16680	16660	20
276	20240627	140600	520549820	16680	16680	16680	16660	50
277	20240627	140500	519716020	16670	16670	16670	16670	2
278	20240627	140400	519682680	16650	16650	16650	16650	2
279	20240627	140300	519649380	16660	16650	16660	16650	48
280	20240627	140200	518849870	16660	16660	16660	16660	9
281	20240627	140100	518699930	16650	16640	16660	16640	31
282	20240627	140000	518183620	16640	16620	16640	16620	116
283	20240627	135900	516254500	16620	16620	16620	16620	6
284	20240627	135800	516154780	16630	16630	16630	16630	46
285	20240627	135700	515389800	16630	16620	16630	16620	57
286	20240627	135600	514442060	16620	16620	16620	16620	31
287	20240627	135500	513926840	16610	16610	16610	16610	0
288	20240627	135400	513926840	16610	16610	16620	16610	92
289	20240627	135300	512398110	16600	16610	16620	16600	210
290	20240627	135200	508909810	16610	16610	16610	16610	28
291	20240627	135100	508444730	16610	16600	16610	16600	43
292	20240627	135000	507730680	16600	16600	16600	16600	1
293	20240627	134900	507714080	16620	16640	16640	16620	1011
294	20240627	134800	490909590	16640	16640	16640	16640	20
295	20240627	134700	490576790	16640	16660	16660	16640	311
296	20240627	134600	485401530	16670	16670	16670	16670	0
297	20240627	134500	485401530	16670	16590	16670	16580	725
298	20240627	134400	473337970	16590	16570	16590	16570	477
299	20240627	134300	465429620	16560	16560	16560	16560	0
300	20240627	134200	465429620	16560	16580	16580	16560	189
301	20240627	134100	462296280	16580	16600	16600	16580	2996
302	20240627	134000	412622000	16590	16590	16590	16590	0
303	20240627	133900	412622000	16590	16610	16610	16590	85
304	20240627	133800	411211020	16610	16620	16620	16610	19
305	20240627	133700	410895270	16610	16610	16610	16610	0
306	20240627	133600	410895270	16610	16620	16620	16610	20
307	20240627	133500	410562880	16620	16620	16620	16620	0
308	20240627	133400	410562880	16620	16620	16620	16620	2
309	20240627	133300	410529640	16640	16640	16640	16620	125
310	20240627	133200	408450970	16630	16620	16630	16620	15
311	20240627	133100	408201540	16610	16620	16630	16610	10
312	20240627	133000	408035350	16620	16620	16620	16620	19
313	20240627	132900	407719570	16620	16620	16620	16620	0
314	20240627	132800	407719570	16620	16620	16620	16620	1
315	20240627	132700	407702950	16620	16620	16620	16620	29
316	20240627	132600	407220970	16620	16620	16620	16620	0
317	20240627	132500	407220970	16620	16620	16620	16620	2
318	20240627	132400	407187730	16620	16620	16620	16620	19
319	20240627	132300	406871950	16620	16620	16620	16620	1
320	20240627	132200	406855330	16620	16620	16620	16620	9
321	20240627	132100	406705750	16620	16620	16620	16620	19
322	20240627	132000	406389970	16620	16620	16620	16620	33
323	20240627	131900	405841510	16620	16620	16620	16620	0
324	20240627	131800	405841510	16620	16620	16620	16620	58
325	20240627	131700	404877550	16630	16620	16630	16620	2
326	20240627	131600	404844300	16620	16620	16620	16620	19
327	20240627	131500	404528520	16620	16620	16620	16610	28
328	20240627	131400	404063290	16620	16630	16640	16620	8
329	20240627	131300	403930230	16620	16630	16640	16620	60
330	20240627	131200	402932940	16630	16630	16640	16620	22
331	20240627	131100	402567120	16630	16630	16630	16630	36
332	20240627	131000	401968440	16640	16640	16640	16640	5
333	20240627	130900	401885240	16640	16650	16650	16640	45
334	20240627	130800	401136360	16660	16660	16660	16660	1
335	20240627	130700	401119700	16660	16650	16660	16650	24
336	20240627	130600	400720070	16650	16690	16690	16650	37
337	20240627	130500	400103030	16700	16700	16700	16700	3
338	20240627	130400	400052930	16700	16700	16700	16700	4
339	20240627	130300	399986130	16700	16710	16710	16700	2350
340	20240627	130200	360740610	16710	16710	16710	16710	0
341	20240627	130100	360740610	16710	16710	16710	16710	43
342	20240627	130000	360022080	16710	16710	16710	16710	19
343	20240627	125900	359704590	16720	16720	16720	16720	3
344	20240627	125800	359654430	16720	16720	16720	16720	78
345	20240627	125700	358350270	16730	16720	16730	16720	26
346	20240627	125600	357915480	16720	16730	16730	16720	11
347	20240627	125500	357731530	16720	16720	16720	16720	0
348	20240627	125400	357731530	16720	16730	16730	16720	74
349	20240627	125300	356494030	16730	16740	16740	16730	162
350	20240627	125200	353783150	16740	16740	16740	16740	4
351	20240627	125100	353716190	16730	16730	16730	16730	20
352	20240627	125000	353381590	16740	16740	16740	16740	210
353	20240627	124900	349866190	16740	16740	16740	16740	3
354	20240627	124800	349815970	16740	16740	16740	16740	20
355	20240627	124700	349481170	16750	16750	16750	16750	21
356	20240627	124600	349129420	16750	16770	16770	16750	308
357	20240627	124500	343968590	16770	16760	16770	16760	79
358	20240627	124400	342643960	16770	16770	16770	16770	21
359	20240627	124300	342291790	16770	16770	16770	16770	7
360	20240627	124200	342174400	16770	16780	16780	16770	165
361	20240627	124100	339405920	16780	16780	16780	16780	92
362	20240627	124000	337862160	16770	16770	16770	16770	31
363	20240627	123900	337342290	16770	16770	16770	16770	20
364	20240627	123800	337006890	16770	16770	16770	16770	6
365	20240627	123700	336906270	16770	16770	16770	16770	26
366	20240627	123600	336470250	16760	16760	16760	16760	20
367	20240627	123500	336135050	16770	16770	16770	16770	29
368	20240627	123400	335648720	16770	16760	16770	16760	9
369	20240627	123300	335497840	16750	16770	16770	16750	23
370	20240627	123200	335112340	16760	16770	16770	16760	196
371	20240627	123100	331826260	16760	16760	16760	16760	4
372	20240627	123000	331759220	16760	16760	16760	16760	20
373	20240627	122900	331424020	16770	16770	16770	16770	5
374	20240627	122800	331340170	16770	16770	16770	16770	3
375	20240627	122700	331289860	16770	16770	16770	16770	115
376	20240627	122600	329361310	16780	16780	16780	16780	31
377	20240627	122500	328841130	16780	16780	16780	16780	12
378	20240627	122400	328639770	16770	16760	16770	16760	96
379	20240627	122300	327030050	16760	16750	16760	16750	4
380	20240627	122200	326963030	16760	16760	16760	16760	9
381	20240627	122100	326812190	16760	16760	16770	16760	285
382	20240627	122000	322035580	16770	16760	16770	16760	37
383	20240627	121900	321415420	16760	16760	16760	16760	13
384	20240627	121800	321197540	16750	16750	16750	16740	104
385	20240627	121700	319455710	16750	16750	16750	16750	0
386	20240627	121600	319455710	16750	16750	16750	16750	12
387	20240627	121500	319254710	16750	16750	16750	16750	24
388	20240627	121400	318852710	16750	16740	16750	16740	64
389	20240627	121300	317780810	16740	16740	16740	16740	0
390	20240627	121200	317780810	16740	16740	16740	16740	20
391	20240627	121100	317446010	16740	16740	16740	16740	14
392	20240627	121000	317211650	16740	16740	16740	16740	0
393	20240627	120900	317211650	16740	16730	16740	16730	32
394	20240627	120800	316676170	16730	16740	16740	16730	17
395	20240627	120700	316391680	16730	16730	16730	16730	6
396	20240627	120600	316291300	16730	16720	16730	16720	24
397	20240627	120500	315889820	16720	16720	16720	16720	0
398	20240627	120400	315889820	16720	16720	16720	16720	0
399	20240627	120300	315889820	16720	16720	16730	16720	24
400	20240627	120200	315488510	16720	16730	16730	16720	88
401	20240627	120100	314016640	16730	16730	16730	16730	0
402	20240627	120000	314016640	16730	16740	16750	16730	84
403	20240627	115900	312610710	16740	16740	16740	16740	14
404	20240627	115800	312376350	16730	16730	16730	16730	0
405	20240627	115700	312376350	16730	16740	16740	16730	268
406	20240627	115600	307890080	16750	16750	16750	16740	55
407	20240627	115500	306968840	16750	16760	16760	16750	9
408	20240627	115400	306818060	16750	16750	16750	16750	21
409	20240627	115300	306466310	16750	16750	16750	16750	1
410	20240627	115200	306449560	16750	16760	16760	16750	37
411	20240627	115100	305829780	16760	16750	16760	16750	22
412	20240627	115000	305461270	16760	16760	16760	16760	7
413	20240627	114900	305343950	16740	16740	16750	16740	8
414	20240627	114800	305210000	16750	16760	16760	16740	342
415	20240627	114700	299481710	16760	16770	16770	16760	16
416	20240627	114600	299213480	16750	16750	16750	16750	0
417	20240627	114500	299213480	16750	16760	16760	16750	40
418	20240627	114400	298543230	16760	16760	16760	16760	30
419	20240627	114300	298040430	16760	16760	16760	16760	0
420	20240627	114200	298040430	16760	16770	16770	16760	139
421	20240627	114100	295710730	16770	16770	16770	16770	3
422	20240627	114000	295660420	16760	16770	16770	16760	24
423	20240627	113900	295257950	16760	16760	16770	16760	26
424	20240627	113800	294822160	16760	16760	16760	16760	1
425	20240627	113700	294805400	16760	16760	16760	16760	3
426	20240627	113600	294755120	16750	16750	16760	16750	33
427	20240627	113500	294202270	16760	16760	16760	16760	163
428	20240627	113400	291470390	16760	16760	16760	16760	6
429	20240627	113300	291369830	16760	16750	16760	16750	30
430	20240627	113200	290867250	16750	16760	16760	16750	17
431	20240627	113100	290582340	16760	16760	16760	16760	4
432	20240627	113000	290515300	16750	16750	16760	16750	27
433	20240627	112900	290063010	16760	16760	16760	16760	26
434	20240627	112800	289627250	16760	16760	16760	16750	9
435	20240627	112700	289476420	16760	16750	16760	16750	30
436	20240627	112600	288973840	16760	16760	16760	16760	8
437	20240627	112500	288839760	16760	16760	16760	16760	17
438	20240627	112400	288554840	16760	16750	16760	16750	31
439	20240627	112300	288035510	16750	16750	16750	16750	0
440	20240627	112200	288035510	16750	16750	16750	16750	0
441	20240627	112100	288035510	16750	16790	16790	16750	462
442	20240627	112000	280282270	16800	16800	16800	16800	28
443	20240627	111900	279811870	16800	16760	16800	16760	335
444	20240627	111800	274193520	16760	16750	16760	16750	69
445	20240627	111700	273037300	16760	16750	16760	16740	71
446	20240627	111600	271848010	16750	16750	16750	16750	9
447	20240627	111500	271697260	16750	16750	16750	16740	43
448	20240627	111400	270977240	16750	16750	16750	16750	14
449	20240627	111300	270742740	16740	16750	16750	16740	38
450	20240627	111200	270106580	16750	16740	16750	16740	28
451	20240627	111100	269637800	16750	16750	16750	16740	54
452	20240627	111000	268733600	16750	16750	16750	16750	58
453	20240627	110900	267762100	16750	16740	16750	16740	74
454	20240627	110800	266522690	16750	16740	16750	16740	7
455	20240627	110700	266405480	16740	16700	16740	16700	82
456	20240627	110600	265034560	16710	16700	16710	16700	75
457	20240627	110500	263781530	16710	16690	16710	16690	130
458	20240627	110400	261610100	16690	16690	16690	16690	0
459	20240627	110300	261610100	16690	16690	16700	16690	26
460	20240627	110200	261176130	16690	16700	16700	16690	36
461	20240627	110100	260574940	16690	16690	16690	16690	0
462	20240627	110000	260574940	16690	16690	16690	16690	23
463	20240627	105900	260191070	16690	16690	16690	16690	0
464	20240627	105800	260191070	16690	16690	16690	16690	6
465	20240627	105700	260090930	16700	16690	16700	16690	29
466	20240627	105600	259606860	16700	16700	16700	16700	20
467	20240627	105500	259272860	16690	16690	16690	16690	0
468	20240627	105400	259272860	16690	16690	16690	16690	23
469	20240627	105300	258888990	16690	16690	16690	16690	0
470	20240627	105200	258888990	16690	16690	16690	16690	0
471	20240627	105100	258888990	16690	16690	16690	16680	24
472	20240627	105000	258488520	16690	16690	16690	16690	6
473	20240627	104900	258388380	16690	16700	16700	16690	49
474	20240627	104800	257570540	16700	16690	16700	16690	37
475	20240627	104700	256952870	16690	16690	16690	16690	26
476	20240627	104600	256518930	16680	16690	16690	16680	7
477	20240627	104500	256402130	16690	16680	16690	16680	44
478	20240627	104400	255668000	16680	16680	16680	16680	0
479	20240627	104300	255668000	16680	16680	16680	16680	0
480	20240627	104200	255668000	16680	16680	16680	16680	23
481	20240627	104100	255284360	16680	16680	16680	16680	0
482	20240627	104000	255284360	16680	16690	16690	16680	51
483	20240627	103900	254433610	16690	16680	16690	16680	48
484	20240627	103800	253632760	16690	16690	16690	16690	18
485	20240627	103700	253332340	16680	16680	16680	16680	1
486	20240627	103600	253315660	16680	16680	16680	16680	23
487	20240627	103500	252932020	16670	16670	16670	16670	0
488	20240627	103400	252932020	16670	16670	16670	16670	0
489	20240627	103300	252932020	16670	16670	16670	16670	23
490	20240627	103200	252548610	16670	16640	16670	16640	364
491	20240627	103100	246491620	16640	16640	16640	16640	12
492	20240627	103000	246291940	16640	16630	16640	16630	113
493	20240627	102900	244412650	16640	16640	16640	16640	1
494	20240627	102800	244396010	16630	16630	16630	16630	30
495	20240627	102700	243897110	16630	16640	16640	16630	24
496	20240627	102600	243497980	16640	16640	16640	16630	14
497	20240627	102500	243265030	16640	16590	16640	16590	669
498	20240627	102400	232161350	16580	16570	16580	16570	92
499	20240627	102300	230636230	16580	16570	16580	16570	37
500	20240627	102200	230023090	16580	16580	16580	16580	298
501	20240627	102100	225082250	16570	16570	16570	16570	23
502	20240627	102000	224701140	16570	16570	16570	16570	0
503	20240627	101900	224701140	16570	16570	16570	16570	57
504	20240627	101800	223756650	16570	16570	16570	16570	203
505	20240627	101700	220392940	16570	16580	16580	16570	94
506	20240627	101600	218834830	16580	16580	16580	16580	587
507	20240627	101500	209102370	16580	16580	16580	16580	283
508	20240627	101400	204410230	16590	16590	16590	16590	9
509	20240627	101300	204260920	16580	16580	16580	16580	45
510	20240627	101200	203514820	16580	16580	16580	16580	123
511	20240627	101100	201475480	16580	16580	16580	16580	0
512	20240627	101000	201475480	16580	16590	16590	16570	229
513	20240627	100900	197678730	16590	16590	16600	16590	27
514	20240627	100800	197230760	16590	16600	16600	16590	545
515	20240627	100700	188188760	16600	16610	16610	16600	514
516	20240627	100600	179656200	16600	16600	16600	16600	113
517	20240627	100500	177780400	16610	16610	16610	16610	13
518	20240627	100400	177564470	16610	16610	16610	16600	14
519	20240627	100300	177331940	16610	16620	16640	16600	1210
520	20240627	100200	157239250	16640	16640	16640	16620	768
521	20240627	100100	144463560	16640	16640	16640	16640	3
522	20240627	100000	144413640	16630	16630	16640	16630	69
523	20240627	095900	143266160	16630	16630	16630	16630	102
524	20240627	095800	141569900	16630	16630	16630	16630	100
525	20240627	095700	139906900	16630	16630	16630	16630	123
526	20240627	095600	137861410	16640	16640	16640	16630	42
527	20240627	095500	137162850	16630	16630	16630	16630	0
528	20240627	095400	137162850	16630	16630	16630	16630	23
529	20240627	095300	136780360	16640	16640	16640	16640	11
530	20240627	095200	136597320	16640	16630	16640	16630	62
531	20240627	095100	135566230	16630	16670	16670	16630	1326
532	20240627	095000	113484140	16670	16670	16670	16670	90
533	20240627	094900	111983840	16680	16680	16680	16680	9
534	20240627	094800	111833720	16670	16670	16670	16670	24
535	20240627	094700	111433640	16670	16670	16670	16670	284
536	20240627	094600	106699360	16670	16670	16670	16670	18
537	20240627	094500	106399300	16660	16660	16660	16660	24
538	20240627	094400	105999460	16670	16670	16670	16670	46
539	20240627	094300	105232640	16660	16660	16660	16660	0
540	20240627	094200	105232640	16660	16660	16660	16660	24
541	20240627	094100	104832800	16660	16660	16660	16660	0
542	20240627	094000	104832800	16660	16660	16660	16660	7
543	20240627	093900	104716180	16660	16670	16680	16660	147
544	20240627	093800	102265860	16670	16670	16670	16670	60
545	20240627	093700	101265660	16670	16690	16690	16670	82
546	20240627	093600	99898300	16690	16690	16690	16690	124
547	20240627	093500	97828740	16690	16700	16710	16690	306
548	20240627	093400	92720420	16700	16700	16700	16690	43
549	20240627	093300	92002670	16700	16700	16700	16690	164
550	20240627	093200	89265070	16710	16710	16710	16710	67
551	20240627	093100	88145500	16710	16730	16730	16710	151
552	20240627	093000	85620800	16730	16720	16740	16720	58
553	20240627	092900	84650680	16720	16720	16720	16720	43
554	20240627	092800	83931720	16720	16720	16720	16720	34
555	20240627	092700	83363240	16720	16710	16720	16710	28
556	20240627	092600	82895320	16710	16710	16710	16710	8
557	20240627	092500	82761640	16700	16720	16720	16700	33
558	20240627	092400	82210260	16700	16710	16710	16690	57
559	20240627	092300	81258260	16720	16700	16750	16700	249
560	20240627	092200	77095430	16700	16700	16700	16700	63
561	20240627	092100	76043330	16690	16690	16690	16690	74
562	20240627	092000	74808270	16700	16660	16700	16660	152
563	20240627	091900	72274780	16660	16660	16660	16660	7
564	20240627	091800	72158160	16650	16650	16650	16640	84
565	20240627	091700	70760100	16650	16650	16650	16650	0
566	20240627	091600	70760100	16650	16620	16650	16620	14
567	20240627	091500	70527100	16620	16590	16620	16590	117
568	20240627	091400	68584710	16600	16590	16600	16570	77
569	20240627	091300	67307920	16590	16540	16590	16540	12
570	20240627	091200	67108970	16580	16590	16590	16510	89
571	20240627	091100	65638040	16590	16500	16610	16500	756
572	20240627	091000	53152760	16500	16520	16520	16500	763
573	20240627	090900	40562440	16510	16560	16580	16510	945
574	20240627	090800	24923020	16560	16570	16570	16560	19
575	20240627	090700	24608240	16570	16560	16570	16560	12
576	20240627	090600	24409410	16560	16600	16600	16560	334
577	20240627	090500	18873840	16580	16570	16580	16570	252
578	20240627	090400	14698180	16600	16560	16600	16560	340
579	20240627	090300	9061170	16560	16580	16580	16560	207
580	20240627	090200	5631430	16590	16560	16590	16560	15
581	20240627	090100	5383000	16590	16610	16610	16560	37
582	20240627	090000	4769770	16580	16630	16630	16570	287