KissMeData/009770/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185600	75217000	26800	26800	26800	26800	56
3	20241007	185500	75217000	26800	26800	26800	26800	0
4	20241007	185400	75217000	26800	26800	26800	26800	0
5	20241007	185300	75217000	26800	26800	26800	26800	0
6	20241007	185200	75217000	26800	26800	26800	26800	0
7	20241007	185100	75217000	26800	26800	26800	26800	0
8	20241007	185000	75217000	26800	26800	26800	26800	0
9	20241007	184900	75217000	26800	26800	26800	26800	0
10	20241007	184800	75217000	26800	26800	26800	26800	0
11	20241007	184700	75217000	26800	26800	26800	26800	0
12	20241007	184600	75217000	26800	26800	26800	26800	0
13	20241007	184500	75217000	26800	26800	26800	26800	0
14	20241007	184400	75217000	26800	26800	26800	26800	0
15	20241007	184300	75217000	26800	26800	26800	26800	0
16	20241007	184200	75217000	26800	26800	26800	26800	0
17	20241007	184100	75217000	26800	26800	26800	26800	0
18	20241007	184000	75217000	26800	26800	26800	26800	0
19	20241007	183900	75217000	26800	26800	26800	26800	0
20	20241007	183800	75217000	26800	26800	26800	26800	0
21	20241007	183700	75217000	26800	26800	26800	26800	0
22	20241007	183600	75217000	26800	26800	26800	26800	0
23	20241007	183500	75217000	26800	26800	26800	26800	0
24	20241007	183400	75217000	26800	26800	26800	26800	0
25	20241007	183300	75217000	26800	26800	26800	26800	0
26	20241007	183200	75217000	26800	26800	26800	26800	0
27	20241007	183100	75217000	26800	26800	26800	26800	0
28	20241007	183000	75217000	26800	26800	26800	26800	0
29	20241007	182900	75217000	26800	26800	26800	26800	0
30	20241007	182800	75217000	26800	26800	26800	26800	0
31	20241007	182700	75217000	26800	26800	26800	26800	0
32	20241007	182600	75217000	26800	26800	26800	26800	56
33	20241007	182500	75217000	26800	26800	26800	26800	0
34	20241007	182400	75217000	26800	26800	26800	26800	0
35	20241007	182300	75217000	26800	26800	26800	26800	0
36	20241007	182200	75217000	26800	26800	26800	26800	0
37	20241007	182100	75217000	26800	26800	26800	26800	0
38	20241007	182000	75217000	26800	26800	26800	26800	0
39	20241007	181900	75217000	26800	26800	26800	26800	0
40	20241007	181800	75217000	26800	26800	26800	26800	0
41	20241007	181700	75217000	26800	26800	26800	26800	0
42	20241007	181600	75217000	26800	26800	26800	26800	0
43	20241007	181500	75217000	26800	26800	26800	26800	0
44	20241007	181400	75217000	26800	26800	26800	26800	0
45	20241007	181300	75217000	26800	26800	26800	26800	0
46	20241007	181200	75217000	26800	26800	26800	26800	0
47	20241007	181100	75217000	26800	26800	26800	26800	0
48	20241007	181000	75217000	26800	26800	26800	26800	0
49	20241007	180900	75217000	26800	26800	26800	26800	0
50	20241007	180800	75217000	26800	26800	26800	26800	0
51	20241007	180700	75217000	26800	26800	26800	26800	0
52	20241007	180600	75217000	26800	26800	26800	26800	0
53	20241007	180500	75217000	26800	26800	26800	26800	0
54	20241007	180400	75217000	26800	26800	26800	26800	0
55	20241007	180300	75217000	26800	26800	26800	26800	0
56	20241007	180200	75217000	26800	26800	26800	26800	0
57	20241007	180100	75217000	26800	26800	26800	26800	0
58	20241007	180000	75217000	26800	26800	26800	26800	0
59	20241007	175900	75217000	26800	26800	26800	26800	0
60	20241007	175800	75217000	26800	26800	26800	26800	0
61	20241007	175700	75217000	26800	26800	26800	26800	0
62	20241007	175600	75217000	26800	26800	26800	26800	56
63	20241007	175500	75217000	26800	26800	26800	26800	0
64	20241007	175400	75217000	26800	26800	26800	26800	0
65	20241007	175300	75217000	26800	26800	26800	26800	0
66	20241007	175200	75217000	26800	26800	26800	26800	0
67	20241007	175100	75217000	26800	26800	26800	26800	0
68	20241007	175000	75217000	26800	26800	26800	26800	0
69	20241007	174900	75217000	26800	26800	26800	26800	0
70	20241007	174800	75217000	26800	26800	26800	26800	0
71	20241007	174700	75217000	26800	26800	26800	26800	0
72	20241007	174600	75217000	26800	26800	26800	26800	0
73	20241007	174500	75217000	26800	26800	26800	26800	0
74	20241007	174400	75217000	26800	26800	26800	26800	0
75	20241007	174300	75217000	26800	26800	26800	26800	0
76	20241007	174200	75217000	26800	26800	26800	26800	0
77	20241007	174100	75217000	26800	26800	26800	26800	0
78	20241007	174000	75217000	26800	26800	26800	26800	0
79	20241007	173900	75217000	26800	26800	26800	26800	0
80	20241007	173800	75217000	26800	26800	26800	26800	0
81	20241007	173700	75217000	26800	26800	26800	26800	0
82	20241007	173600	75217000	26800	26800	26800	26800	0
83	20241007	173500	75217000	26800	26800	26800	26800	0
84	20241007	173400	75217000	26800	26800	26800	26800	0
85	20241007	173300	75217000	26800	26800	26800	26800	0
86	20241007	173200	75217000	26800	26800	26800	26800	0
87	20241007	173100	75217000	26800	26800	26800	26800	0
88	20241007	173000	75217000	26800	26800	26800	26800	0
89	20241007	172900	75217000	26800	26800	26800	26800	0
90	20241007	172800	75217000	26800	26800	26800	26800	0
91	20241007	172700	75217000	26800	26800	26800	26800	0
92	20241007	172600	75217000	26800	26800	26800	26800	56
93	20241007	172500	75217000	26800	26800	26800	26800	0
94	20241007	172400	75217000	26800	26800	26800	26800	0
95	20241007	172300	75217000	26800	26800	26800	26800	0
96	20241007	172200	75217000	26800	26800	26800	26800	0
97	20241007	172100	75217000	26800	26800	26800	26800	0
98	20241007	172000	75217000	26800	26800	26800	26800	0
99	20241007	171900	75217000	26800	26800	26800	26800	0
100	20241007	171800	75217000	26800	26800	26800	26800	0
101	20241007	171700	75217000	26800	26800	26800	26800	0
102	20241007	171600	75217000	26800	26800	26800	26800	0
103	20241007	171500	75217000	26800	26800	26800	26800	0
104	20241007	171400	75217000	26800	26800	26800	26800	0
105	20241007	171300	75217000	26800	26800	26800	26800	0
106	20241007	171200	75217000	26800	26800	26800	26800	0
107	20241007	171100	75217000	26800	26800	26800	26800	0
108	20241007	171000	75217000	26800	26800	26800	26800	0
109	20241007	170900	75217000	26800	26800	26800	26800	0
110	20241007	170800	75217000	26800	26800	26800	26800	0
111	20241007	170700	75217000	26800	26800	26800	26800	0
112	20241007	170600	75217000	26800	26800	26800	26800	0
113	20241007	170500	75217000	26800	26800	26800	26800	0
114	20241007	170400	75217000	26800	26800	26800	26800	0
115	20241007	170300	75217000	26800	26800	26800	26800	0
116	20241007	170200	75217000	26800	26800	26800	26800	0
117	20241007	170100	75217000	26800	26800	26800	26800	0
118	20241007	170000	75217000	26800	26800	26800	26800	0
119	20241007	165900	75217000	26800	26800	26800	26800	0
120	20241007	165800	75217000	26800	26800	26800	26800	0
121	20241007	165700	75217000	26800	26800	26800	26800	0
122	20241007	165600	75217000	26800	26800	26800	26800	56
123	20241007	165500	75217000	26800	26800	26800	26800	0
124	20241007	165400	75217000	26800	26800	26800	26800	0
125	20241007	165300	75217000	26800	26800	26800	26800	0
126	20241007	165200	75217000	26800	26800	26800	26800	0
127	20241007	165100	75217000	26800	26800	26800	26800	0
128	20241007	165000	75217000	26800	26800	26800	26800	0
129	20241007	164900	75217000	26800	26800	26800	26800	0
130	20241007	164800	75217000	26800	26800	26800	26800	0
131	20241007	164700	75217000	26800	26800	26800	26800	0
132	20241007	164600	75217000	26800	26800	26800	26800	0
133	20241007	164500	75217000	26800	26800	26800	26800	0
134	20241007	164400	75217000	26800	26800	26800	26800	0
135	20241007	164300	75217000	26800	26800	26800	26800	0
136	20241007	164200	75217000	26800	26800	26800	26800	0
137	20241007	164100	75217000	26800	26800	26800	26800	0
138	20241007	164000	75217000	26800	26800	26800	26800	0
139	20241007	163900	75217000	26800	26800	26800	26800	0
140	20241007	163800	75217000	26800	26800	26800	26800	0
141	20241007	163700	75217000	26800	26800	26800	26800	0
142	20241007	163600	75217000	26800	26800	26800	26800	0
143	20241007	163500	75217000	26800	26800	26800	26800	0
144	20241007	163400	75217000	26800	26800	26800	26800	0
145	20241007	163300	75217000	26800	26800	26800	26800	0
146	20241007	163200	75217000	26800	26800	26800	26800	0
147	20241007	163100	75217000	26800	26800	26800	26800	0
148	20241007	163000	75217000	26800	26800	26800	26800	0
149	20241007	162900	75217000	26800	26800	26800	26800	0
150	20241007	162800	75217000	26800	26800	26800	26800	0
151	20241007	162700	75217000	26800	26800	26800	26800	0
152	20241007	162600	75217000	26800	26800	26800	26800	56
153	20241007	162500	75217000	26800	26800	26800	26800	0
154	20241007	162400	75217000	26800	26800	26800	26800	0
155	20241007	162300	75217000	26800	26800	26800	26800	0
156	20241007	162200	75217000	26800	26800	26800	26800	0
157	20241007	162100	75217000	26800	26800	26800	26800	0
158	20241007	162000	75217000	26800	26800	26800	26800	0
159	20241007	161900	75217000	26800	26800	26800	26800	0
160	20241007	161800	75217000	26800	26800	26800	26800	0
161	20241007	161700	75217000	26800	26800	26800	26800	0
162	20241007	161600	75217000	26800	26800	26800	26800	0
163	20241007	161500	75217000	26800	26800	26800	26800	0
164	20241007	161400	75217000	26800	26800	26800	26800	0
165	20241007	161300	75217000	26800	26800	26800	26800	0
166	20241007	161200	75217000	26800	26800	26800	26800	0
167	20241007	161100	75217000	26800	26800	26800	26800	0
168	20241007	161000	75217000	26800	26800	26800	26800	0
169	20241007	160900	75217000	26800	26800	26800	26800	0
170	20241007	160800	75217000	26800	26800	26800	26800	0
171	20241007	160700	75217000	26800	26800	26800	26800	0
172	20241007	160600	75217000	26800	26800	26800	26800	0
173	20241007	160500	75217000	26800	26800	26800	26800	0
174	20241007	160400	75217000	26800	26800	26800	26800	0
175	20241007	160300	75217000	26800	26800	26800	26800	0
176	20241007	160200	75217000	26800	26800	26800	26800	0
177	20241007	160100	75217000	26800	26800	26800	26800	0
178	20241007	160000	75217000	26800	26800	26800	26800	0
179	20241007	155900	75217000	26800	26800	26800	26800	0
180	20241007	155800	75217000	26800	26800	26800	26800	0
181	20241007	155700	75217000	26800	26800	26800	26800	0
182	20241007	155600	75217000	26800	26800	26800	26800	56
183	20241007	155500	75217000	26800	26800	26800	26800	0
184	20241007	155400	75217000	26800	26800	26800	26800	0
185	20241007	155300	75217000	26800	26800	26800	26800	0
186	20241007	155200	75217000	26800	26800	26800	26800	0
187	20241007	155100	75217000	26800	26800	26800	26800	0
188	20241007	155000	75217000	26800	26800	26800	26800	0
189	20241007	154900	75217000	26800	26800	26800	26800	0
190	20241007	154800	75217000	26800	26800	26800	26800	0
191	20241007	154700	75217000	26800	26800	26800	26800	0
192	20241007	154600	75217000	26800	26800	26800	26800	0
193	20241007	154500	75217000	26800	26800	26800	26800	0
194	20241007	154400	75217000	26800	26800	26800	26800	0
195	20241007	154300	75217000	26800	26800	26800	26800	0
196	20241007	154200	75217000	26800	26800	26800	26800	0
197	20241007	154100	75217000	26800	26800	26800	26800	0
198	20241007	154000	75217000	26800	26800	26800	26800	0
199	20241007	153900	75217000	26800	26800	26800	26800	0
200	20241007	153800	75217000	26800	26800	26800	26800	0
201	20241007	153700	75217000	26800	26800	26800	26800	0
202	20241007	153600	75217000	26800	26800	26800	26800	0
203	20241007	153500	75217000	26800	26800	26800	26800	0
204	20241007	153400	75217000	26800	26800	26800	26800	0
205	20241007	153300	75217000	26800	26800	26800	26800	0
206	20241007	153200	75217000	26800	26800	26800	26800	0
207	20241007	153100	75217000	26800	26800	26800	26800	0
208	20241007	153000	75217000	26800	26800	26800	26800	56
209	20241007	152900	73716200	26800	26800	26800	26800	0
210	20241007	152800	73716200	26800	26800	26800	26800	0
211	20241007	152700	73716200	26800	26800	26800	26800	0
212	20241007	152600	73716200	26800	26800	26800	26800	0
213	20241007	152500	73716200	26800	26800	26800	26800	0
214	20241007	152400	73716200	26800	26800	26800	26800	0
215	20241007	152300	73716200	26800	26800	26800	26800	0
216	20241007	152200	73716200	26800	26800	26800	26800	0
217	20241007	152100	73716200	26800	26800	26800	26800	0
218	20241007	152000	73716200	26800	26800	26800	26800	0
219	20241007	151900	73716200	26800	26800	26800	26800	0
220	20241007	151800	73716200	26800	26800	26800	26800	0
221	20241007	151700	73716200	26800	26800	26800	26800	0
222	20241007	151600	73716200	26800	26750	26800	26750	10
223	20241007	151500	73448650	26700	26700	26700	26700	0
224	20241007	151400	73448650	26700	26700	26700	26700	0
225	20241007	151300	73448650	26700	26700	26700	26700	0
226	20241007	151200	73448650	26700	26700	26700	26700	0
227	20241007	151100	73448650	26700	26700	26700	26700	1
228	20241007	151000	73421950	26750	26750	26750	26750	1
229	20241007	150900	73395200	26700	26700	26700	26700	0
230	20241007	150800	73395200	26700	26700	26700	26700	0
231	20241007	150700	73395200	26700	26700	26700	26700	0
232	20241007	150600	73395200	26700	26700	26700	26700	0
233	20241007	150500	73395200	26700	26700	26700	26700	0
234	20241007	150400	73395200	26700	26700	26700	26700	0
235	20241007	150300	73395200	26700	26700	26700	26700	0
236	20241007	150200	73395200	26700	26700	26700	26700	0
237	20241007	150100	73395200	26700	26700	26700	26700	0
238	20241007	150000	73395200	26700	26700	26700	26700	0
239	20241007	145900	73395200	26700	26700	26700	26700	0
240	20241007	145800	73395200	26700	26700	26700	26700	6
241	20241007	145700	73235000	26700	26700	26700	26700	0
242	20241007	145600	73235000	26700	26700	26700	26700	0
243	20241007	145500	73235000	26700	26700	26700	26700	0
244	20241007	145400	73235000	26700	26700	26700	26700	0
245	20241007	145300	73235000	26700	26700	26700	26700	0
246	20241007	145200	73235000	26700	26700	26700	26700	0
247	20241007	145100	73235000	26700	26700	26700	26700	3
248	20241007	145000	73154900	26750	26750	26750	26750	0
249	20241007	144900	73154900	26750	26750	26750	26750	0
250	20241007	144800	73154900	26750	26750	26750	26750	1
251	20241007	144700	73128150	26750	26700	26750	26700	95
252	20241007	144600	70591150	26700	26700	26700	26700	0
253	20241007	144500	70591150	26700	26700	26700	26700	0
254	20241007	144400	70591150	26700	26650	26700	26650	19
255	20241007	144300	70084000	26650	26650	26650	26650	2
256	20241007	144200	70030700	26700	26700	26700	26700	0
257	20241007	144100	70030700	26700	26700	26700	26700	0
258	20241007	144000	70030700	26700	26700	26700	26700	0
259	20241007	143900	70030700	26700	26700	26700	26700	0
260	20241007	143800	70030700	26700	26700	26700	26700	0
261	20241007	143700	70030700	26700	26700	26700	26700	0
262	20241007	143600	70030700	26700	26700	26700	26700	0
263	20241007	143500	70030700	26700	26700	26700	26700	0
264	20241007	143400	70030700	26700	26700	26700	26700	0
265	20241007	143300	70030700	26700	26700	26700	26700	0
266	20241007	143200	70030700	26700	26700	26700	26700	0
267	20241007	143100	70030700	26700	26700	26700	26700	0
268	20241007	143000	70030700	26700	26700	26700	26700	0
269	20241007	142900	70030700	26700	26700	26700	26700	0
270	20241007	142800	70030700	26700	26700	26700	26700	0
271	20241007	142700	70030700	26700	26700	26700	26700	5
272	20241007	142600	69897200	26700	26700	26700	26700	0
273	20241007	142500	69897200	26700	26700	26700	26700	0
274	20241007	142400	69897200	26700	26700	26700	26700	1
275	20241007	142300	69870500	26650	26650	26650	26650	0
276	20241007	142200	69870500	26650	26650	26650	26650	0
277	20241007	142100	69870500	26650	26650	26650	26650	0
278	20241007	142000	69870500	26650	26650	26650	26650	0
279	20241007	141900	69870500	26650	26650	26650	26650	0
280	20241007	141800	69870500	26650	26650	26650	26650	0
281	20241007	141700	69870500	26650	26650	26650	26650	0
282	20241007	141600	69870500	26650	26650	26650	26650	0
283	20241007	141500	69870500	26650	26650	26650	26650	3
284	20241007	141400	69790550	26650	26650	26650	26650	0
285	20241007	141300	69790550	26650	26650	26650	26650	0
286	20241007	141200	69790550	26650	26650	26650	26650	0
287	20241007	141100	69790550	26650	26650	26650	26650	2
288	20241007	141000	69737250	26650	26650	26650	26650	0
289	20241007	140900	69737250	26650	26650	26650	26650	0
290	20241007	140800	69737250	26650	26650	26650	26650	0
291	20241007	140700	69737250	26650	26650	26650	26650	0
292	20241007	140600	69737250	26650	26650	26650	26650	0
293	20241007	140500	69737250	26650	26650	26650	26650	0
294	20241007	140400	69737250	26650	26650	26650	26650	0
295	20241007	140300	69737250	26650	26650	26650	26650	0
296	20241007	140200	69737250	26650	26650	26650	26650	0
297	20241007	140100	69737250	26650	26650	26650	26650	0
298	20241007	140000	69737250	26650	26650	26650	26650	15
299	20241007	135900	69337500	26650	26650	26650	26650	3
300	20241007	135800	69257550	26650	26650	26650	26650	1
301	20241007	135700	69230900	26650	26650	26650	26650	0
302	20241007	135600	69230900	26650	26650	26650	26650	0
303	20241007	135500	69230900	26650	26650	26650	26650	0
304	20241007	135400	69230900	26650	26650	26650	26650	0
305	20241007	135300	69230900	26650	26650	26650	26650	0
306	20241007	135200	69230900	26650	26650	26650	26650	0
307	20241007	135100	69230900	26650	26650	26650	26650	0
308	20241007	135000	69230900	26650	26650	26650	26650	0
309	20241007	134900	69230900	26650	26650	26650	26650	0
310	20241007	134800	69230900	26650	26650	26650	26650	0
311	20241007	134700	69230900	26650	26650	26650	26650	0
312	20241007	134600	69230900	26650	26650	26650	26650	0
313	20241007	134500	69230900	26650	26650	26650	26650	0
314	20241007	134400	69230900	26650	26650	26650	26650	0
315	20241007	134300	69230900	26650	26650	26650	26650	0
316	20241007	134200	69230900	26650	26650	26650	26650	0
317	20241007	134100	69230900	26650	26650	26650	26650	0
318	20241007	134000	69230900	26650	26650	26650	26650	0
319	20241007	133900	69230900	26650	26650	26650	26650	0
320	20241007	133800	69230900	26650	26650	26650	26650	0
321	20241007	133700	69230900	26650	26650	26650	26650	0
322	20241007	133600	69230900	26650	26650	26650	26650	0
323	20241007	133500	69230900	26650	26650	26650	26650	0
324	20241007	133400	69230900	26650	26650	26650	26650	0
325	20241007	133300	69230900	26650	26650	26650	26650	0
326	20241007	133200	69230900	26650	26650	26650	26650	0
327	20241007	133100	69230900	26650	26650	26650	26650	0
328	20241007	133000	69230900	26650	26650	26650	26650	0
329	20241007	132900	69230900	26650	26650	26650	26650	0
330	20241007	132800	69230900	26650	26650	26650	26650	0
331	20241007	132700	69230900	26650	26650	26650	26650	0
332	20241007	132600	69230900	26650	26650	26650	26650	1
333	20241007	132500	69204250	26600	26600	26600	26600	0
334	20241007	132400	69204250	26600	26600	26600	26600	0
335	20241007	132300	69204250	26600	26600	26600	26600	0
336	20241007	132200	69204250	26600	26600	26600	26600	0
337	20241007	132100	69204250	26600	26600	26600	26600	1
338	20241007	132000	69177650	26650	26650	26650	26650	0
339	20241007	131900	69177650	26650	26650	26650	26650	0
340	20241007	131800	69177650	26650	26650	26650	26650	0
341	20241007	131700	69177650	26650	26650	26650	26650	0
342	20241007	131600	69177650	26650	26650	26650	26650	0
343	20241007	131500	69177650	26650	26650	26650	26650	0
344	20241007	131400	69177650	26650	26650	26650	26650	0
345	20241007	131300	69177650	26650	26650	26650	26650	0
346	20241007	131200	69177650	26650	26650	26650	26650	0
347	20241007	131100	69177650	26650	26650	26650	26650	0
348	20241007	131000	69177650	26650	26650	26650	26650	0
349	20241007	130900	69177650	26650	26650	26650	26650	0
350	20241007	130800	69177650	26650	26650	26650	26650	4
351	20241007	130700	69071050	26600	26600	26600	26600	2
352	20241007	130600	69017850	26700	26700	26700	26700	0
353	20241007	130500	69017850	26700	26700	26700	26700	0
354	20241007	130400	69017850	26700	26700	26700	26700	0
355	20241007	130300	69017850	26700	26700	26700	26700	0
356	20241007	130200	69017850	26700	26700	26700	26700	1
357	20241007	130100	68991150	26650	26650	26650	26650	0
358	20241007	130000	68991150	26650	26650	26650	26650	1
359	20241007	125900	68964500	26800	26800	26800	26800	0
360	20241007	125800	68964500	26800	26800	26800	26800	0
361	20241007	125700	68964500	26800	26800	26800	26800	0
362	20241007	125600	68964500	26800	26800	26800	26800	0
363	20241007	125500	68964500	26800	26800	26800	26800	0
364	20241007	125400	68964500	26800	26800	26800	26800	0
365	20241007	125300	68964500	26800	26800	26800	26800	0
366	20241007	125200	68964500	26800	26800	26800	26800	0
367	20241007	125100	68964500	26800	26800	26800	26800	0
368	20241007	125000	68964500	26800	26800	26800	26800	0
369	20241007	124900	68964500	26800	26800	26800	26800	0
370	20241007	124800	68964500	26800	26800	26800	26800	0
371	20241007	124700	68964500	26800	26800	26800	26800	0
372	20241007	124600	68964500	26800	26800	26800	26800	0
373	20241007	124500	68964500	26800	26800	26800	26800	0
374	20241007	124400	68964500	26800	26800	26800	26800	0
375	20241007	124300	68964500	26800	26800	26800	26800	0
376	20241007	124200	68964500	26800	26800	26800	26800	0
377	20241007	124100	68964500	26800	26800	26800	26800	0
378	20241007	124000	68964500	26800	26800	26800	26800	0
379	20241007	123900	68964500	26800	26800	26800	26800	0
380	20241007	123800	68964500	26800	26800	26800	26800	0
381	20241007	123700	68964500	26800	26800	26800	26800	0
382	20241007	123600	68964500	26800	26800	26800	26800	0
383	20241007	123500	68964500	26800	26800	26800	26800	1
384	20241007	123400	68937700	26750	26750	26750	26750	10
385	20241007	123300	68670200	26850	26850	26850	26850	0
386	20241007	123200	68670200	26850	26850	26850	26850	0
387	20241007	123100	68670200	26850	26850	26850	26850	0
388	20241007	123000	68670200	26850	26850	26850	26850	0
389	20241007	122900	68670200	26850	26850	26850	26850	0
390	20241007	122800	68670200	26850	26850	26850	26850	0
391	20241007	122700	68670200	26850	26850	26850	26850	0
392	20241007	122600	68670200	26850	26850	26850	26850	0
393	20241007	122500	68670200	26850	26850	26850	26850	0
394	20241007	122400	68670200	26850	26800	26850	26800	13
395	20241007	122300	68321300	26750	26750	26750	26750	1
396	20241007	122200	68294550	26650	26700	26700	26650	100
397	20241007	122100	65627050	26800	26800	26800	26800	0
398	20241007	122000	65627050	26800	26800	26800	26800	0
399	20241007	121900	65627050	26800	26800	26800	26800	0
400	20241007	121800	65627050	26800	26800	26800	26800	0
401	20241007	121700	65627050	26800	26800	26800	26800	0
402	20241007	121600	65627050	26800	26800	26800	26800	0
403	20241007	121500	65627050	26800	26800	26800	26800	0
404	20241007	121400	65627050	26800	26800	26800	26800	0
405	20241007	121300	65627050	26800	26800	26800	26800	0
406	20241007	121200	65627050	26800	26800	26800	26800	0
407	20241007	121100	65627050	26800	26800	26800	26800	0
408	20241007	121000	65627050	26800	26800	26800	26800	0
409	20241007	120900	65627050	26800	26800	26800	26800	0
410	20241007	120800	65627050	26800	26800	26800	26800	0
411	20241007	120700	65627050	26800	26800	26800	26800	0
412	20241007	120600	65627050	26800	26800	26800	26800	0
413	20241007	120500	65627050	26800	26800	26800	26800	0
414	20241007	120400	65627050	26800	26800	26800	26800	0
415	20241007	120300	65627050	26800	26800	26800	26800	0
416	20241007	120200	65627050	26800	26800	26800	26800	0
417	20241007	120100	65627050	26800	26800	26800	26800	0
418	20241007	120000	65627050	26800	26800	26800	26800	51
419	20241007	115900	64260250	26800	26800	26800	26800	0
420	20241007	115800	64260250	26800	26800	26800	26800	0
421	20241007	115700	64260250	26800	26800	26800	26800	0
422	20241007	115600	64260250	26800	26800	26800	26800	0
423	20241007	115500	64260250	26800	26800	26800	26800	0
424	20241007	115400	64260250	26800	26800	26800	26800	0
425	20241007	115300	64260250	26800	26800	26800	26800	0
426	20241007	115200	64260250	26800	26800	26800	26800	0
427	20241007	115100	64260250	26800	26800	26800	26800	1
428	20241007	115000	64233450	26800	26800	26800	26800	2
429	20241007	114900	64179850	26800	26800	26800	26800	0
430	20241007	114800	64179850	26800	26800	26800	26800	0
431	20241007	114700	64179850	26800	26800	26800	26800	0
432	20241007	114600	64179850	26800	26800	26800	26800	0
433	20241007	114500	64179850	26800	26800	26800	26800	0
434	20241007	114400	64179850	26800	26800	26800	26800	0
435	20241007	114300	64179850	26800	26800	26800	26800	0
436	20241007	114200	64179850	26800	26800	26800	26800	0
437	20241007	114100	64179850	26800	26800	26800	26800	0
438	20241007	114000	64179850	26800	26800	26800	26800	0
439	20241007	113900	64179850	26800	26800	26800	26800	0
440	20241007	113800	64179850	26800	26800	26800	26800	0
441	20241007	113700	64179850	26800	26800	26800	26800	0
442	20241007	113600	64179850	26800	26800	26800	26800	0
443	20241007	113500	64179850	26800	26800	26800	26800	0
444	20241007	113400	64179850	26800	26800	26800	26800	0
445	20241007	113300	64179850	26800	26800	26800	26800	0
446	20241007	113200	64179850	26800	26800	26800	26800	0
447	20241007	113100	64179850	26800	26800	26800	26800	0
448	20241007	113000	64179850	26800	26800	26800	26800	0
449	20241007	112900	64179850	26800	26800	26800	26800	0
450	20241007	112800	64179850	26800	26800	26800	26800	0
451	20241007	112700	64179850	26800	26800	26800	26800	0
452	20241007	112600	64179850	26800	26800	26800	26800	0
453	20241007	112500	64179850	26800	26800	26800	26800	0
454	20241007	112400	64179850	26800	26800	26800	26800	0
455	20241007	112300	64179850	26800	26800	26800	26800	0
456	20241007	112200	64179850	26800	26800	26800	26800	0
457	20241007	112100	64179850	26800	26800	26800	26800	0
458	20241007	112000	64179850	26800	26800	26800	26800	0
459	20241007	111900	64179850	26800	26800	26800	26800	0
460	20241007	111800	64179850	26800	26800	26800	26800	0
461	20241007	111700	64179850	26800	26800	26800	26800	0
462	20241007	111600	64179850	26800	26800	26800	26800	1
463	20241007	111500	64153050	26750	26750	26750	26750	3
464	20241007	111400	64072800	26700	26700	26700	26700	3
465	20241007	111300	63992700	26600	26800	26800	26600	2
466	20241007	111200	63939300	26800	26700	26800	26700	26
467	20241007	111100	63242900	26700	26700	26700	26700	3
468	20241007	111000	63162800	26700	26700	26700	26700	10
469	20241007	110900	62895800	26600	26600	26600	26600	0
470	20241007	110800	62895800	26600	26600	26600	26600	0
471	20241007	110700	62895800	26600	26600	26600	26600	0
472	20241007	110600	62895800	26600	26600	26600	26600	0
473	20241007	110500	62895800	26600	26600	26600	26600	0
474	20241007	110400	62895800	26600	26600	26600	26600	1
475	20241007	110300	62869200	26700	26700	26700	26700	0
476	20241007	110200	62869200	26700	26700	26700	26700	1
477	20241007	110100	62842500	26700	26700	26700	26700	0
478	20241007	110000	62842500	26700	26700	26700	26700	0
479	20241007	105900	62842500	26700	26700	26700	26700	0
480	20241007	105800	62842500	26700	26700	26700	26700	0
481	20241007	105700	62842500	26700	26700	26700	26700	0
482	20241007	105600	62842500	26700	26700	26700	26700	0
483	20241007	105500	62842500	26700	26700	26700	26700	0
484	20241007	105400	62842500	26700	26700	26700	26700	0
485	20241007	105300	62842500	26700	26700	26700	26700	2
486	20241007	105200	62789100	26600	26600	26600	26600	0
487	20241007	105100	62789100	26600	26600	26600	26600	0
488	20241007	105000	62789100	26600	26600	26600	26600	1
489	20241007	104900	62762500	26700	26700	26700	26700	0
490	20241007	104800	62762500	26700	26700	26700	26700	0
491	20241007	104700	62762500	26700	26700	26700	26700	0
492	20241007	104600	62762500	26700	26700	26700	26700	0
493	20241007	104500	62762500	26700	26700	26700	26700	0
494	20241007	104400	62762500	26700	26700	26700	26700	0
495	20241007	104300	62762500	26700	26700	26700	26700	0
496	20241007	104200	62762500	26700	26700	26700	26700	0
497	20241007	104100	62762500	26700	26700	26700	26700	0
498	20241007	104000	62762500	26700	26700	26700	26700	0
499	20241007	103900	62762500	26700	26700	26700	26700	0
500	20241007	103800	62762500	26700	26700	26700	26700	1
501	20241007	103700	62735800	26600	26600	26600	26600	0
502	20241007	103600	62735800	26600	26600	26600	26600	0
503	20241007	103500	62735800	26600	26600	26600	26600	0
504	20241007	103400	62735800	26600	26600	26600	26600	0
505	20241007	103300	62735800	26600	26600	26600	26600	0
506	20241007	103200	62735800	26600	26600	26600	26600	0
507	20241007	103100	62735800	26600	26600	26600	26600	0
508	20241007	103000	62735800	26600	26600	26600	26600	0
509	20241007	102900	62735800	26600	26600	26600	26600	0
510	20241007	102800	62735800	26600	26600	26600	26600	0
511	20241007	102700	62735800	26600	26600	26600	26600	0
512	20241007	102600	62735800	26600	26600	26600	26600	6
513	20241007	102500	62576200	26600	26600	26600	26600	1
514	20241007	102400	62549600	26650	26700	26700	26600	43
515	20241007	102300	61404900	26800	26800	26800	26800	0
516	20241007	102200	61404900	26800	26800	26800	26800	0
517	20241007	102100	61404900	26800	26800	26800	26800	0
518	20241007	102000	61404900	26800	26800	26800	26800	0
519	20241007	101900	61404900	26800	26800	26800	26800	0
520	20241007	101800	61404900	26800	26800	26800	26800	0
521	20241007	101700	61404900	26800	26800	26800	26800	0
522	20241007	101600	61404900	26800	26800	26800	26800	0
523	20241007	101500	61404900	26800	26800	26800	26800	0
524	20241007	101400	61404900	26800	26800	26800	26800	0
525	20241007	101300	61404900	26800	26750	26800	26750	111
526	20241007	101200	58435100	26800	26800	26800	26800	0
527	20241007	101100	58435100	26800	26800	26800	26800	0
528	20241007	101000	58435100	26800	26800	26800	26800	0
529	20241007	100900	58435100	26800	26800	26800	26800	0
530	20241007	100800	58435100	26800	26800	26800	26800	5
531	20241007	100700	58301100	26750	26750	26750	26750	0
532	20241007	100600	58301100	26750	26750	26750	26750	0
533	20241007	100500	58301100	26750	26750	26750	26750	0
534	20241007	100400	58301100	26750	26750	26750	26750	0
535	20241007	100300	58301100	26750	26750	26750	26750	0
536	20241007	100200	58301100	26750	26750	26750	26750	0
537	20241007	100100	58301100	26750	26750	26750	26750	0
538	20241007	100000	58301100	26750	26750	26750	26750	0
539	20241007	095900	58301100	26750	26750	26750	26750	396
540	20241007	095800	47708100	26800	26800	26800	26800	0
541	20241007	095700	47708100	26800	26800	26800	26800	1
542	20241007	095600	47681300	26850	26850	26850	26850	0
543	20241007	095500	47681300	26850	26850	26850	26850	0
544	20241007	095400	47681300	26850	26850	26850	26850	0
545	20241007	095300	47681300	26850	26850	26850	26850	0
546	20241007	095200	47681300	26850	26850	26850	26850	0
547	20241007	095100	47681300	26850	26850	26850	26850	0
548	20241007	095000	47681300	26850	26850	26850	26850	0
549	20241007	094900	47681300	26850	26850	26850	26850	0
550	20241007	094800	47681300	26850	26850	26850	26850	0
551	20241007	094700	47681300	26850	26850	26850	26850	0
552	20241007	094600	47681300	26850	26850	26850	26850	0
553	20241007	094500	47681300	26850	26850	26850	26850	0
554	20241007	094400	47681300	26850	26850	26850	26850	0
555	20241007	094300	47681300	26850	26850	26850	26850	0
556	20241007	094200	47681300	26850	26850	26850	26850	0
557	20241007	094100	47681300	26850	26850	26850	26850	0
558	20241007	094000	47681300	26850	26850	26850	26850	0
559	20241007	093900	47681300	26850	26850	26850	26850	0
560	20241007	093800	47681300	26850	26850	26850	26850	0
561	20241007	093700	47681300	26850	26850	26850	26850	10
562	20241007	093600	47412800	26800	26800	26800	26800	0
563	20241007	093500	47412800	26800	26800	26800	26800	0
564	20241007	093400	47412800	26800	26800	26800	26800	0
565	20241007	093300	47412800	26800	26800	26800	26800	3
566	20241007	093200	47332400	26800	26800	26800	26800	0
567	20241007	093100	47332400	26800	26800	26800	26800	12
568	20241007	093000	47010800	26800	26800	26800	26800	0
569	20241007	092900	47010800	26800	26800	26800	26800	0
570	20241007	092800	47010800	26800	26800	26800	26800	3
571	20241007	092700	46930400	27000	27000	27000	27000	0
572	20241007	092600	46930400	27000	27000	27000	27000	0
573	20241007	092500	46930400	27000	27000	27000	27000	0
574	20241007	092400	46930400	27000	27000	27000	27000	0
575	20241007	092300	46930400	27000	27000	27000	27000	0
576	20241007	092200	46930400	27000	27000	27000	27000	0
577	20241007	092100	46930400	27000	26850	27000	26850	2
578	20241007	092000	46876550	26950	26850	26950	26850	880
579	20241007	091900	23173900	26800	26800	26800	26800	133
580	20241007	091800	19609500	26800	26800	26800	26800	1
581	20241007	091700	19582700	26750	26750	26750	26750	0
582	20241007	091600	19582700	26750	26750	26750	26750	1
583	20241007	091500	19555950	26800	26800	26800	26800	100
584	20241007	091400	16875950	26800	26800	26800	26800	0
585	20241007	091300	16875950	26800	26650	26800	26650	38
586	20241007	091200	15861900	26650	26650	26650	26650	0
587	20241007	091100	15861900	26650	26650	26650	26650	0
588	20241007	091000	15861900	26650	26650	26650	26650	1
589	20241007	090900	15835250	26500	26500	26500	26500	0
590	20241007	090800	15835250	26500	26500	26500	26500	0
591	20241007	090700	15835250	26500	26500	26500	26500	0
592	20241007	090600	15835250	26500	26500	26500	26500	86
593	20241007	090500	13556250	26500	26500	26500	26500	0
594	20241007	090400	13556250	26500	26500	26500	26500	0
595	20241007	090300	13556250	26500	26550	26550	26500	325
596	20241007	090200	4936050	26500	26550	26550	26500	107
597	20241007	090100	2097700	26650	26600	26650	26600	3
598	20241007	090000	2017800	26550	26550	26550	26550	76