KissMeData/009770/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185300	5836300	26800	26800	26800	26800	1
3	20241016	185200	5836300	26800	26800	26800	26800	0
4	20241016	185100	5836300	26800	26800	26800	26800	0
5	20241016	185000	5836300	26800	26800	26800	26800	0
6	20241016	184900	5836300	26800	26800	26800	26800	0
7	20241016	184800	5836300	26800	26800	26800	26800	0
8	20241016	184700	5836300	26800	26800	26800	26800	0
9	20241016	184600	5836300	26800	26800	26800	26800	0
10	20241016	184500	5836300	26800	26800	26800	26800	0
11	20241016	184400	5836300	26800	26800	26800	26800	0
12	20241016	184300	5836300	26800	26800	26800	26800	0
13	20241016	184200	5836300	26800	26800	26800	26800	0
14	20241016	184100	5836300	26800	26800	26800	26800	0
15	20241016	184000	5836300	26800	26800	26800	26800	0
16	20241016	183900	5836300	26800	26800	26800	26800	0
17	20241016	183800	5836300	26800	26800	26800	26800	0
18	20241016	183700	5836300	26800	26800	26800	26800	0
19	20241016	183600	5836300	26800	26800	26800	26800	0
20	20241016	183500	5836300	26800	26800	26800	26800	0
21	20241016	183400	5836300	26800	26800	26800	26800	0
22	20241016	183300	5836300	26800	26800	26800	26800	0
23	20241016	183200	5836300	26800	26800	26800	26800	0
24	20241016	183100	5836300	26800	26800	26800	26800	0
25	20241016	183000	5836300	26800	26800	26800	26800	0
26	20241016	182900	5836300	26800	26800	26800	26800	0
27	20241016	182800	5836300	26800	26800	26800	26800	0
28	20241016	182700	5836300	26800	26800	26800	26800	0
29	20241016	182600	5836300	26800	26800	26800	26800	0
30	20241016	182500	5836300	26800	26800	26800	26800	0
31	20241016	182400	5836300	26800	26800	26800	26800	0
32	20241016	182300	5836300	26800	26800	26800	26800	1
33	20241016	182200	5836300	26800	26800	26800	26800	0
34	20241016	182100	5836300	26800	26800	26800	26800	0
35	20241016	182000	5836300	26800	26800	26800	26800	0
36	20241016	181900	5836300	26800	26800	26800	26800	0
37	20241016	181800	5836300	26800	26800	26800	26800	0
38	20241016	181700	5836300	26800	26800	26800	26800	0
39	20241016	181600	5836300	26800	26800	26800	26800	0
40	20241016	181500	5836300	26800	26800	26800	26800	0
41	20241016	181400	5836300	26800	26800	26800	26800	0
42	20241016	181300	5836300	26800	26800	26800	26800	0
43	20241016	181200	5836300	26800	26800	26800	26800	0
44	20241016	181100	5836300	26800	26800	26800	26800	0
45	20241016	181000	5836300	26800	26800	26800	26800	0
46	20241016	180900	5836300	26800	26800	26800	26800	0
47	20241016	180800	5836300	26800	26800	26800	26800	0
48	20241016	180700	5836300	26800	26800	26800	26800	0
49	20241016	180600	5836300	26800	26800	26800	26800	0
50	20241016	180500	5836300	26800	26800	26800	26800	0
51	20241016	180400	5836300	26800	26800	26800	26800	0
52	20241016	180300	5836300	26800	26800	26800	26800	0
53	20241016	180200	5836300	26800	26800	26800	26800	0
54	20241016	180100	5836300	26800	26800	26800	26800	0
55	20241016	180000	5836300	26800	26800	26800	26800	0
56	20241016	175900	5836300	26800	26800	26800	26800	0
57	20241016	175800	5836300	26800	26800	26800	26800	0
58	20241016	175700	5836300	26800	26800	26800	26800	0
59	20241016	175600	5836300	26800	26800	26800	26800	0
60	20241016	175500	5836300	26800	26800	26800	26800	0
61	20241016	175400	5836300	26800	26800	26800	26800	0
62	20241016	175300	5836300	26800	26800	26800	26800	1
63	20241016	175200	5836300	26800	26800	26800	26800	0
64	20241016	175100	5836300	26800	26800	26800	26800	0
65	20241016	175000	5836300	26800	26800	26800	26800	0
66	20241016	174900	5836300	26800	26800	26800	26800	0
67	20241016	174800	5836300	26800	26800	26800	26800	0
68	20241016	174700	5836300	26800	26800	26800	26800	0
69	20241016	174600	5836300	26800	26800	26800	26800	0
70	20241016	174500	5836300	26800	26800	26800	26800	0
71	20241016	174400	5836300	26800	26800	26800	26800	0
72	20241016	174300	5836300	26800	26800	26800	26800	0
73	20241016	174200	5836300	26800	26800	26800	26800	0
74	20241016	174100	5836300	26800	26800	26800	26800	0
75	20241016	174000	5836300	26800	26800	26800	26800	0
76	20241016	173900	5836300	26800	26800	26800	26800	0
77	20241016	173800	5836300	26800	26800	26800	26800	0
78	20241016	173700	5836300	26800	26800	26800	26800	0
79	20241016	173600	5836300	26800	26800	26800	26800	0
80	20241016	173500	5836300	26800	26800	26800	26800	0
81	20241016	173400	5836300	26800	26800	26800	26800	0
82	20241016	173300	5836300	26800	26800	26800	26800	0
83	20241016	173200	5836300	26800	26800	26800	26800	0
84	20241016	173100	5836300	26800	26800	26800	26800	0
85	20241016	173000	5836300	26800	26800	26800	26800	0
86	20241016	172900	5836300	26800	26800	26800	26800	0
87	20241016	172800	5836300	26800	26800	26800	26800	0
88	20241016	172700	5836300	26800	26800	26800	26800	0
89	20241016	172600	5836300	26800	26800	26800	26800	0
90	20241016	172500	5836300	26800	26800	26800	26800	0
91	20241016	172400	5836300	26800	26800	26800	26800	0
92	20241016	172300	5836300	26800	26800	26800	26800	1
93	20241016	172200	5836300	26800	26800	26800	26800	0
94	20241016	172100	5836300	26800	26800	26800	26800	0
95	20241016	172000	5836300	26800	26800	26800	26800	0
96	20241016	171900	5836300	26800	26800	26800	26800	0
97	20241016	171800	5836300	26800	26800	26800	26800	0
98	20241016	171700	5836300	26800	26800	26800	26800	0
99	20241016	171600	5836300	26800	26800	26800	26800	0
100	20241016	171500	5836300	26800	26800	26800	26800	0
101	20241016	171400	5836300	26800	26800	26800	26800	0
102	20241016	171300	5836300	26800	26800	26800	26800	0
103	20241016	171200	5836300	26800	26800	26800	26800	0
104	20241016	171100	5836300	26800	26800	26800	26800	0
105	20241016	171000	5836300	26800	26800	26800	26800	0
106	20241016	170900	5836300	26800	26800	26800	26800	0
107	20241016	170800	5836300	26800	26800	26800	26800	0
108	20241016	170700	5836300	26800	26800	26800	26800	0
109	20241016	170600	5836300	26800	26800	26800	26800	0
110	20241016	170500	5836300	26800	26800	26800	26800	0
111	20241016	170400	5836300	26800	26800	26800	26800	0
112	20241016	170300	5836300	26800	26800	26800	26800	0
113	20241016	170200	5836300	26800	26800	26800	26800	0
114	20241016	170100	5836300	26800	26800	26800	26800	0
115	20241016	170000	5836300	26800	26800	26800	26800	0
116	20241016	165900	5836300	26800	26800	26800	26800	0
117	20241016	165800	5836300	26800	26800	26800	26800	0
118	20241016	165700	5836300	26800	26800	26800	26800	0
119	20241016	165600	5836300	26800	26800	26800	26800	0
120	20241016	165500	5836300	26800	26800	26800	26800	0
121	20241016	165400	5836300	26800	26800	26800	26800	0
122	20241016	165300	5836300	26800	26800	26800	26800	1
123	20241016	165200	5836300	26800	26800	26800	26800	0
124	20241016	165100	5836300	26800	26800	26800	26800	0
125	20241016	165000	5836300	26800	26800	26800	26800	0
126	20241016	164900	5836300	26800	26800	26800	26800	0
127	20241016	164800	5836300	26800	26800	26800	26800	0
128	20241016	164700	5836300	26800	26800	26800	26800	0
129	20241016	164600	5836300	26800	26800	26800	26800	0
130	20241016	164500	5836300	26800	26800	26800	26800	0
131	20241016	164400	5836300	26800	26800	26800	26800	0
132	20241016	164300	5836300	26800	26800	26800	26800	0
133	20241016	164200	5836300	26800	26800	26800	26800	0
134	20241016	164100	5836300	26800	26800	26800	26800	0
135	20241016	164000	5836300	26800	26800	26800	26800	0
136	20241016	163900	5836300	26800	26800	26800	26800	0
137	20241016	163800	5836300	26800	26800	26800	26800	0
138	20241016	163700	5836300	26800	26800	26800	26800	0
139	20241016	163600	5836300	26800	26800	26800	26800	0
140	20241016	163500	5836300	26800	26800	26800	26800	0
141	20241016	163400	5836300	26800	26800	26800	26800	0
142	20241016	163300	5836300	26800	26800	26800	26800	0
143	20241016	163200	5836300	26800	26800	26800	26800	0
144	20241016	163100	5836300	26800	26800	26800	26800	0
145	20241016	163000	5836300	26800	26800	26800	26800	0
146	20241016	162900	5836300	26800	26800	26800	26800	0
147	20241016	162800	5836300	26800	26800	26800	26800	0
148	20241016	162700	5836300	26800	26800	26800	26800	0
149	20241016	162600	5836300	26800	26800	26800	26800	0
150	20241016	162500	5836300	26800	26800	26800	26800	0
151	20241016	162400	5836300	26800	26800	26800	26800	0
152	20241016	162300	5836300	26800	26800	26800	26800	1
153	20241016	162200	5836300	26800	26800	26800	26800	0
154	20241016	162100	5836300	26800	26800	26800	26800	0
155	20241016	162000	5836300	26800	26800	26800	26800	0
156	20241016	161900	5836300	26800	26800	26800	26800	0
157	20241016	161800	5836300	26800	26800	26800	26800	0
158	20241016	161700	5836300	26800	26800	26800	26800	0
159	20241016	161600	5836300	26800	26800	26800	26800	0
160	20241016	161500	5836300	26800	26800	26800	26800	0
161	20241016	161400	5836300	26800	26800	26800	26800	0
162	20241016	161300	5836300	26800	26800	26800	26800	0
163	20241016	161200	5836300	26800	26800	26800	26800	0
164	20241016	161100	5836300	26800	26800	26800	26800	0
165	20241016	161000	5836300	26800	26800	26800	26800	0
166	20241016	160900	5836300	26800	26800	26800	26800	0
167	20241016	160800	5836300	26800	26800	26800	26800	0
168	20241016	160700	5836300	26800	26800	26800	26800	0
169	20241016	160600	5836300	26800	26800	26800	26800	0
170	20241016	160500	5836300	26800	26800	26800	26800	0
171	20241016	160400	5836300	26800	26800	26800	26800	0
172	20241016	160300	5836300	26800	26800	26800	26800	0
173	20241016	160200	5836300	26800	26800	26800	26800	0
174	20241016	160100	5836300	26800	26800	26800	26800	0
175	20241016	160000	5836300	26800	26800	26800	26800	0
176	20241016	155900	5836300	26800	26800	26800	26800	0
177	20241016	155800	5836300	26800	26800	26800	26800	0
178	20241016	155700	5836300	26800	26800	26800	26800	0
179	20241016	155600	5836300	26800	26800	26800	26800	0
180	20241016	155500	5836300	26800	26800	26800	26800	0
181	20241016	155400	5836300	26800	26800	26800	26800	0
182	20241016	155300	5836300	26800	26800	26800	26800	1
183	20241016	155200	5836300	26800	26800	26800	26800	0
184	20241016	155100	5836300	26800	26800	26800	26800	0
185	20241016	155000	5836300	26800	26800	26800	26800	0
186	20241016	154900	5836300	26800	26800	26800	26800	0
187	20241016	154800	5836300	26800	26800	26800	26800	0
188	20241016	154700	5836300	26800	26800	26800	26800	0
189	20241016	154600	5836300	26800	26800	26800	26800	0
190	20241016	154500	5836300	26800	26800	26800	26800	0
191	20241016	154400	5836300	26800	26800	26800	26800	0
192	20241016	154300	5836300	26800	26800	26800	26800	0
193	20241016	154200	5836300	26800	26800	26800	26800	0
194	20241016	154100	5836300	26800	26800	26800	26800	0
195	20241016	154000	5836300	26800	26800	26800	26800	0
196	20241016	153900	5836300	26800	26800	26800	26800	0
197	20241016	153800	5836300	26800	26800	26800	26800	0
198	20241016	153700	5836300	26800	26800	26800	26800	0
199	20241016	153600	5836300	26800	26800	26800	26800	0
200	20241016	153500	5836300	26800	26800	26800	26800	0
201	20241016	153400	5836300	26800	26800	26800	26800	0
202	20241016	153300	5836300	26800	26800	26800	26800	0
203	20241016	153200	5836300	26800	26800	26800	26800	0
204	20241016	153100	5836300	26800	26800	26800	26800	0
205	20241016	153000	5836300	26800	26800	26800	26800	0
206	20241016	152900	5836300	26800	26800	26800	26800	0
207	20241016	152800	5836300	26800	26800	26800	26800	0
208	20241016	152700	5836300	26800	26800	26800	26800	0
209	20241016	152600	5836300	26800	26800	26800	26800	0
210	20241016	152500	5836300	26800	26800	26800	26800	0
211	20241016	152400	5836300	26800	26800	26800	26800	0
212	20241016	152300	5836300	26800	26800	26800	26800	0
213	20241016	152200	5836300	26800	26800	26800	26800	0
214	20241016	152100	5836300	26800	26800	26800	26800	0
215	20241016	152000	5836300	26800	26800	26800	26800	0
216	20241016	151900	5836300	26800	26800	26800	26800	0
217	20241016	151800	5836300	26800	26800	26800	26800	0
218	20241016	151700	5836300	26800	26800	26800	26800	0
219	20241016	151600	5836300	26800	26800	26800	26800	0
220	20241016	151500	5836300	26800	26800	26800	26800	0
221	20241016	151400	5836300	26800	26800	26800	26800	0
222	20241016	151300	5836300	26800	26800	26800	26800	0
223	20241016	151200	5836300	26800	26800	26800	26800	1
224	20241016	151100	5809500	26800	26800	26800	26800	1
225	20241016	151000	5782700	26700	26700	26700	26700	0
226	20241016	150900	5782700	26700	26700	26700	26700	0
227	20241016	150800	5782700	26700	26700	26700	26700	0
228	20241016	150700	5782700	26700	26700	26700	26700	0
229	20241016	150600	5782700	26700	26700	26700	26700	40
230	20241016	150500	4714700	26800	26800	26800	26800	2
231	20241016	150400	4661100	26800	26800	26800	26800	1
232	20241016	150300	4634300	26800	26800	26800	26800	1
233	20241016	150200	4607500	26800	26800	26800	26800	0
234	20241016	150100	4607500	26800	26800	26800	26800	0
235	20241016	150000	4607500	26800	26800	26800	26800	0
236	20241016	145900	4607500	26800	26800	26800	26800	0
237	20241016	145800	4607500	26800	26800	26800	26800	0
238	20241016	145700	4607500	26800	26800	26800	26800	0
239	20241016	145600	4607500	26800	26800	26800	26800	1
240	20241016	145500	4580700	26800	26800	26800	26800	1
241	20241016	145400	4553900	26700	26700	26700	26700	0
242	20241016	145300	4553900	26700	26700	26700	26700	0
243	20241016	145200	4553900	26700	26700	26700	26700	0
244	20241016	145100	4553900	26700	26700	26700	26700	0
245	20241016	145000	4553900	26700	26700	26700	26700	0
246	20241016	144900	4553900	26700	26700	26700	26700	0
247	20241016	144800	4553900	26700	26800	26800	26700	10
248	20241016	144700	4286750	26800	26800	26800	26800	0
249	20241016	144600	4286750	26800	26800	26800	26800	1
250	20241016	144500	4259950	26800	26800	26800	26800	0
251	20241016	144400	4259950	26800	26800	26800	26800	0
252	20241016	144300	4259950	26800	26800	26800	26800	0
253	20241016	144200	4259950	26800	26800	26800	26800	0
254	20241016	144100	4259950	26800	26800	26800	26800	0
255	20241016	144000	4259950	26800	26800	26800	26800	1
256	20241016	143900	4233150	26800	26800	26800	26800	0
257	20241016	143800	4233150	26800	26800	26800	26800	1
258	20241016	143700	4206350	26800	26800	26800	26800	0
259	20241016	143600	4206350	26800	26800	26800	26800	0
260	20241016	143500	4206350	26800	26800	26800	26800	0
261	20241016	143400	4206350	26800	26800	26800	26800	0
262	20241016	143300	4206350	26800	26800	26800	26800	0
263	20241016	143200	4206350	26800	26800	26800	26800	17
264	20241016	143100	3750750	26900	26900	26900	26900	0
265	20241016	143000	3750750	26900	26900	26900	26900	0
266	20241016	142900	3750750	26900	26900	26900	26900	0
267	20241016	142800	3750750	26900	26900	26900	26900	0
268	20241016	142700	3750750	26900	26900	26900	26900	0
269	20241016	142600	3750750	26900	26900	26900	26900	0
270	20241016	142500	3750750	26900	26900	26900	26900	0
271	20241016	142400	3750750	26900	26900	26900	26900	0
272	20241016	142300	3750750	26900	26900	26900	26900	0
273	20241016	142200	3750750	26900	26900	26900	26900	0
274	20241016	142100	3750750	26900	26900	26900	26900	0
275	20241016	142000	3750750	26900	26900	26900	26900	0
276	20241016	141900	3750750	26900	26900	26900	26900	0
277	20241016	141800	3750750	26900	26900	26900	26900	0
278	20241016	141700	3750750	26900	26900	26900	26900	0
279	20241016	141600	3750750	26900	26900	26900	26900	0
280	20241016	141500	3750750	26900	26900	26900	26900	0
281	20241016	141400	3750750	26900	26900	26900	26900	1
282	20241016	141300	3723850	26900	26900	26900	26900	2
283	20241016	141200	3670050	26900	26900	26900	26900	0
284	20241016	141100	3670050	26900	26900	26900	26900	0
285	20241016	141000	3670050	26900	26900	26900	26900	0
286	20241016	140900	3670050	26900	26900	26900	26900	0
287	20241016	140800	3670050	26900	26900	26900	26900	0
288	20241016	140700	3670050	26900	26900	26900	26900	0
289	20241016	140600	3670050	26900	26900	26900	26900	0
290	20241016	140500	3670050	26900	26900	26900	26900	0
291	20241016	140400	3670050	26900	26900	26900	26900	0
292	20241016	140300	3670050	26900	26900	26900	26900	0
293	20241016	140200	3670050	26900	26900	26900	26900	0
294	20241016	140100	3670050	26900	26900	26900	26900	0
295	20241016	140000	3670050	26900	26900	26900	26900	0
296	20241016	135900	3670050	26900	26900	26900	26900	0
297	20241016	135800	3670050	26900	26900	26900	26900	0
298	20241016	135700	3670050	26900	26900	26900	26900	0
299	20241016	135600	3670050	26900	26900	26900	26900	0
300	20241016	135500	3670050	26900	26900	26900	26900	0
301	20241016	135400	3670050	26900	26900	26900	26900	0
302	20241016	135300	3670050	26900	26900	26900	26900	0
303	20241016	135200	3670050	26900	26900	26900	26900	0
304	20241016	135100	3670050	26900	26900	26900	26900	0
305	20241016	135000	3670050	26900	26900	26900	26900	0
306	20241016	134900	3670050	26900	26900	26900	26900	0
307	20241016	134800	3670050	26900	26900	26900	26900	0
308	20241016	134700	3670050	26900	26900	26900	26900	0
309	20241016	134600	3670050	26900	26900	26900	26900	0
310	20241016	134500	3670050	26900	26900	26900	26900	0
311	20241016	134400	3670050	26900	26900	26900	26900	0
312	20241016	134300	3670050	26900	26900	26900	26900	0
313	20241016	134200	3670050	26900	26900	26900	26900	0
314	20241016	134100	3670050	26900	26900	26900	26900	0
315	20241016	134000	3670050	26900	26900	26900	26900	0
316	20241016	133900	3670050	26900	26900	26900	26900	0
317	20241016	133800	3670050	26900	26900	26900	26900	0
318	20241016	133700	3670050	26900	26900	26900	26900	0
319	20241016	133600	3670050	26900	26900	26900	26900	0
320	20241016	133500	3670050	26900	26900	26900	26900	0
321	20241016	133400	3670050	26900	26900	26900	26900	0
322	20241016	133300	3670050	26900	26900	26900	26900	0
323	20241016	133200	3670050	26900	26900	26900	26900	0
324	20241016	133100	3670050	26900	26800	26900	26800	21
325	20241016	133000	3107150	26900	26900	26900	26900	0
326	20241016	132900	3107150	26900	26900	26900	26900	0
327	20241016	132800	3107150	26900	26900	26900	26900	0
328	20241016	132700	3107150	26900	26900	26900	26900	0
329	20241016	132600	3107150	26900	26900	26900	26900	0
330	20241016	132500	3107150	26900	26900	26900	26900	0
331	20241016	132400	3107150	26900	26900	26900	26900	0
332	20241016	132300	3107150	26900	26900	26900	26900	0
333	20241016	132200	3107150	26900	26900	26900	26900	0
334	20241016	132100	3107150	26900	26900	26900	26900	0
335	20241016	132000	3107150	26900	26900	26900	26900	0
336	20241016	131900	3107150	26900	26900	26900	26900	0
337	20241016	131800	3107150	26900	26900	26900	26900	0
338	20241016	131700	3107150	26900	26900	26900	26900	0
339	20241016	131600	3107150	26900	26900	26900	26900	0
340	20241016	131500	3107150	26900	26900	26900	26900	0
341	20241016	131400	3107150	26900	26900	26900	26900	0
342	20241016	131300	3107150	26900	26900	26900	26900	0
343	20241016	131200	3107150	26900	26900	26900	26900	0
344	20241016	131100	3107150	26900	26900	26900	26900	0
345	20241016	131000	3107150	26900	26900	26900	26900	0
346	20241016	130900	3107150	26900	26900	26900	26900	0
347	20241016	130800	3107150	26900	26900	26900	26900	0
348	20241016	130700	3107150	26900	26900	26900	26900	0
349	20241016	130600	3107150	26900	26900	26900	26900	0
350	20241016	130500	3107150	26900	26900	26900	26900	0
351	20241016	130400	3107150	26900	26900	26900	26900	0
352	20241016	130300	3107150	26900	26900	26900	26900	0
353	20241016	130200	3107150	26900	26900	26900	26900	0
354	20241016	130100	3107150	26900	26900	26900	26900	0
355	20241016	130000	3107150	26900	26900	26900	26900	0
356	20241016	125900	3107150	26900	26900	26900	26900	0
357	20241016	125800	3107150	26900	26900	26900	26900	0
358	20241016	125700	3107150	26900	26900	26900	26900	0
359	20241016	125600	3107150	26900	26900	26900	26900	0
360	20241016	125500	3107150	26900	26900	26900	26900	0
361	20241016	125400	3107150	26900	26900	26900	26900	0
362	20241016	125300	3107150	26900	26900	26900	26900	0
363	20241016	125200	3107150	26900	26900	26900	26900	0
364	20241016	125100	3107150	26900	26900	26900	26900	0
365	20241016	125000	3107150	26900	26900	26900	26900	0
366	20241016	124900	3107150	26900	26900	26900	26900	0
367	20241016	124800	3107150	26900	26900	26900	26900	0
368	20241016	124700	3107150	26900	26900	26900	26900	0
369	20241016	124600	3107150	26900	26900	26900	26900	0
370	20241016	124500	3107150	26900	26900	26900	26900	0
371	20241016	124400	3107150	26900	26900	26900	26900	0
372	20241016	124300	3107150	26900	26900	26900	26900	0
373	20241016	124200	3107150	26900	26900	26900	26900	0
374	20241016	124100	3107150	26900	26900	26900	26900	0
375	20241016	124000	3107150	26900	26900	26900	26900	0
376	20241016	123900	3107150	26900	26900	26900	26900	0
377	20241016	123800	3107150	26900	26900	26900	26900	0
378	20241016	123700	3107150	26900	26900	26900	26900	0
379	20241016	123600	3107150	26900	26900	26900	26900	0
380	20241016	123500	3107150	26900	26900	26900	26900	0
381	20241016	123400	3107150	26900	26900	26900	26900	0
382	20241016	123300	3107150	26900	26900	26900	26900	0
383	20241016	123200	3107150	26900	26900	26900	26900	0
384	20241016	123100	3107150	26900	26900	26900	26900	0
385	20241016	123000	3107150	26900	26900	26900	26900	0
386	20241016	122900	3107150	26900	26900	26900	26900	0
387	20241016	122800	3107150	26900	26900	26900	26900	0
388	20241016	122700	3107150	26900	26900	26900	26900	0
389	20241016	122600	3107150	26900	26900	26900	26900	0
390	20241016	122500	3107150	26900	26900	26900	26900	0
391	20241016	122400	3107150	26900	26900	26900	26900	0
392	20241016	122300	3107150	26900	26900	26900	26900	0
393	20241016	122200	3107150	26900	26900	26900	26900	0
394	20241016	122100	3107150	26900	26900	26900	26900	0
395	20241016	122000	3107150	26900	26900	26900	26900	0
396	20241016	121900	3107150	26900	26900	26900	26900	0
397	20241016	121800	3107150	26900	26900	26900	26900	0
398	20241016	121700	3107150	26900	26900	26900	26900	0
399	20241016	121600	3107150	26900	26900	26900	26900	0
400	20241016	121500	3107150	26900	26900	26900	26900	0
401	20241016	121400	3107150	26900	26800	26900	26800	9
402	20241016	121300	2865850	26900	26900	26900	26900	0
403	20241016	121200	2865850	26900	26900	26900	26900	0
404	20241016	121100	2865850	26900	26900	26900	26900	0
405	20241016	121000	2865850	26900	26900	26900	26900	0
406	20241016	120900	2865850	26900	26900	26900	26900	0
407	20241016	120800	2865850	26900	26900	26900	26900	0
408	20241016	120700	2865850	26900	26900	26900	26900	0
409	20241016	120600	2865850	26900	26900	26900	26900	0
410	20241016	120500	2865850	26900	26900	26900	26900	0
411	20241016	120400	2865850	26900	26900	26900	26900	0
412	20241016	120300	2865850	26900	26900	26900	26900	0
413	20241016	120200	2865850	26900	26900	26900	26900	0
414	20241016	120100	2865850	26900	26900	26900	26900	0
415	20241016	120000	2865850	26900	26900	26900	26900	0
416	20241016	115900	2865850	26900	26900	26900	26900	0
417	20241016	115800	2865850	26900	26900	26900	26900	0
418	20241016	115700	2865850	26900	26900	26900	26900	0
419	20241016	115600	2865850	26900	26900	26900	26900	0
420	20241016	115500	2865850	26900	26900	26900	26900	0
421	20241016	115400	2865850	26900	26900	26900	26900	0
422	20241016	115300	2865850	26900	26900	26900	26900	0
423	20241016	115200	2865850	26900	26900	26900	26900	0
424	20241016	115100	2865850	26900	26900	26900	26900	0
425	20241016	115000	2865850	26900	26900	26900	26900	0
426	20241016	114900	2865850	26900	26900	26900	26900	0
427	20241016	114800	2865850	26900	26900	26900	26900	0
428	20241016	114700	2865850	26900	26750	26900	26750	3
429	20241016	114600	2785450	26750	26750	26750	26750	1
430	20241016	114500	2758700	26750	26750	26750	26750	1
431	20241016	114400	2731950	26800	26800	26800	26800	0
432	20241016	114300	2731950	26800	26800	26800	26800	8
433	20241016	114200	2517550	26800	26800	26800	26800	0
434	20241016	114100	2517550	26800	26800	26800	26800	1
435	20241016	114000	2490750	26800	26800	26800	26800	5
436	20241016	113900	2356750	26900	26900	26900	26900	0
437	20241016	113800	2356750	26900	26900	26900	26900	0
438	20241016	113700	2356750	26900	26900	26900	26900	0
439	20241016	113600	2356750	26900	26900	26900	26900	0
440	20241016	113500	2356750	26900	26900	26900	26900	0
441	20241016	113400	2356750	26900	26900	26900	26900	0
442	20241016	113300	2356750	26900	26900	26900	26900	0
443	20241016	113200	2356750	26900	26900	26900	26900	0
444	20241016	113100	2356750	26900	26900	26900	26900	0
445	20241016	113000	2356750	26900	26900	26900	26900	0
446	20241016	112900	2356750	26900	26900	26900	26900	0
447	20241016	112800	2356750	26900	26900	26900	26900	0
448	20241016	112700	2356750	26900	26900	26900	26900	0
449	20241016	112600	2356750	26900	26900	26900	26900	0
450	20241016	112500	2356750	26900	26900	26900	26900	0
451	20241016	112400	2356750	26900	26900	26900	26900	5
452	20241016	112300	2222250	26900	26900	26900	26900	0
453	20241016	112200	2222250	26900	26900	26900	26900	0
454	20241016	112100	2222250	26900	26900	26900	26900	0
455	20241016	112000	2222250	26900	26900	26900	26900	0
456	20241016	111900	2222250	26900	26900	26900	26900	0
457	20241016	111800	2222250	26900	26900	26900	26900	0
458	20241016	111700	2222250	26900	26900	26900	26900	1
459	20241016	111600	2195350	26800	26800	26800	26800	0
460	20241016	111500	2195350	26800	26800	26800	26800	0
461	20241016	111400	2195350	26800	26800	26800	26800	0
462	20241016	111300	2195350	26800	26800	26800	26800	0
463	20241016	111200	2195350	26800	26800	26800	26800	0
464	20241016	111100	2195350	26800	26800	26800	26800	0
465	20241016	111000	2195350	26800	26800	26800	26800	0
466	20241016	110900	2195350	26800	26800	26800	26800	0
467	20241016	110800	2195350	26800	26800	26800	26800	0
468	20241016	110700	2195350	26800	26800	26800	26800	0
469	20241016	110600	2195350	26800	26800	26800	26800	0
470	20241016	110500	2195350	26800	26800	26800	26800	0
471	20241016	110400	2195350	26800	26800	26800	26800	0
472	20241016	110300	2195350	26800	26800	26800	26800	0
473	20241016	110200	2195350	26800	26800	26800	26800	0
474	20241016	110100	2195350	26800	26800	26800	26800	0
475	20241016	110000	2195350	26800	26800	26800	26800	0
476	20241016	105900	2195350	26800	26800	26800	26800	0
477	20241016	105800	2195350	26800	26800	26800	26800	0
478	20241016	105700	2195350	26800	26800	26800	26800	0
479	20241016	105600	2195350	26800	26800	26800	26800	0
480	20241016	105500	2195350	26800	26800	26800	26800	0
481	20241016	105400	2195350	26800	26800	26800	26800	0
482	20241016	105300	2195350	26800	26800	26800	26800	0
483	20241016	105200	2195350	26800	26800	26800	26800	0
484	20241016	105100	2195350	26800	26800	26800	26800	0
485	20241016	105000	2195350	26800	26800	26800	26800	0
486	20241016	104900	2195350	26800	26800	26800	26800	4
487	20241016	104800	2088150	26800	26800	26800	26800	0
488	20241016	104700	2088150	26800	26800	26800	26800	0
489	20241016	104600	2088150	26800	26800	26800	26800	1
490	20241016	104500	2061350	26900	26900	26900	26900	0
491	20241016	104400	2061350	26900	26900	26900	26900	0
492	20241016	104300	2061350	26900	26900	26900	26900	0
493	20241016	104200	2061350	26900	26900	26900	26900	0
494	20241016	104100	2061350	26900	26900	26900	26900	4
495	20241016	104000	1953750	26900	26900	26900	26900	0
496	20241016	103900	1953750	26900	26900	26900	26900	4
497	20241016	103800	1846150	26900	26900	26900	26900	0
498	20241016	103700	1846150	26900	26900	26900	26900	0
499	20241016	103600	1846150	26900	26900	26900	26900	5
500	20241016	103500	1711650	26900	26900	26900	26900	0
501	20241016	103400	1711650	26900	26900	26900	26900	0
502	20241016	103300	1711650	26900	26900	26900	26900	0
503	20241016	103200	1711650	26900	26900	26900	26900	0
504	20241016	103100	1711650	26900	26900	26900	26900	0
505	20241016	103000	1711650	26900	26900	26900	26800	3
506	20241016	102900	1631050	26800	26800	26800	26800	1
507	20241016	102800	1604250	26800	26800	26800	26800	0
508	20241016	102700	1604250	26800	26800	26800	26800	1
509	20241016	102600	1577450	26800	26800	26800	26800	0
510	20241016	102500	1577450	26800	26800	26800	26800	0
511	20241016	102400	1577450	26800	26800	26800	26800	0
512	20241016	102300	1577450	26800	26800	26800	26800	0
513	20241016	102200	1577450	26800	26800	26800	26800	1
514	20241016	102100	1550650	26800	26800	26800	26800	0
515	20241016	102000	1550650	26800	26800	26800	26800	0
516	20241016	101900	1550650	26800	26800	26800	26800	1
517	20241016	101800	1523850	26800	26800	26800	26800	0
518	20241016	101700	1523850	26800	26800	26800	26800	0
519	20241016	101600	1523850	26800	26800	26800	26800	0
520	20241016	101500	1523850	26800	26800	26800	26800	0
521	20241016	101400	1523850	26800	26800	26800	26800	1
522	20241016	101300	1497050	26800	26800	26800	26800	0
523	20241016	101200	1497050	26800	26800	26800	26800	0
524	20241016	101100	1497050	26800	26800	26800	26800	1
525	20241016	101000	1470250	26800	26800	26800	26800	0
526	20241016	100900	1470250	26800	26800	26800	26800	0
527	20241016	100800	1470250	26800	26800	26800	26800	0
528	20241016	100700	1470250	26800	26800	26800	26800	0
529	20241016	100600	1470250	26800	26800	26800	26800	1
530	20241016	100500	1443450	26800	26800	26800	26800	0
531	20241016	100400	1443450	26800	26800	26800	26800	0
532	20241016	100300	1443450	26800	26800	26800	26800	1
533	20241016	100200	1416650	26800	26800	26800	26800	0
534	20241016	100100	1416650	26800	26800	26800	26800	0
535	20241016	100000	1416650	26800	26800	26800	26800	0
536	20241016	095900	1416650	26800	26800	26800	26800	0
537	20241016	095800	1416650	26800	26800	26800	26800	0
538	20241016	095700	1416650	26800	26800	26950	26750	14
539	20241016	095600	1041400	26800	26800	26800	26800	5
540	20241016	095500	907400	26750	26750	26750	26750	1
541	20241016	095400	880650	26750	26750	26750	26750	0
542	20241016	095300	880650	26750	26750	26750	26750	0
543	20241016	095200	880650	26750	26750	26750	26750	0
544	20241016	095100	880650	26750	26750	26750	26750	0
545	20241016	095000	880650	26750	26750	26750	26750	0
546	20241016	094900	880650	26750	26750	26750	26750	1
547	20241016	094800	853900	26750	26750	26750	26750	0
548	20241016	094700	853900	26750	26750	26750	26750	1
549	20241016	094600	827150	26750	26750	26750	26750	0
550	20241016	094500	827150	26750	26750	26750	26750	0
551	20241016	094400	827150	26750	26750	26750	26750	0
552	20241016	094300	827150	26750	26750	26750	26750	0
553	20241016	094200	827150	26750	26750	26750	26750	0
554	20241016	094100	827150	26750	26650	26750	26650	19
555	20241016	094000	320700	26650	26650	26650	26650	1
556	20241016	093900	294050	26650	26650	26650	26650	1
557	20241016	093800	267400	26650	26650	26650	26650	0
558	20241016	093700	267400	26650	26650	26650	26650	0
559	20241016	093600	267400	26650	26650	26650	26650	0
560	20241016	093500	267400	26650	26650	26650	26650	0
561	20241016	093400	267400	26650	26650	26650	26650	0
562	20241016	093300	267400	26650	26650	26650	26650	1
563	20241016	093200	240750	26650	26650	26650	26650	0
564	20241016	093100	240750	26650	26650	26650	26650	1
565	20241016	093000	214100	26650	26650	26650	26650	0
566	20241016	092900	214100	26650	26650	26650	26650	0
567	20241016	092800	214100	26650	26650	26650	26650	0
568	20241016	092700	214100	26650	26650	26650	26650	0
569	20241016	092600	214100	26650	26650	26650	26650	0
570	20241016	092500	214100	26650	26650	26650	26650	0
571	20241016	092400	214100	26650	26650	26650	26650	1
572	20241016	092300	187450	26650	26650	26650	26650	1
573	20241016	092200	160800	26800	26800	26800	26800	0
574	20241016	092100	160800	26800	26800	26800	26800	0
575	20241016	092000	160800	26800	26800	26800	26800	0
576	20241016	091900	160800	26800	26800	26800	26800	0
577	20241016	091800	160800	26800	26800	26800	26800	0
578	20241016	091700	160800	26800	26800	26800	26800	0
579	20241016	091600	160800	26800	26800	26800	26800	1
580	20241016	091500	134000	26800	26800	26800	26800	1
581	20241016	091400	107200	26800	26800	26800	26800	0
582	20241016	091300	107200	26800	26800	26800	26800	0
583	20241016	091200	107200	26800	26800	26800	26800	0
584	20241016	091100	107200	26800	26800	26800	26800	0
585	20241016	091000	107200	26800	26800	26800	26800	0
586	20241016	090900	107200	26800	26800	26800	26800	0
587	20241016	090800	107200	26800	26800	26800	26800	1
588	20241016	090700	80400	26800	26800	26800	26800	1
589	20241016	090600	53600	26800	26800	26800	26800	0
590	20241016	090500	53600	26800	26800	26800	26800	0
591	20241016	090400	53600	26800	26800	26800	26800	0
592	20241016	090300	53600	26800	26800	26800	26800	0
593	20241016	090200	53600	26800	26800	26800	26800	0
594	20241016	090100	53600	26800	26800	26800	26800	0
595	20241016	090000	53600	26800	26800	26800	26800	2