KissMeData/009770/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	185300	11629650	26850	26850	26850	26850	74
3	20241029	185200	11629650	26850	26850	26850	26850	0
4	20241029	185100	11629650	26850	26850	26850	26850	0
5	20241029	185000	11629650	26850	26850	26850	26850	0
6	20241029	184900	11629650	26850	26850	26850	26850	0
7	20241029	184800	11629650	26850	26850	26850	26850	0
8	20241029	184700	11629650	26850	26850	26850	26850	0
9	20241029	184600	11629650	26850	26850	26850	26850	0
10	20241029	184500	11629650	26850	26850	26850	26850	0
11	20241029	184400	11629650	26850	26850	26850	26850	0
12	20241029	184300	11629650	26850	26850	26850	26850	0
13	20241029	184200	11629650	26850	26850	26850	26850	0
14	20241029	184100	11629650	26850	26850	26850	26850	0
15	20241029	184000	11629650	26850	26850	26850	26850	0
16	20241029	183900	11629650	26850	26850	26850	26850	0
17	20241029	183800	11629650	26850	26850	26850	26850	0
18	20241029	183700	11629650	26850	26850	26850	26850	0
19	20241029	183600	11629650	26850	26850	26850	26850	0
20	20241029	183500	11629650	26850	26850	26850	26850	0
21	20241029	183400	11629650	26850	26850	26850	26850	0
22	20241029	183300	11629650	26850	26850	26850	26850	0
23	20241029	183200	11629650	26850	26850	26850	26850	0
24	20241029	183100	11629650	26850	26850	26850	26850	0
25	20241029	183000	11629650	26850	26850	26850	26850	0
26	20241029	182900	11629650	26850	26850	26850	26850	0
27	20241029	182800	11629650	26850	26850	26850	26850	0
28	20241029	182700	11629650	26850	26850	26850	26850	0
29	20241029	182600	11629650	26850	26850	26850	26850	0
30	20241029	182500	11629650	26850	26850	26850	26850	0
31	20241029	182400	11629650	26850	26850	26850	26850	0
32	20241029	182300	11629650	26850	26850	26850	26850	74
33	20241029	182200	11629650	26850	26850	26850	26850	0
34	20241029	182100	11629650	26850	26850	26850	26850	0
35	20241029	182000	11629650	26850	26850	26850	26850	0
36	20241029	181900	11629650	26850	26850	26850	26850	0
37	20241029	181800	11629650	26850	26850	26850	26850	0
38	20241029	181700	11629650	26850	26850	26850	26850	0
39	20241029	181600	11629650	26850	26850	26850	26850	0
40	20241029	181500	11629650	26850	26850	26850	26850	0
41	20241029	181400	11629650	26850	26850	26850	26850	0
42	20241029	181300	11629650	26850	26850	26850	26850	0
43	20241029	181200	11629650	26850	26850	26850	26850	0
44	20241029	181100	11629650	26850	26850	26850	26850	0
45	20241029	181000	11629650	26850	26850	26850	26850	0
46	20241029	180900	11629650	26850	26850	26850	26850	0
47	20241029	180800	11629650	26850	26850	26850	26850	0
48	20241029	180700	11629650	26850	26850	26850	26850	0
49	20241029	180600	11629650	26850	26850	26850	26850	0
50	20241029	180500	11629650	26850	26850	26850	26850	0
51	20241029	180400	11629650	26850	26850	26850	26850	0
52	20241029	180300	11629650	26850	26850	26850	26850	0
53	20241029	180200	11629650	26850	26850	26850	26850	0
54	20241029	180100	11629650	26850	26850	26850	26850	0
55	20241029	180000	11629650	26850	26850	26850	26850	0
56	20241029	175900	11629650	26850	26850	26850	26850	0
57	20241029	175800	11629650	26850	26850	26850	26850	0
58	20241029	175700	11629650	26850	26850	26850	26850	0
59	20241029	175600	11629650	26850	26850	26850	26850	0
60	20241029	175500	11629650	26850	26850	26850	26850	0
61	20241029	175400	11629650	26850	26850	26850	26850	0
62	20241029	175300	11629650	26850	26850	26850	26850	74
63	20241029	175200	11629650	26850	26850	26850	26850	0
64	20241029	175100	11629650	26850	26850	26850	26850	0
65	20241029	175000	11629650	26850	26850	26850	26850	0
66	20241029	174900	11629650	26850	26850	26850	26850	0
67	20241029	174800	11629650	26850	26850	26850	26850	0
68	20241029	174700	11629650	26850	26850	26850	26850	0
69	20241029	174600	11629650	26850	26850	26850	26850	0
70	20241029	174500	11629650	26850	26850	26850	26850	0
71	20241029	174400	11629650	26850	26850	26850	26850	0
72	20241029	174300	11629650	26850	26850	26850	26850	0
73	20241029	174200	11629650	26850	26850	26850	26850	0
74	20241029	174100	11629650	26850	26850	26850	26850	0
75	20241029	174000	11629650	26850	26850	26850	26850	0
76	20241029	173900	11629650	26850	26850	26850	26850	0
77	20241029	173800	11629650	26850	26850	26850	26850	0
78	20241029	173700	11629650	26850	26850	26850	26850	0
79	20241029	173600	11629650	26850	26850	26850	26850	0
80	20241029	173500	11629650	26850	26850	26850	26850	0
81	20241029	173400	11629650	26850	26850	26850	26850	0
82	20241029	173300	11629650	26850	26850	26850	26850	0
83	20241029	173200	11629650	26850	26850	26850	26850	0
84	20241029	173100	11629650	26850	26850	26850	26850	0
85	20241029	173000	11629650	26850	26850	26850	26850	0
86	20241029	172900	11629650	26850	26850	26850	26850	0
87	20241029	172800	11629650	26850	26850	26850	26850	0
88	20241029	172700	11629650	26850	26850	26850	26850	0
89	20241029	172600	11629650	26850	26850	26850	26850	0
90	20241029	172500	11629650	26850	26850	26850	26850	0
91	20241029	172400	11629650	26850	26850	26850	26850	0
92	20241029	172300	11629650	26850	26850	26850	26850	74
93	20241029	172200	11629650	26850	26850	26850	26850	0
94	20241029	172100	11629650	26850	26850	26850	26850	0
95	20241029	172000	11629650	26850	26850	26850	26850	0
96	20241029	171900	11629650	26850	26850	26850	26850	0
97	20241029	171800	11629650	26850	26850	26850	26850	0
98	20241029	171700	11629650	26850	26850	26850	26850	0
99	20241029	171600	11629650	26850	26850	26850	26850	0
100	20241029	171500	11629650	26850	26850	26850	26850	0
101	20241029	171400	11629650	26850	26850	26850	26850	0
102	20241029	171300	11629650	26850	26850	26850	26850	0
103	20241029	171200	11629650	26850	26850	26850	26850	0
104	20241029	171100	11629650	26850	26850	26850	26850	0
105	20241029	171000	11629650	26850	26850	26850	26850	0
106	20241029	170900	11629650	26850	26850	26850	26850	0
107	20241029	170800	11629650	26850	26850	26850	26850	0
108	20241029	170700	11629650	26850	26850	26850	26850	0
109	20241029	170600	11629650	26850	26850	26850	26850	0
110	20241029	170500	11629650	26850	26850	26850	26850	0
111	20241029	170400	11629650	26850	26850	26850	26850	0
112	20241029	170300	11629650	26850	26850	26850	26850	0
113	20241029	170200	11629650	26850	26850	26850	26850	0
114	20241029	170100	11629650	26850	26850	26850	26850	0
115	20241029	170000	11629650	26850	26850	26850	26850	0
116	20241029	165900	11629650	26850	26850	26850	26850	0
117	20241029	165800	11629650	26850	26850	26850	26850	0
118	20241029	165700	11629650	26850	26850	26850	26850	0
119	20241029	165600	11629650	26850	26850	26850	26850	0
120	20241029	165500	11629650	26850	26850	26850	26850	0
121	20241029	165400	11629650	26850	26850	26850	26850	0
122	20241029	165300	11629650	26850	26850	26850	26850	74
123	20241029	165200	11629650	26850	26850	26850	26850	0
124	20241029	165100	11629650	26850	26850	26850	26850	0
125	20241029	165000	11629650	26850	26850	26850	26850	0
126	20241029	164900	11629650	26850	26850	26850	26850	0
127	20241029	164800	11629650	26850	26850	26850	26850	0
128	20241029	164700	11629650	26850	26850	26850	26850	0
129	20241029	164600	11629650	26850	26850	26850	26850	0
130	20241029	164500	11629650	26850	26850	26850	26850	0
131	20241029	164400	11629650	26850	26850	26850	26850	0
132	20241029	164300	11629650	26850	26850	26850	26850	0
133	20241029	164200	11629650	26850	26850	26850	26850	0
134	20241029	164100	11629650	26850	26850	26850	26850	0
135	20241029	164000	11629650	26850	26850	26850	26850	0
136	20241029	163900	11629650	26850	26850	26850	26850	0
137	20241029	163800	11629650	26850	26850	26850	26850	0
138	20241029	163700	11629650	26850	26850	26850	26850	0
139	20241029	163600	11629650	26850	26850	26850	26850	0
140	20241029	163500	11629650	26850	26850	26850	26850	0
141	20241029	163400	11629650	26850	26850	26850	26850	0
142	20241029	163300	11629650	26850	26850	26850	26850	0
143	20241029	163200	11629650	26850	26850	26850	26850	0
144	20241029	163100	11629650	26850	26850	26850	26850	0
145	20241029	163000	11629650	26850	26850	26850	26850	0
146	20241029	162900	11629650	26850	26850	26850	26850	0
147	20241029	162800	11629650	26850	26850	26850	26850	0
148	20241029	162700	11629650	26850	26850	26850	26850	0
149	20241029	162600	11629650	26850	26850	26850	26850	0
150	20241029	162500	11629650	26850	26850	26850	26850	0
151	20241029	162400	11629650	26850	26850	26850	26850	0
152	20241029	162300	11629650	26850	26850	26850	26850	74
153	20241029	162200	11629650	26850	26850	26850	26850	0
154	20241029	162100	11629650	26850	26850	26850	26850	0
155	20241029	162000	11629650	26850	26850	26850	26850	0
156	20241029	161900	11629650	26850	26850	26850	26850	0
157	20241029	161800	11629650	26850	26850	26850	26850	0
158	20241029	161700	11629650	26850	26850	26850	26850	0
159	20241029	161600	11629650	26850	26850	26850	26850	0
160	20241029	161500	11629650	26850	26850	26850	26850	0
161	20241029	161400	11629650	26850	26850	26850	26850	0
162	20241029	161300	11629650	26850	26850	26850	26850	0
163	20241029	161200	11629650	26850	26850	26850	26850	0
164	20241029	161100	11629650	26850	26850	26850	26850	0
165	20241029	161000	11629650	26850	26850	26850	26850	0
166	20241029	160900	11629650	26850	26850	26850	26850	0
167	20241029	160800	11629650	26850	26850	26850	26850	0
168	20241029	160700	11629650	26850	26850	26850	26850	0
169	20241029	160600	11629650	26850	26850	26850	26850	0
170	20241029	160500	11629650	26850	26850	26850	26850	0
171	20241029	160400	11629650	26850	26850	26850	26850	0
172	20241029	160300	11629650	26850	26850	26850	26850	0
173	20241029	160200	11629650	26850	26850	26850	26850	0
174	20241029	160100	11629650	26850	26850	26850	26850	0
175	20241029	160000	11629650	26850	26850	26850	26850	0
176	20241029	155900	11629650	26850	26850	26850	26850	0
177	20241029	155800	11629650	26850	26850	26850	26850	0
178	20241029	155700	11629650	26850	26850	26850	26850	0
179	20241029	155600	11629650	26850	26850	26850	26850	0
180	20241029	155500	11629650	26850	26850	26850	26850	0
181	20241029	155400	11629650	26850	26850	26850	26850	0
182	20241029	155300	11629650	26850	26850	26850	26850	74
183	20241029	155200	11629650	26850	26850	26850	26850	0
184	20241029	155100	11629650	26850	26850	26850	26850	0
185	20241029	155000	11629650	26850	26850	26850	26850	0
186	20241029	154900	11629650	26850	26850	26850	26850	0
187	20241029	154800	11629650	26850	26850	26850	26850	0
188	20241029	154700	11629650	26850	26850	26850	26850	0
189	20241029	154600	11629650	26850	26850	26850	26850	0
190	20241029	154500	11629650	26850	26850	26850	26850	0
191	20241029	154400	11629650	26850	26850	26850	26850	0
192	20241029	154300	11629650	26850	26850	26850	26850	0
193	20241029	154200	11629650	26850	26850	26850	26850	0
194	20241029	154100	11629650	26850	26850	26850	26850	0
195	20241029	154000	11629650	26850	26850	26850	26850	0
196	20241029	153900	11629650	26850	26850	26850	26850	0
197	20241029	153800	11629650	26850	26850	26850	26850	0
198	20241029	153700	11629650	26850	26850	26850	26850	0
199	20241029	153600	11629650	26850	26850	26850	26850	0
200	20241029	153500	11629650	26850	26850	26850	26850	0
201	20241029	153400	11629650	26850	26850	26850	26850	0
202	20241029	153300	11629650	26850	26850	26850	26850	0
203	20241029	153200	11629650	26850	26850	26850	26850	0
204	20241029	153100	11629650	26850	26850	26850	26850	0
205	20241029	153000	11629650	26850	26850	26850	26850	74
206	20241029	152900	9642750	26800	26800	26800	26800	0
207	20241029	152800	9642750	26800	26800	26800	26800	0
208	20241029	152700	9642750	26800	26800	26800	26800	0
209	20241029	152600	9642750	26800	26800	26800	26800	0
210	20241029	152500	9642750	26800	26800	26800	26800	0
211	20241029	152400	9642750	26800	26800	26800	26800	0
212	20241029	152300	9642750	26800	26800	26800	26800	0
213	20241029	152200	9642750	26800	26800	26800	26800	0
214	20241029	152100	9642750	26800	26800	26800	26800	0
215	20241029	152000	9642750	26800	26800	26800	26800	0
216	20241029	151900	9642750	26800	26800	26800	26800	0
217	20241029	151800	9642750	26800	26800	26800	26800	0
218	20241029	151700	9642750	26800	26800	26800	26800	0
219	20241029	151600	9642750	26800	26800	26800	26800	0
220	20241029	151500	9642750	26800	26800	26800	26800	0
221	20241029	151400	9642750	26800	26800	26800	26800	0
222	20241029	151300	9642750	26800	26800	26800	26800	10
223	20241029	151200	9374750	26800	26800	26800	26800	0
224	20241029	151100	9374750	26800	26800	26800	26800	0
225	20241029	151000	9374750	26800	26800	26800	26800	1
226	20241029	150900	9347950	26800	26800	26800	26800	0
227	20241029	150800	9347950	26800	26800	26800	26800	0
228	20241029	150700	9347950	26800	26800	26800	26800	0
229	20241029	150600	9347950	26800	26800	26800	26800	0
230	20241029	150500	9347950	26800	26800	26800	26800	0
231	20241029	150400	9347950	26800	26800	26800	26800	0
232	20241029	150300	9347950	26800	26800	26800	26800	0
233	20241029	150200	9347950	26800	26800	26800	26800	0
234	20241029	150100	9347950	26800	26800	26800	26800	0
235	20241029	150000	9347950	26800	26800	26800	26800	0
236	20241029	145900	9347950	26800	26800	26800	26800	0
237	20241029	145800	9347950	26800	26800	26800	26800	0
238	20241029	145700	9347950	26800	26800	26800	26800	0
239	20241029	145600	9347950	26800	26800	26800	26800	0
240	20241029	145500	9347950	26800	26800	26800	26800	0
241	20241029	145400	9347950	26800	26800	26800	26800	0
242	20241029	145300	9347950	26800	26800	26800	26800	0
243	20241029	145200	9347950	26800	26800	26800	26800	0
244	20241029	145100	9347950	26800	26800	26800	26800	0
245	20241029	145000	9347950	26800	26800	26800	26800	0
246	20241029	144900	9347950	26800	26800	26800	26800	0
247	20241029	144800	9347950	26800	26800	26800	26800	0
248	20241029	144700	9347950	26800	26800	26800	26800	0
249	20241029	144600	9347950	26800	26800	26800	26800	0
250	20241029	144500	9347950	26800	26800	26800	26800	0
251	20241029	144400	9347950	26800	26800	26800	26800	0
252	20241029	144300	9347950	26800	26800	26800	26800	0
253	20241029	144200	9347950	26800	26800	26800	26800	0
254	20241029	144100	9347950	26800	26800	26800	26800	0
255	20241029	144000	9347950	26800	26800	26800	26800	0
256	20241029	143900	9347950	26800	26800	26800	26800	5
257	20241029	143800	9213950	26800	26800	26800	26800	0
258	20241029	143700	9213950	26800	26800	26800	26800	0
259	20241029	143600	9213950	26800	26800	26800	26800	0
260	20241029	143500	9213950	26800	26800	26800	26800	0
261	20241029	143400	9213950	26800	26800	26800	26800	0
262	20241029	143300	9213950	26800	26800	26800	26800	0
263	20241029	143200	9213950	26800	26800	26800	26800	0
264	20241029	143100	9213950	26800	26800	26800	26800	0
265	20241029	143000	9213950	26800	26800	26800	26800	0
266	20241029	142900	9213950	26800	26800	26800	26800	0
267	20241029	142800	9213950	26800	26800	26800	26800	0
268	20241029	142700	9213950	26800	26800	26800	26800	0
269	20241029	142600	9213950	26800	26800	26800	26800	0
270	20241029	142500	9213950	26800	26800	26800	26800	0
271	20241029	142400	9213950	26800	26800	26800	26800	0
272	20241029	142300	9213950	26800	26800	26800	26800	0
273	20241029	142200	9213950	26800	26800	26800	26800	0
274	20241029	142100	9213950	26800	26800	26800	26800	0
275	20241029	142000	9213950	26800	26800	26800	26800	0
276	20241029	141900	9213950	26800	26800	26800	26800	0
277	20241029	141800	9213950	26800	26800	26800	26800	0
278	20241029	141700	9213950	26800	26800	26800	26800	0
279	20241029	141600	9213950	26800	26800	26800	26800	0
280	20241029	141500	9213950	26800	26800	26800	26800	0
281	20241029	141400	9213950	26800	26800	26800	26800	0
282	20241029	141300	9213950	26800	26800	26800	26800	0
283	20241029	141200	9213950	26800	26800	26800	26800	0
284	20241029	141100	9213950	26800	26800	26800	26800	0
285	20241029	141000	9213950	26800	26800	26800	26800	0
286	20241029	140900	9213950	26800	26800	26800	26800	0
287	20241029	140800	9213950	26800	26800	26800	26800	0
288	20241029	140700	9213950	26800	26800	26800	26800	0
289	20241029	140600	9213950	26800	26800	26800	26800	0
290	20241029	140500	9213950	26800	26800	26800	26800	0
291	20241029	140400	9213950	26800	26800	26800	26800	0
292	20241029	140300	9213950	26800	26800	26800	26800	0
293	20241029	140200	9213950	26800	26800	26800	26800	0
294	20241029	140100	9213950	26800	26800	26800	26800	0
295	20241029	140000	9213950	26800	26800	26800	26800	0
296	20241029	135900	9213950	26800	26800	26800	26800	0
297	20241029	135800	9213950	26800	26800	26800	26800	0
298	20241029	135700	9213950	26800	26800	26800	26800	0
299	20241029	135600	9213950	26800	26800	26800	26800	0
300	20241029	135500	9213950	26800	26800	26800	26800	0
301	20241029	135400	9213950	26800	26800	26800	26800	0
302	20241029	135300	9213950	26800	26800	26800	26800	0
303	20241029	135200	9213950	26800	26800	26800	26800	0
304	20241029	135100	9213950	26800	26800	26800	26800	0
305	20241029	135000	9213950	26800	26800	26800	26800	0
306	20241029	134900	9213950	26800	26800	26800	26800	0
307	20241029	134800	9213950	26800	26800	26800	26800	0
308	20241029	134700	9213950	26800	26800	26800	26800	0
309	20241029	134600	9213950	26800	26800	26800	26800	0
310	20241029	134500	9213950	26800	26800	26800	26800	0
311	20241029	134400	9213950	26800	26800	26800	26800	0
312	20241029	134300	9213950	26800	26800	26800	26800	0
313	20241029	134200	9213950	26800	26800	26800	26800	0
314	20241029	134100	9213950	26800	26800	26800	26800	0
315	20241029	134000	9213950	26800	26800	26800	26800	0
316	20241029	133900	9213950	26800	26800	26800	26800	0
317	20241029	133800	9213950	26800	26800	26800	26800	0
318	20241029	133700	9213950	26800	26800	26800	26800	0
319	20241029	133600	9213950	26800	26800	26800	26800	0
320	20241029	133500	9213950	26800	26800	26800	26800	0
321	20241029	133400	9213950	26800	26800	26800	26800	0
322	20241029	133300	9213950	26800	26800	26800	26800	0
323	20241029	133200	9213950	26800	26800	26800	26800	0
324	20241029	133100	9213950	26800	26800	26800	26800	0
325	20241029	133000	9213950	26800	26800	26800	26800	0
326	20241029	132900	9213950	26800	26800	26800	26800	0
327	20241029	132800	9213950	26800	26800	26800	26800	0
328	20241029	132700	9213950	26800	26800	26800	26800	0
329	20241029	132600	9213950	26800	26800	26800	26800	0
330	20241029	132500	9213950	26800	26800	26800	26800	0
331	20241029	132400	9213950	26800	26800	26800	26800	0
332	20241029	132300	9213950	26800	26800	26800	26800	0
333	20241029	132200	9213950	26800	26800	26800	26800	0
334	20241029	132100	9213950	26800	26800	26800	26800	0
335	20241029	132000	9213950	26800	26800	26800	26800	0
336	20241029	131900	9213950	26800	26800	26800	26800	0
337	20241029	131800	9213950	26800	26800	26800	26800	0
338	20241029	131700	9213950	26800	26800	26800	26800	0
339	20241029	131600	9213950	26800	26800	26800	26800	0
340	20241029	131500	9213950	26800	26800	26800	26800	0
341	20241029	131400	9213950	26800	26800	26800	26800	0
342	20241029	131300	9213950	26800	26800	26800	26800	0
343	20241029	131200	9213950	26800	26800	26800	26800	0
344	20241029	131100	9213950	26800	26800	26800	26800	0
345	20241029	131000	9213950	26800	26800	26800	26800	0
346	20241029	130900	9213950	26800	26800	26800	26800	0
347	20241029	130800	9213950	26800	26800	26800	26800	0
348	20241029	130700	9213950	26800	26800	26800	26800	0
349	20241029	130600	9213950	26800	26800	26800	26800	0
350	20241029	130500	9213950	26800	26800	26800	26800	0
351	20241029	130400	9213950	26800	26800	26800	26800	0
352	20241029	130300	9213950	26800	26800	26800	26800	0
353	20241029	130200	9213950	26800	26800	26800	26800	0
354	20241029	130100	9213950	26800	26800	26800	26800	0
355	20241029	130000	9213950	26800	26800	26800	26800	0
356	20241029	125900	9213950	26800	26800	26800	26800	0
357	20241029	125800	9213950	26800	26800	26800	26800	0
358	20241029	125700	9213950	26800	26800	26800	26800	0
359	20241029	125600	9213950	26800	26800	26800	26800	0
360	20241029	125500	9213950	26800	26800	26800	26800	0
361	20241029	125400	9213950	26800	26800	26800	26800	0
362	20241029	125300	9213950	26800	26800	26800	26800	0
363	20241029	125200	9213950	26800	26800	26800	26800	1
364	20241029	125100	9187150	26800	26800	26800	26800	0
365	20241029	125000	9187150	26800	26800	26800	26800	0
366	20241029	124900	9187150	26800	26800	26800	26800	0
367	20241029	124800	9187150	26800	26800	26800	26800	0
368	20241029	124700	9187150	26800	26800	26800	26800	0
369	20241029	124600	9187150	26800	26800	26800	26800	0
370	20241029	124500	9187150	26800	26800	26800	26800	0
371	20241029	124400	9187150	26800	26800	26800	26800	0
372	20241029	124300	9187150	26800	26800	26800	26800	0
373	20241029	124200	9187150	26800	26800	26800	26800	0
374	20241029	124100	9187150	26800	26800	26800	26800	0
375	20241029	124000	9187150	26800	26800	26800	26800	0
376	20241029	123900	9187150	26800	26800	26800	26800	0
377	20241029	123800	9187150	26800	26800	26800	26800	0
378	20241029	123700	9187150	26800	26800	26800	26800	0
379	20241029	123600	9187150	26800	26800	26800	26800	0
380	20241029	123500	9187150	26800	26800	26800	26800	0
381	20241029	123400	9187150	26800	26800	26800	26800	0
382	20241029	123300	9187150	26800	26800	26800	26800	0
383	20241029	123200	9187150	26800	26800	26800	26800	0
384	20241029	123100	9187150	26800	26800	26800	26800	0
385	20241029	123000	9187150	26800	26800	26800	26800	0
386	20241029	122900	9187150	26800	26800	26800	26800	0
387	20241029	122800	9187150	26800	26800	26800	26800	0
388	20241029	122700	9187150	26800	26800	26800	26800	0
389	20241029	122600	9187150	26800	26800	26800	26800	0
390	20241029	122500	9187150	26800	26800	26800	26800	0
391	20241029	122400	9187150	26800	26800	26800	26800	0
392	20241029	122300	9187150	26800	26800	26800	26800	0
393	20241029	122200	9187150	26800	26800	26800	26800	0
394	20241029	122100	9187150	26800	26800	26800	26800	0
395	20241029	122000	9187150	26800	26800	26800	26800	0
396	20241029	121900	9187150	26800	26800	26800	26800	0
397	20241029	121800	9187150	26800	26800	26800	26800	0
398	20241029	121700	9187150	26800	26800	26800	26800	0
399	20241029	121600	9187150	26800	26800	26800	26800	0
400	20241029	121500	9187150	26800	26800	26800	26800	0
401	20241029	121400	9187150	26800	26800	26800	26800	0
402	20241029	121300	9187150	26800	26800	26800	26800	0
403	20241029	121200	9187150	26800	26800	26800	26800	0
404	20241029	121100	9187150	26800	26800	26800	26800	0
405	20241029	121000	9187150	26800	26800	26800	26800	0
406	20241029	120900	9187150	26800	26800	26800	26800	0
407	20241029	120800	9187150	26800	26800	26800	26800	0
408	20241029	120700	9187150	26800	26800	26800	26800	0
409	20241029	120600	9187150	26800	26800	26800	26800	0
410	20241029	120500	9187150	26800	26800	26800	26800	0
411	20241029	120400	9187150	26800	26800	26800	26800	0
412	20241029	120300	9187150	26800	26800	26800	26800	0
413	20241029	120200	9187150	26800	26800	26800	26800	0
414	20241029	120100	9187150	26800	26800	26800	26800	0
415	20241029	120000	9187150	26800	26800	26800	26800	1
416	20241029	115900	9160350	26800	26800	26800	26800	0
417	20241029	115800	9160350	26800	26800	26800	26800	0
418	20241029	115700	9160350	26800	26800	26800	26800	12
419	20241029	115600	8838750	26800	26800	26800	26800	0
420	20241029	115500	8838750	26800	26800	26800	26800	0
421	20241029	115400	8838750	26800	26800	26800	26800	0
422	20241029	115300	8838750	26800	26800	26800	26800	0
423	20241029	115200	8838750	26800	26800	26800	26800	36
424	20241029	115100	7873950	26850	26850	26850	26850	0
425	20241029	115000	7873950	26850	26850	26850	26850	0
426	20241029	114900	7873950	26850	26850	26850	26850	0
427	20241029	114800	7873950	26850	26850	26850	26850	0
428	20241029	114700	7873950	26850	26850	26850	26850	0
429	20241029	114600	7873950	26850	26850	26850	26850	0
430	20241029	114500	7873950	26850	26850	26850	26850	0
431	20241029	114400	7873950	26850	26850	26850	26850	0
432	20241029	114300	7873950	26850	26850	26850	26850	0
433	20241029	114200	7873950	26850	26850	26850	26850	0
434	20241029	114100	7873950	26850	26850	26850	26850	0
435	20241029	114000	7873950	26850	26850	26850	26850	0
436	20241029	113900	7873950	26850	26850	26850	26850	0
437	20241029	113800	7873950	26850	26850	26850	26850	0
438	20241029	113700	7873950	26850	26850	26850	26850	0
439	20241029	113600	7873950	26850	26850	26850	26850	0
440	20241029	113500	7873950	26850	26850	26850	26850	0
441	20241029	113400	7873950	26850	26850	26850	26850	0
442	20241029	113300	7873950	26850	26850	26850	26850	0
443	20241029	113200	7873950	26850	26850	26850	26850	0
444	20241029	113100	7873950	26850	26850	26850	26850	0
445	20241029	113000	7873950	26850	26850	26850	26850	1
446	20241029	112900	7847100	26850	26850	26850	26850	1
447	20241029	112800	7820250	26800	26800	26800	26800	0
448	20241029	112700	7820250	26800	26800	26800	26800	0
449	20241029	112600	7820250	26800	26800	26800	26800	1
450	20241029	112500	7793450	26800	26800	26800	26800	0
451	20241029	112400	7793450	26800	26800	26800	26800	0
452	20241029	112300	7793450	26800	26800	26800	26800	0
453	20241029	112200	7793450	26800	26800	26800	26800	0
454	20241029	112100	7793450	26800	26800	26800	26800	0
455	20241029	112000	7793450	26800	26800	26800	26800	0
456	20241029	111900	7793450	26800	26800	26800	26800	0
457	20241029	111800	7793450	26800	26800	26800	26800	1
458	20241029	111700	7766650	26750	26750	26750	26750	1
459	20241029	111600	7739900	26750	26750	26750	26750	0
460	20241029	111500	7739900	26750	26750	26750	26750	0
461	20241029	111400	7739900	26750	26750	26750	26750	0
462	20241029	111300	7739900	26750	26750	26750	26750	0
463	20241029	111200	7739900	26750	26750	26750	26750	0
464	20241029	111100	7739900	26750	26750	26750	26750	0
465	20241029	111000	7739900	26750	26750	26750	26750	0
466	20241029	110900	7739900	26750	26750	26750	26750	0
467	20241029	110800	7739900	26750	26750	26750	26750	0
468	20241029	110700	7739900	26750	26750	26750	26750	0
469	20241029	110600	7739900	26750	26750	26750	26750	0
470	20241029	110500	7739900	26750	26750	26750	26750	0
471	20241029	110400	7739900	26750	26750	26750	26750	0
472	20241029	110300	7739900	26750	26750	26750	26750	1
473	20241029	110200	7713150	26700	26700	26700	26700	0
474	20241029	110100	7713150	26700	26700	26700	26700	0
475	20241029	110000	7713150	26700	26700	26700	26700	1
476	20241029	105900	7686450	26750	26750	26750	26750	0
477	20241029	105800	7686450	26750	26750	26750	26750	0
478	20241029	105700	7686450	26750	26750	26750	26750	0
479	20241029	105600	7686450	26750	26750	26750	26750	0
480	20241029	105500	7686450	26750	26750	26750	26750	0
481	20241029	105400	7686450	26750	26750	26750	26750	0
482	20241029	105300	7686450	26750	26750	26750	26750	0
483	20241029	105200	7686450	26750	26750	26750	26750	0
484	20241029	105100	7686450	26750	26750	26750	26750	0
485	20241029	105000	7686450	26750	26750	26750	26750	0
486	20241029	104900	7686450	26750	26750	26750	26750	0
487	20241029	104800	7686450	26750	26750	26750	26750	0
488	20241029	104700	7686450	26750	26750	26750	26750	0
489	20241029	104600	7686450	26750	26750	26750	26750	0
490	20241029	104500	7686450	26750	26750	26750	26750	0
491	20241029	104400	7686450	26750	26750	26750	26750	0
492	20241029	104300	7686450	26750	26750	26750	26750	0
493	20241029	104200	7686450	26750	26750	26750	26750	0
494	20241029	104100	7686450	26750	26750	26750	26750	0
495	20241029	104000	7686450	26750	26750	26750	26750	0
496	20241029	103900	7686450	26750	26750	26750	26750	0
497	20241029	103800	7686450	26750	26800	26850	26750	4
498	20241029	103700	7579250	26900	26900	26900	26900	0
499	20241029	103600	7579250	26900	26900	26900	26900	0
500	20241029	103500	7579250	26900	26900	26900	26900	0
501	20241029	103400	7579250	26900	26900	26900	26900	15
502	20241029	103300	7175750	26900	26900	26900	26900	0
503	20241029	103200	7175750	26900	26900	26900	26900	0
504	20241029	103100	7175750	26900	26900	26900	26900	0
505	20241029	103000	7175750	26900	26900	26900	26900	0
506	20241029	102900	7175750	26900	26900	26900	26900	5
507	20241029	102800	7041250	26850	26850	26850	26850	7
508	20241029	102700	6853300	26800	26800	26800	26800	0
509	20241029	102600	6853300	26800	26800	26800	26800	0
510	20241029	102500	6853300	26800	26800	26800	26800	10
511	20241029	102400	6585300	26900	26900	26900	26900	0
512	20241029	102300	6585300	26900	26900	26900	26900	0
513	20241029	102200	6585300	26900	26900	26900	26900	0
514	20241029	102100	6585300	26900	26900	26900	26900	1
515	20241029	102000	6558400	26800	26800	26800	26800	0
516	20241029	101900	6558400	26800	26800	26800	26800	0
517	20241029	101800	6558400	26800	26800	26800	26800	0
518	20241029	101700	6558400	26800	26800	26800	26800	0
519	20241029	101600	6558400	26800	26800	26800	26800	0
520	20241029	101500	6558400	26800	26800	26800	26800	0
521	20241029	101400	6558400	26800	26800	26800	26800	0
522	20241029	101300	6558400	26800	26800	26800	26800	1
523	20241029	101200	6531600	26900	26900	26900	26900	0
524	20241029	101100	6531600	26900	26900	26900	26900	17
525	20241029	101000	6074300	26900	26900	26900	26900	0
526	20241029	100900	6074300	26900	26900	26900	26900	0
527	20241029	100800	6074300	26900	26900	26900	26900	0
528	20241029	100700	6074300	26900	26900	26900	26900	0
529	20241029	100600	6074300	26900	26900	26900	26900	0
530	20241029	100500	6074300	26900	26900	26900	26900	0
531	20241029	100400	6074300	26900	26900	26900	26900	0
532	20241029	100300	6074300	26900	26900	26900	26900	18
533	20241029	100200	5590100	26900	26900	26900	26900	0
534	20241029	100100	5590100	26900	26900	26900	26900	1
535	20241029	100000	5563200	26800	26800	26800	26800	1
536	20241029	095900	5536400	26800	26800	26800	26800	0
537	20241029	095800	5536400	26800	26800	26800	26800	0
538	20241029	095700	5536400	26800	26800	26800	26800	0
539	20241029	095600	5536400	26800	26800	26800	26800	0
540	20241029	095500	5536400	26800	26800	26800	26800	0
541	20241029	095400	5536400	26800	26800	26800	26800	0
542	20241029	095300	5536400	26800	26800	26800	26800	0
543	20241029	095200	5536400	26800	26800	26800	26800	0
544	20241029	095100	5536400	26800	26800	26800	26800	0
545	20241029	095000	5536400	26800	26800	26800	26800	0
546	20241029	094900	5536400	26800	26800	26800	26800	4
547	20241029	094800	5429200	26800	26800	26800	26800	0
548	20241029	094700	5429200	26800	26800	26800	26800	0
549	20241029	094600	5429200	26800	26850	26850	26800	28
550	20241029	094500	4678750	26900	26900	26900	26900	0
551	20241029	094400	4678750	26900	26900	26900	26900	0
552	20241029	094300	4678750	26900	26900	26900	26900	0
553	20241029	094200	4678750	26900	26900	26900	26900	0
554	20241029	094100	4678750	26900	26900	26900	26900	0
555	20241029	094000	4678750	26900	26900	26900	26900	0
556	20241029	093900	4678750	26900	26900	26900	26900	0
557	20241029	093800	4678750	26900	26900	26900	26900	0
558	20241029	093700	4678750	26900	26900	26900	26900	5
559	20241029	093600	4544250	27000	26950	27000	26950	3
560	20241029	093500	4463350	26950	26900	26950	26900	8
561	20241029	093400	4247800	26900	26900	26900	26900	0
562	20241029	093300	4247800	26900	26900	26900	26900	0
563	20241029	093200	4247800	26900	26900	26900	26900	1
564	20241029	093100	4220900	26850	26850	26850	26850	0
565	20241029	093000	4220900	26850	26850	26850	26850	0
566	20241029	092900	4220900	26850	26850	26850	26850	0
567	20241029	092800	4220900	26850	26850	26850	26850	1
568	20241029	092700	4194050	26950	26950	26950	26950	0
569	20241029	092600	4194050	26950	26950	26950	26950	0
570	20241029	092500	4194050	26950	26950	26950	26950	0
571	20241029	092400	4194050	26950	26950	26950	26950	0
572	20241029	092300	4194050	26950	26950	26950	26950	60
573	20241029	092200	2577050	26950	26950	26950	26950	0
574	20241029	092100	2577050	26950	26950	26950	26950	0
575	20241029	092000	2577050	26950	26950	26950	26950	0
576	20241029	091900	2577050	26950	26950	26950	26950	0
577	20241029	091800	2577050	26950	26950	26950	26950	0
578	20241029	091700	2577050	26950	26950	26950	26950	0
579	20241029	091600	2577050	26950	26950	26950	26950	0
580	20241029	091500	2577050	26950	26950	26950	26950	7
581	20241029	091400	2388400	26950	26950	26950	26950	0
582	20241029	091300	2388400	26950	26950	26950	26950	0
583	20241029	091200	2388400	26950	26950	26950	26950	0
584	20241029	091100	2388400	26950	26950	26950	26950	0
585	20241029	091000	2388400	26950	26950	26950	26950	9
586	20241029	090900	2145850	26950	26950	26950	26950	30
587	20241029	090800	1337350	26950	26950	26950	26950	0
588	20241029	090700	1337350	26950	26800	26950	26800	23
589	20241029	090600	720300	26800	26800	26800	26800	0
590	20241029	090500	720300	26800	26800	26800	26800	0
591	20241029	090400	720300	26800	26800	26800	26800	0
592	20241029	090300	720300	26800	26800	26800	26800	0
593	20241029	090200	720300	26800	26800	26800	26800	5
594	20241029	090100	586300	26650	26650	26650	26650	0
595	20241029	090000	586300	26650	26650	26650	26650	22