KissMeData/009770/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185600	11131000	26650	26650	26650	26650	109
3	20241008	185500	11131000	26650	26650	26650	26650	0
4	20241008	185400	11131000	26650	26650	26650	26650	0
5	20241008	185300	11131000	26650	26650	26650	26650	0
6	20241008	185200	11131000	26650	26650	26650	26650	0
7	20241008	185100	11131000	26650	26650	26650	26650	0
8	20241008	185000	11131000	26650	26650	26650	26650	0
9	20241008	184900	11131000	26650	26650	26650	26650	0
10	20241008	184800	11131000	26650	26650	26650	26650	0
11	20241008	184700	11131000	26650	26650	26650	26650	0
12	20241008	184600	11131000	26650	26650	26650	26650	0
13	20241008	184500	11131000	26650	26650	26650	26650	0
14	20241008	184400	11131000	26650	26650	26650	26650	0
15	20241008	184300	11131000	26650	26650	26650	26650	0
16	20241008	184200	11131000	26650	26650	26650	26650	0
17	20241008	184100	11131000	26650	26650	26650	26650	0
18	20241008	184000	11131000	26650	26650	26650	26650	0
19	20241008	183900	11131000	26650	26650	26650	26650	0
20	20241008	183800	11131000	26650	26650	26650	26650	0
21	20241008	183700	11131000	26650	26650	26650	26650	0
22	20241008	183600	11131000	26650	26650	26650	26650	0
23	20241008	183500	11131000	26650	26650	26650	26650	0
24	20241008	183400	11131000	26650	26650	26650	26650	0
25	20241008	183300	11131000	26650	26650	26650	26650	0
26	20241008	183200	11131000	26650	26650	26650	26650	0
27	20241008	183100	11131000	26650	26650	26650	26650	0
28	20241008	183000	11131000	26650	26650	26650	26650	0
29	20241008	182900	11131000	26650	26650	26650	26650	0
30	20241008	182800	11131000	26650	26650	26650	26650	0
31	20241008	182700	11131000	26650	26650	26650	26650	0
32	20241008	182600	11131000	26650	26650	26650	26650	109
33	20241008	182500	11131000	26650	26650	26650	26650	0
34	20241008	182400	11131000	26650	26650	26650	26650	0
35	20241008	182300	11131000	26650	26650	26650	26650	0
36	20241008	182200	11131000	26650	26650	26650	26650	0
37	20241008	182100	11131000	26650	26650	26650	26650	0
38	20241008	182000	11131000	26650	26650	26650	26650	0
39	20241008	181900	11131000	26650	26650	26650	26650	0
40	20241008	181800	11131000	26650	26650	26650	26650	0
41	20241008	181700	11131000	26650	26650	26650	26650	0
42	20241008	181600	11131000	26650	26650	26650	26650	0
43	20241008	181500	11131000	26650	26650	26650	26650	0
44	20241008	181400	11131000	26650	26650	26650	26650	0
45	20241008	181300	11131000	26650	26650	26650	26650	0
46	20241008	181200	11131000	26650	26650	26650	26650	0
47	20241008	181100	11131000	26650	26650	26650	26650	0
48	20241008	181000	11131000	26650	26650	26650	26650	0
49	20241008	180900	11131000	26650	26650	26650	26650	0
50	20241008	180800	11131000	26650	26650	26650	26650	0
51	20241008	180700	11131000	26650	26650	26650	26650	0
52	20241008	180600	11131000	26650	26650	26650	26650	0
53	20241008	180500	11131000	26650	26650	26650	26650	0
54	20241008	180400	11131000	26650	26650	26650	26650	0
55	20241008	180300	11131000	26650	26650	26650	26650	0
56	20241008	180200	11131000	26650	26650	26650	26650	0
57	20241008	180100	11131000	26650	26650	26650	26650	0
58	20241008	180000	11131000	26650	26650	26650	26650	0
59	20241008	175900	11131000	26650	26650	26650	26650	0
60	20241008	175800	11131000	26650	26650	26650	26650	0
61	20241008	175700	11131000	26650	26650	26650	26650	0
62	20241008	175600	11131000	26650	26650	26650	26650	109
63	20241008	175500	11131000	26650	26650	26650	26650	0
64	20241008	175400	11131000	26650	26650	26650	26650	0
65	20241008	175300	11131000	26650	26650	26650	26650	0
66	20241008	175200	11131000	26650	26650	26650	26650	0
67	20241008	175100	11131000	26650	26650	26650	26650	0
68	20241008	175000	11131000	26650	26650	26650	26650	0
69	20241008	174900	11131000	26650	26650	26650	26650	0
70	20241008	174800	11131000	26650	26650	26650	26650	0
71	20241008	174700	11131000	26650	26650	26650	26650	0
72	20241008	174600	11131000	26650	26650	26650	26650	0
73	20241008	174500	11131000	26650	26650	26650	26650	0
74	20241008	174400	11131000	26650	26650	26650	26650	0
75	20241008	174300	11131000	26650	26650	26650	26650	0
76	20241008	174200	11131000	26650	26650	26650	26650	0
77	20241008	174100	11131000	26650	26650	26650	26650	0
78	20241008	174000	11131000	26650	26650	26650	26650	0
79	20241008	173900	11131000	26650	26650	26650	26650	0
80	20241008	173800	11131000	26650	26650	26650	26650	0
81	20241008	173700	11131000	26650	26650	26650	26650	0
82	20241008	173600	11131000	26650	26650	26650	26650	0
83	20241008	173500	11131000	26650	26650	26650	26650	0
84	20241008	173400	11131000	26650	26650	26650	26650	0
85	20241008	173300	11131000	26650	26650	26650	26650	0
86	20241008	173200	11131000	26650	26650	26650	26650	0
87	20241008	173100	11131000	26650	26650	26650	26650	0
88	20241008	173000	11131000	26650	26650	26650	26650	0
89	20241008	172900	11131000	26650	26650	26650	26650	0
90	20241008	172800	11131000	26650	26650	26650	26650	0
91	20241008	172700	11131000	26650	26650	26650	26650	0
92	20241008	172600	11131000	26650	26650	26650	26650	109
93	20241008	172500	11131000	26650	26650	26650	26650	0
94	20241008	172400	11131000	26650	26650	26650	26650	0
95	20241008	172300	11131000	26650	26650	26650	26650	0
96	20241008	172200	11131000	26650	26650	26650	26650	0
97	20241008	172100	11131000	26650	26650	26650	26650	0
98	20241008	172000	11131000	26650	26650	26650	26650	0
99	20241008	171900	11131000	26650	26650	26650	26650	0
100	20241008	171800	11131000	26650	26650	26650	26650	0
101	20241008	171700	11131000	26650	26650	26650	26650	0
102	20241008	171600	11131000	26650	26650	26650	26650	0
103	20241008	171500	11131000	26650	26650	26650	26650	0
104	20241008	171400	11131000	26650	26650	26650	26650	0
105	20241008	171300	11131000	26650	26650	26650	26650	0
106	20241008	171200	11131000	26650	26650	26650	26650	0
107	20241008	171100	11131000	26650	26650	26650	26650	0
108	20241008	171000	11131000	26650	26650	26650	26650	0
109	20241008	170900	11131000	26650	26650	26650	26650	0
110	20241008	170800	11131000	26650	26650	26650	26650	0
111	20241008	170700	11131000	26650	26650	26650	26650	0
112	20241008	170600	11131000	26650	26650	26650	26650	0
113	20241008	170500	11131000	26650	26650	26650	26650	0
114	20241008	170400	11131000	26650	26650	26650	26650	0
115	20241008	170300	11131000	26650	26650	26650	26650	0
116	20241008	170200	11131000	26650	26650	26650	26650	0
117	20241008	170100	11131000	26650	26650	26650	26650	0
118	20241008	170000	11131000	26650	26650	26650	26650	0
119	20241008	165900	11131000	26650	26650	26650	26650	0
120	20241008	165800	11131000	26650	26650	26650	26650	0
121	20241008	165700	11131000	26650	26650	26650	26650	0
122	20241008	165600	11131000	26650	26650	26650	26650	109
123	20241008	165500	11131000	26650	26650	26650	26650	0
124	20241008	165400	11131000	26650	26650	26650	26650	0
125	20241008	165300	11131000	26650	26650	26650	26650	0
126	20241008	165200	11131000	26650	26650	26650	26650	0
127	20241008	165100	11131000	26650	26650	26650	26650	0
128	20241008	165000	11131000	26650	26650	26650	26650	0
129	20241008	164900	11131000	26650	26650	26650	26650	0
130	20241008	164800	11131000	26650	26650	26650	26650	0
131	20241008	164700	11131000	26650	26650	26650	26650	0
132	20241008	164600	11131000	26650	26650	26650	26650	0
133	20241008	164500	11131000	26650	26650	26650	26650	0
134	20241008	164400	11131000	26650	26650	26650	26650	0
135	20241008	164300	11131000	26650	26650	26650	26650	0
136	20241008	164200	11131000	26650	26650	26650	26650	0
137	20241008	164100	11131000	26650	26650	26650	26650	0
138	20241008	164000	11131000	26650	26650	26650	26650	0
139	20241008	163900	11131000	26650	26650	26650	26650	0
140	20241008	163800	11131000	26650	26650	26650	26650	0
141	20241008	163700	11131000	26650	26650	26650	26650	0
142	20241008	163600	11131000	26650	26650	26650	26650	0
143	20241008	163500	11131000	26650	26650	26650	26650	0
144	20241008	163400	11131000	26650	26650	26650	26650	0
145	20241008	163300	11131000	26650	26650	26650	26650	0
146	20241008	163200	11131000	26650	26650	26650	26650	0
147	20241008	163100	11131000	26650	26650	26650	26650	0
148	20241008	163000	11131000	26650	26650	26650	26650	0
149	20241008	162900	11131000	26650	26650	26650	26650	0
150	20241008	162800	11131000	26650	26650	26650	26650	0
151	20241008	162700	11131000	26650	26650	26650	26650	0
152	20241008	162600	11131000	26650	26650	26650	26650	109
153	20241008	162500	11131000	26650	26650	26650	26650	0
154	20241008	162400	11131000	26650	26650	26650	26650	0
155	20241008	162300	11131000	26650	26650	26650	26650	0
156	20241008	162200	11131000	26650	26650	26650	26650	0
157	20241008	162100	11131000	26650	26650	26650	26650	0
158	20241008	162000	11131000	26650	26650	26650	26650	0
159	20241008	161900	11131000	26650	26650	26650	26650	0
160	20241008	161800	11131000	26650	26650	26650	26650	0
161	20241008	161700	11131000	26650	26650	26650	26650	0
162	20241008	161600	11131000	26650	26650	26650	26650	0
163	20241008	161500	11131000	26650	26650	26650	26650	0
164	20241008	161400	11131000	26650	26650	26650	26650	0
165	20241008	161300	11131000	26650	26650	26650	26650	0
166	20241008	161200	11131000	26650	26650	26650	26650	0
167	20241008	161100	11131000	26650	26650	26650	26650	0
168	20241008	161000	11131000	26650	26650	26650	26650	0
169	20241008	160900	11131000	26650	26650	26650	26650	0
170	20241008	160800	11131000	26650	26650	26650	26650	0
171	20241008	160700	11131000	26650	26650	26650	26650	0
172	20241008	160600	11131000	26650	26650	26650	26650	0
173	20241008	160500	11131000	26650	26650	26650	26650	0
174	20241008	160400	11131000	26650	26650	26650	26650	0
175	20241008	160300	11131000	26650	26650	26650	26650	0
176	20241008	160200	11131000	26650	26650	26650	26650	0
177	20241008	160100	11131000	26650	26650	26650	26650	0
178	20241008	160000	11131000	26650	26650	26650	26650	0
179	20241008	155900	11131000	26650	26650	26650	26650	0
180	20241008	155800	11131000	26650	26650	26650	26650	0
181	20241008	155700	11131000	26650	26650	26650	26650	0
182	20241008	155600	11131000	26650	26650	26650	26650	109
183	20241008	155500	11131000	26650	26650	26650	26650	0
184	20241008	155400	11131000	26650	26650	26650	26650	0
185	20241008	155300	11131000	26650	26650	26650	26650	0
186	20241008	155200	11131000	26650	26650	26650	26650	0
187	20241008	155100	11131000	26650	26650	26650	26650	0
188	20241008	155000	11131000	26650	26650	26650	26650	0
189	20241008	154900	11131000	26650	26650	26650	26650	0
190	20241008	154800	11131000	26650	26650	26650	26650	0
191	20241008	154700	11131000	26650	26650	26650	26650	0
192	20241008	154600	11131000	26650	26650	26650	26650	0
193	20241008	154500	11131000	26650	26650	26650	26650	0
194	20241008	154400	11131000	26650	26650	26650	26650	0
195	20241008	154300	11131000	26650	26650	26650	26650	0
196	20241008	154200	11131000	26650	26650	26650	26650	0
197	20241008	154100	11131000	26650	26650	26650	26650	0
198	20241008	154000	11131000	26650	26650	26650	26650	0
199	20241008	153900	11131000	26650	26650	26650	26650	0
200	20241008	153800	11131000	26650	26650	26650	26650	0
201	20241008	153700	11131000	26650	26650	26650	26650	0
202	20241008	153600	11131000	26650	26650	26650	26650	0
203	20241008	153500	11131000	26650	26650	26650	26650	0
204	20241008	153400	11131000	26650	26650	26650	26650	0
205	20241008	153300	11131000	26650	26650	26650	26650	0
206	20241008	153200	11131000	26650	26650	26650	26650	0
207	20241008	153100	11131000	26650	26650	26650	26650	0
208	20241008	153000	11131000	26650	26650	26650	26650	109
209	20241008	152900	8226150	26750	26750	26750	26750	0
210	20241008	152800	8226150	26750	26750	26750	26750	0
211	20241008	152700	8226150	26750	26750	26750	26750	0
212	20241008	152600	8226150	26750	26750	26750	26750	0
213	20241008	152500	8226150	26750	26750	26750	26750	0
214	20241008	152400	8226150	26750	26750	26750	26750	0
215	20241008	152300	8226150	26750	26750	26750	26750	0
216	20241008	152200	8226150	26750	26750	26750	26750	0
217	20241008	152100	8226150	26750	26750	26750	26750	0
218	20241008	152000	8226150	26750	26750	26750	26750	0
219	20241008	151900	8226150	26750	26750	26750	26750	0
220	20241008	151800	8226150	26750	26750	26750	26750	0
221	20241008	151700	8226150	26750	26750	26750	26750	0
222	20241008	151600	8226150	26750	26750	26750	26750	0
223	20241008	151500	8226150	26750	26750	26750	26750	0
224	20241008	151400	8226150	26750	26750	26750	26750	0
225	20241008	151300	8226150	26750	26750	26750	26750	0
226	20241008	151200	8226150	26750	26750	26750	26750	10
227	20241008	151100	7958650	26800	26800	26800	26800	0
228	20241008	151000	7958650	26800	26800	26800	26800	0
229	20241008	150900	7958650	26800	26800	26800	26800	0
230	20241008	150800	7958650	26800	26800	26800	26800	0
231	20241008	150700	7958650	26800	26800	26800	26800	0
232	20241008	150600	7958650	26800	26800	26800	26800	0
233	20241008	150500	7958650	26800	26800	26800	26800	0
234	20241008	150400	7958650	26800	26800	26800	26800	0
235	20241008	150300	7958650	26800	26800	26800	26800	0
236	20241008	150200	7958650	26800	26800	26800	26800	0
237	20241008	150100	7958650	26800	26800	26800	26800	0
238	20241008	150000	7958650	26800	26800	26800	26800	0
239	20241008	145900	7958650	26800	26800	26800	26800	0
240	20241008	145800	7958650	26800	26800	26800	26800	0
241	20241008	145700	7958650	26800	26800	26800	26800	0
242	20241008	145600	7958650	26800	26800	26800	26800	0
243	20241008	145500	7958650	26800	26800	26800	26800	0
244	20241008	145400	7958650	26800	26800	26800	26800	0
245	20241008	145300	7958650	26800	26800	26800	26800	0
246	20241008	145200	7958650	26800	26800	26800	26800	0
247	20241008	145100	7958650	26800	26800	26800	26800	0
248	20241008	145000	7958650	26800	26800	26800	26800	0
249	20241008	144900	7958650	26800	26800	26800	26800	1
250	20241008	144800	7931850	26700	26700	26700	26700	0
251	20241008	144700	7931850	26700	26700	26700	26700	0
252	20241008	144600	7931850	26700	26700	26700	26700	0
253	20241008	144500	7931850	26700	26700	26700	26700	0
254	20241008	144400	7931850	26700	26700	26700	26700	1
255	20241008	144300	7905150	26800	26800	26800	26800	0
256	20241008	144200	7905150	26800	26800	26800	26800	0
257	20241008	144100	7905150	26800	26800	26800	26800	2
258	20241008	144000	7851550	26800	26800	26800	26800	0
259	20241008	143900	7851550	26800	26800	26800	26800	1
260	20241008	143800	7824750	26700	26700	26700	26700	40
261	20241008	143700	6756750	26800	26800	26800	26800	0
262	20241008	143600	6756750	26800	26800	26800	26800	0
263	20241008	143500	6756750	26800	26800	26800	26800	0
264	20241008	143400	6756750	26800	26800	26800	26800	0
265	20241008	143300	6756750	26800	26800	26800	26800	0
266	20241008	143200	6756750	26800	26800	26800	26800	0
267	20241008	143100	6756750	26800	26800	26800	26800	0
268	20241008	143000	6756750	26800	26800	26800	26800	0
269	20241008	142900	6756750	26800	26800	26800	26800	0
270	20241008	142800	6756750	26800	26800	26800	26800	1
271	20241008	142700	6729950	26700	26700	26700	26700	0
272	20241008	142600	6729950	26700	26700	26700	26700	0
273	20241008	142500	6729950	26700	26700	26700	26700	0
274	20241008	142400	6729950	26700	26700	26700	26700	0
275	20241008	142300	6729950	26700	26700	26700	26700	1
276	20241008	142200	6703250	26700	26700	26700	26700	0
277	20241008	142100	6703250	26700	26700	26700	26700	0
278	20241008	142000	6703250	26700	26700	26700	26700	0
279	20241008	141900	6703250	26700	26700	26700	26700	0
280	20241008	141800	6703250	26700	26700	26700	26700	0
281	20241008	141700	6703250	26700	26700	26700	26700	0
282	20241008	141600	6703250	26700	26700	26700	26700	0
283	20241008	141500	6703250	26700	26700	26700	26700	0
284	20241008	141400	6703250	26700	26700	26700	26700	0
285	20241008	141300	6703250	26700	26700	26700	26700	5
286	20241008	141200	6569750	26700	26700	26700	26700	0
287	20241008	141100	6569750	26700	26700	26700	26700	0
288	20241008	141000	6569750	26700	26700	26700	26700	0
289	20241008	140900	6569750	26700	26700	26700	26700	2
290	20241008	140800	6516350	26700	26700	26700	26700	0
291	20241008	140700	6516350	26700	26700	26700	26700	0
292	20241008	140600	6516350	26700	26700	26700	26700	1
293	20241008	140500	6489650	26800	26800	26800	26800	0
294	20241008	140400	6489650	26800	26800	26800	26800	0
295	20241008	140300	6489650	26800	26800	26800	26800	0
296	20241008	140200	6489650	26800	26800	26800	26800	17
297	20241008	140100	6034050	26700	26700	26700	26700	0
298	20241008	140000	6034050	26700	26700	26700	26700	0
299	20241008	135900	6034050	26700	26700	26700	26700	0
300	20241008	135800	6034050	26700	26700	26700	26700	1
301	20241008	135700	6007350	26700	26700	26700	26700	1
302	20241008	135600	5980650	26700	26700	26700	26700	1
303	20241008	135500	5953950	26800	26800	26800	26800	0
304	20241008	135400	5953950	26800	26800	26800	26800	1
305	20241008	135300	5927150	26700	26700	26700	26700	1
306	20241008	135200	5900450	26800	26800	26800	26800	0
307	20241008	135100	5900450	26800	26800	26800	26800	0
308	20241008	135000	5900450	26800	26800	26800	26800	1
309	20241008	134900	5873650	26700	26700	26700	26700	1
310	20241008	134800	5846950	26800	26800	26800	26800	0
311	20241008	134700	5846950	26800	26800	26800	26800	0
312	20241008	134600	5846950	26800	26800	26800	26800	0
313	20241008	134500	5846950	26800	26800	26800	26800	0
314	20241008	134400	5846950	26800	26800	26800	26800	0
315	20241008	134300	5846950	26800	26800	26800	26800	0
316	20241008	134200	5846950	26800	26800	26800	26800	0
317	20241008	134100	5846950	26800	26800	26800	26800	0
318	20241008	134000	5846950	26800	26800	26800	26800	20
319	20241008	133900	5310950	26700	26700	26700	26700	0
320	20241008	133800	5310950	26700	26700	26700	26700	2
321	20241008	133700	5257550	26700	26700	26700	26700	0
322	20241008	133600	5257550	26700	26700	26700	26700	0
323	20241008	133500	5257550	26700	26700	26700	26700	0
324	20241008	133400	5257550	26700	26700	26700	26700	0
325	20241008	133300	5257550	26700	26700	26700	26700	0
326	20241008	133200	5257550	26700	26700	26700	26700	0
327	20241008	133100	5257550	26700	26700	26700	26700	0
328	20241008	133000	5257550	26700	26700	26700	26700	0
329	20241008	132900	5257550	26700	26700	26700	26700	0
330	20241008	132800	5257550	26700	26700	26700	26700	0
331	20241008	132700	5257550	26700	26700	26700	26700	0
332	20241008	132600	5257550	26700	26700	26700	26700	2
333	20241008	132500	5204150	26700	26700	26700	26700	0
334	20241008	132400	5204150	26700	26700	26700	26700	0
335	20241008	132300	5204150	26700	26700	26700	26700	0
336	20241008	132200	5204150	26700	26700	26700	26700	0
337	20241008	132100	5204150	26700	26700	26700	26700	0
338	20241008	132000	5204150	26700	26700	26700	26700	0
339	20241008	131900	5204150	26700	26700	26700	26700	0
340	20241008	131800	5204150	26700	26700	26700	26700	0
341	20241008	131700	5204150	26700	26700	26700	26700	0
342	20241008	131600	5204150	26700	26700	26700	26700	0
343	20241008	131500	5204150	26700	26700	26700	26700	0
344	20241008	131400	5204150	26700	26700	26700	26700	0
345	20241008	131300	5204150	26700	26700	26700	26700	7
346	20241008	131200	5017250	26700	26700	26700	26700	0
347	20241008	131100	5017250	26700	26700	26700	26700	0
348	20241008	131000	5017250	26700	26700	26700	26700	0
349	20241008	130900	5017250	26700	26700	26700	26700	0
350	20241008	130800	5017250	26700	26700	26700	26700	0
351	20241008	130700	5017250	26700	26700	26700	26700	0
352	20241008	130600	5017250	26700	26700	26700	26700	0
353	20241008	130500	5017250	26700	26700	26700	26700	0
354	20241008	130400	5017250	26700	26700	26700	26700	0
355	20241008	130300	5017250	26700	26700	26700	26700	0
356	20241008	130200	5017250	26700	26700	26700	26700	0
357	20241008	130100	5017250	26700	26700	26700	26700	0
358	20241008	130000	5017250	26700	26700	26700	26700	0
359	20241008	125900	5017250	26700	26700	26700	26700	0
360	20241008	125800	5017250	26700	26700	26700	26700	0
361	20241008	125700	5017250	26700	26700	26700	26700	0
362	20241008	125600	5017250	26700	26700	26700	26700	0
363	20241008	125500	5017250	26700	26700	26700	26700	0
364	20241008	125400	5017250	26700	26700	26700	26700	1
365	20241008	125300	4990550	26700	26700	26700	26700	0
366	20241008	125200	4990550	26700	26700	26700	26700	0
367	20241008	125100	4990550	26700	26700	26700	26700	0
368	20241008	125000	4990550	26700	26700	26700	26700	0
369	20241008	124900	4990550	26700	26700	26700	26700	0
370	20241008	124800	4990550	26700	26700	26700	26700	0
371	20241008	124700	4990550	26700	26700	26700	26700	0
372	20241008	124600	4990550	26700	26700	26700	26700	0
373	20241008	124500	4990550	26700	26700	26700	26700	0
374	20241008	124400	4990550	26700	26700	26700	26700	0
375	20241008	124300	4990550	26700	26700	26700	26700	0
376	20241008	124200	4990550	26700	26700	26700	26700	0
377	20241008	124100	4990550	26700	26700	26700	26700	0
378	20241008	124000	4990550	26700	26700	26700	26700	0
379	20241008	123900	4990550	26700	26700	26700	26700	0
380	20241008	123800	4990550	26700	26700	26700	26700	0
381	20241008	123700	4990550	26700	26700	26700	26700	0
382	20241008	123600	4990550	26700	26700	26700	26700	0
383	20241008	123500	4990550	26700	26700	26700	26700	0
384	20241008	123400	4990550	26700	26700	26700	26700	0
385	20241008	123300	4990550	26700	26700	26700	26700	0
386	20241008	123200	4990550	26700	26700	26700	26700	0
387	20241008	123100	4990550	26700	26700	26700	26700	0
388	20241008	123000	4990550	26700	26700	26700	26700	0
389	20241008	122900	4990550	26700	26700	26700	26700	0
390	20241008	122800	4990550	26700	26700	26700	26700	0
391	20241008	122700	4990550	26700	26700	26700	26700	0
392	20241008	122600	4990550	26700	26700	26700	26700	0
393	20241008	122500	4990550	26700	26700	26700	26700	1
394	20241008	122400	4963850	26700	26700	26700	26700	0
395	20241008	122300	4963850	26700	26700	26700	26700	0
396	20241008	122200	4963850	26700	26700	26700	26700	0
397	20241008	122100	4963850	26700	26700	26700	26700	0
398	20241008	122000	4963850	26700	26700	26700	26700	0
399	20241008	121900	4963850	26700	26700	26700	26700	0
400	20241008	121800	4963850	26700	26700	26700	26700	1
401	20241008	121700	4937150	26700	26700	26700	26700	0
402	20241008	121600	4937150	26700	26700	26700	26700	0
403	20241008	121500	4937150	26700	26700	26700	26700	0
404	20241008	121400	4937150	26700	26700	26700	26700	0
405	20241008	121300	4937150	26700	26700	26700	26700	0
406	20241008	121200	4937150	26700	26700	26700	26700	0
407	20241008	121100	4937150	26700	26700	26700	26700	0
408	20241008	121000	4937150	26700	26700	26700	26700	0
409	20241008	120900	4937150	26700	26700	26700	26700	0
410	20241008	120800	4937150	26700	26700	26700	26700	1
411	20241008	120700	4910450	26600	26600	26600	26600	0
412	20241008	120600	4910450	26600	26600	26600	26600	0
413	20241008	120500	4910450	26600	26600	26600	26600	0
414	20241008	120400	4910450	26600	26600	26600	26600	0
415	20241008	120300	4910450	26600	26600	26600	26600	0
416	20241008	120200	4910450	26600	26600	26600	26600	0
417	20241008	120100	4910450	26600	26600	26600	26600	0
418	20241008	120000	4910450	26600	26600	26600	26600	0
419	20241008	115900	4910450	26600	26600	26600	26600	0
420	20241008	115800	4910450	26600	26600	26600	26600	0
421	20241008	115700	4910450	26600	26600	26600	26600	0
422	20241008	115600	4910450	26600	26600	26600	26600	0
423	20241008	115500	4910450	26600	26600	26600	26600	0
424	20241008	115400	4910450	26600	26600	26600	26600	0
425	20241008	115300	4910450	26600	26600	26600	26600	0
426	20241008	115200	4910450	26600	26600	26600	26600	0
427	20241008	115100	4910450	26600	26600	26600	26600	0
428	20241008	115000	4910450	26600	26600	26600	26600	0
429	20241008	114900	4910450	26600	26600	26600	26600	0
430	20241008	114800	4910450	26600	26600	26600	26600	0
431	20241008	114700	4910450	26600	26600	26600	26600	0
432	20241008	114600	4910450	26600	26600	26600	26600	0
433	20241008	114500	4910450	26600	26600	26600	26600	0
434	20241008	114400	4910450	26600	26600	26600	26600	0
435	20241008	114300	4910450	26600	26600	26600	26600	0
436	20241008	114200	4910450	26600	26600	26600	26600	0
437	20241008	114100	4910450	26600	26600	26600	26600	0
438	20241008	114000	4910450	26600	26600	26600	26600	0
439	20241008	113900	4910450	26600	26600	26600	26600	0
440	20241008	113800	4910450	26600	26600	26600	26600	0
441	20241008	113700	4910450	26600	26600	26600	26600	0
442	20241008	113600	4910450	26600	26600	26600	26600	0
443	20241008	113500	4910450	26600	26600	26600	26600	0
444	20241008	113400	4910450	26600	26600	26600	26600	0
445	20241008	113300	4910450	26600	26600	26600	26600	0
446	20241008	113200	4910450	26600	26600	26600	26600	0
447	20241008	113100	4910450	26600	26600	26600	26600	0
448	20241008	113000	4910450	26600	26600	26600	26600	0
449	20241008	112900	4910450	26600	26600	26600	26600	0
450	20241008	112800	4910450	26600	26600	26600	26600	0
451	20241008	112700	4910450	26600	26600	26600	26600	0
452	20241008	112600	4910450	26600	26600	26600	26600	0
453	20241008	112500	4910450	26600	26600	26600	26600	0
454	20241008	112400	4910450	26600	26600	26600	26600	0
455	20241008	112300	4910450	26600	26600	26600	26600	0
456	20241008	112200	4910450	26600	26600	26600	26600	0
457	20241008	112100	4910450	26600	26600	26600	26600	0
458	20241008	112000	4910450	26600	26600	26600	26600	0
459	20241008	111900	4910450	26600	26600	26600	26600	0
460	20241008	111800	4910450	26600	26600	26600	26600	0
461	20241008	111700	4910450	26600	26600	26600	26600	0
462	20241008	111600	4910450	26600	26600	26600	26600	0
463	20241008	111500	4910450	26600	26600	26600	26600	0
464	20241008	111400	4910450	26600	26600	26600	26600	0
465	20241008	111300	4910450	26600	26600	26600	26600	0
466	20241008	111200	4910450	26600	26600	26600	26600	0
467	20241008	111100	4910450	26600	26600	26600	26600	0
468	20241008	111000	4910450	26600	26600	26600	26600	0
469	20241008	110900	4910450	26600	26600	26600	26600	0
470	20241008	110800	4910450	26600	26600	26600	26600	0
471	20241008	110700	4910450	26600	26600	26600	26600	0
472	20241008	110600	4910450	26600	26600	26600	26600	0
473	20241008	110500	4910450	26600	26600	26600	26600	0
474	20241008	110400	4910450	26600	26600	26600	26600	0
475	20241008	110300	4910450	26600	26600	26600	26600	0
476	20241008	110200	4910450	26600	26600	26600	26600	88
477	20241008	110100	2569650	26600	26600	26600	26600	0
478	20241008	110000	2569650	26600	26600	26600	26600	0
479	20241008	105900	2569650	26600	26600	26600	26600	0
480	20241008	105800	2569650	26600	26600	26600	26600	0
481	20241008	105700	2569650	26600	26600	26600	26600	0
482	20241008	105600	2569650	26600	26600	26600	26600	0
483	20241008	105500	2569650	26600	26600	26600	26600	0
484	20241008	105400	2569650	26600	26600	26600	26600	11
485	20241008	105300	2277050	26700	26700	26700	26700	0
486	20241008	105200	2277050	26700	26700	26700	26700	1
487	20241008	105100	2250350	26800	26800	26800	26800	0
488	20241008	105000	2250350	26800	26800	26800	26800	0
489	20241008	104900	2250350	26800	26800	26800	26800	0
490	20241008	104800	2250350	26800	26800	26800	26800	0
491	20241008	104700	2250350	26800	26800	26800	26800	0
492	20241008	104600	2250350	26800	26800	26800	26800	0
493	20241008	104500	2250350	26800	26800	26800	26800	0
494	20241008	104400	2250350	26800	26800	26800	26800	0
495	20241008	104300	2250350	26800	26800	26800	26800	0
496	20241008	104200	2250350	26800	26800	26800	26800	0
497	20241008	104100	2250350	26800	26800	26800	26800	0
498	20241008	104000	2250350	26800	26800	26800	26800	0
499	20241008	103900	2250350	26800	26800	26800	26800	0
500	20241008	103800	2250350	26800	26800	26800	26800	0
501	20241008	103700	2250350	26800	26800	26800	26800	0
502	20241008	103600	2250350	26800	26800	26800	26800	0
503	20241008	103500	2250350	26800	26800	26800	26800	0
504	20241008	103400	2250350	26800	26800	26800	26800	0
505	20241008	103300	2250350	26800	26800	26800	26800	0
506	20241008	103200	2250350	26800	26800	26800	26800	0
507	20241008	103100	2250350	26800	26800	26800	26800	0
508	20241008	103000	2250350	26800	26800	26800	26800	0
509	20241008	102900	2250350	26800	26800	26800	26800	0
510	20241008	102800	2250350	26800	26800	26800	26800	0
511	20241008	102700	2250350	26800	26800	26800	26800	0
512	20241008	102600	2250350	26800	26800	26800	26800	0
513	20241008	102500	2250350	26800	26800	26800	26800	0
514	20241008	102400	2250350	26800	26800	26800	26800	0
515	20241008	102300	2250350	26800	26800	26800	26800	0
516	20241008	102200	2250350	26800	26800	26800	26800	0
517	20241008	102100	2250350	26800	26800	26800	26800	0
518	20241008	102000	2250350	26800	26800	26800	26800	0
519	20241008	101900	2250350	26800	26800	26800	26800	0
520	20241008	101800	2250350	26800	26800	26800	26800	0
521	20241008	101700	2250350	26800	26800	26800	26800	0
522	20241008	101600	2250350	26800	26800	26800	26800	0
523	20241008	101500	2250350	26800	26800	26800	26800	0
524	20241008	101400	2250350	26800	26800	26800	26800	0
525	20241008	101300	2250350	26800	26800	26800	26800	0
526	20241008	101200	2250350	26800	26800	26800	26800	0
527	20241008	101100	2250350	26800	26800	26800	26800	0
528	20241008	101000	2250350	26800	26800	26800	26800	0
529	20241008	100900	2250350	26800	26800	26800	26800	0
530	20241008	100800	2250350	26800	26800	26800	26800	0
531	20241008	100700	2250350	26800	26800	26800	26800	0
532	20241008	100600	2250350	26800	26800	26800	26800	0
533	20241008	100500	2250350	26800	26800	26800	26800	0
534	20241008	100400	2250350	26800	26800	26800	26800	0
535	20241008	100300	2250350	26800	26800	26800	26800	0
536	20241008	100200	2250350	26800	26800	26800	26800	0
537	20241008	100100	2250350	26800	26800	26800	26800	0
538	20241008	100000	2250350	26800	26800	26800	26800	0
539	20241008	095900	2250350	26800	26800	26800	26800	0
540	20241008	095800	2250350	26800	26800	26800	26800	0
541	20241008	095700	2250350	26800	26800	26800	26800	0
542	20241008	095600	2250350	26800	26800	26800	26800	0
543	20241008	095500	2250350	26800	26800	26800	26800	0
544	20241008	095400	2250350	26800	26800	26800	26800	0
545	20241008	095300	2250350	26800	26800	26800	26800	0
546	20241008	095200	2250350	26800	26800	26800	26800	0
547	20241008	095100	2250350	26800	26800	26800	26800	2
548	20241008	095000	2196750	26900	26900	26900	26900	0
549	20241008	094900	2196750	26900	26900	26900	26900	0
550	20241008	094800	2196750	26900	26900	26900	26900	0
551	20241008	094700	2196750	26900	26900	26900	26900	0
552	20241008	094600	2196750	26900	26900	26900	26900	0
553	20241008	094500	2196750	26900	26900	26900	26900	0
554	20241008	094400	2196750	26900	26900	26900	26900	0
555	20241008	094300	2196750	26900	26900	26900	26900	0
556	20241008	094200	2196750	26900	26900	26900	26900	0
557	20241008	094100	2196750	26900	26900	26900	26900	0
558	20241008	094000	2196750	26900	26850	26900	26850	6
559	20241008	093900	2035600	26850	26850	26850	26850	0
560	20241008	093800	2035600	26850	26850	26850	26550	26
561	20241008	093700	1339600	26850	26700	26850	26700	2
562	20241008	093600	1286050	26600	26600	26600	26600	0
563	20241008	093500	1286050	26600	26600	26600	26600	0
564	20241008	093400	1286050	26600	26600	26600	26600	0
565	20241008	093300	1286050	26600	26600	26600	26600	1
566	20241008	093200	1259450	26650	26650	26650	26650	0
567	20241008	093100	1259450	26650	26650	26650	26650	0
568	20241008	093000	1259450	26650	26650	26650	26650	0
569	20241008	092900	1259450	26650	26650	26650	26650	0
570	20241008	092800	1259450	26650	26650	26650	26650	0
571	20241008	092700	1259450	26650	26650	26650	26650	0
572	20241008	092600	1259450	26650	26650	26650	26650	0
573	20241008	092500	1259450	26650	26650	26650	26650	0
574	20241008	092400	1259450	26650	26650	26650	26650	0
575	20241008	092300	1259450	26650	26650	26650	26650	0
576	20241008	092200	1259450	26650	26650	26650	26650	0
577	20241008	092100	1259450	26650	26650	26650	26650	0
578	20241008	092000	1259450	26650	26650	26650	26650	0
579	20241008	091900	1259450	26650	26650	26650	26650	0
580	20241008	091800	1259450	26650	26650	26650	26650	0
581	20241008	091700	1259450	26650	26650	26650	26650	1
582	20241008	091600	1232800	26800	26800	26800	26800	0
583	20241008	091500	1232800	26800	26800	26800	26800	0
584	20241008	091400	1232800	26800	26800	26800	26800	0
585	20241008	091300	1232800	26800	26800	26800	26800	0
586	20241008	091200	1232800	26800	26800	26800	26800	0
587	20241008	091100	1232800	26800	26800	26800	26800	0
588	20241008	091000	1232800	26800	26800	26800	26800	0
589	20241008	090900	1232800	26800	26800	26800	26800	0
590	20241008	090800	1232800	26800	26800	26800	26800	0
591	20241008	090700	1232800	26800	26800	26800	26800	0
592	20241008	090600	1232800	26800	26800	26800	26800	0
593	20241008	090500	1232800	26800	26800	26800	26800	0
594	20241008	090400	1232800	26800	26800	26800	26800	0
595	20241008	090300	1232800	26800	26800	26800	26800	0
596	20241008	090200	1232800	26800	26800	26800	26800	6
597	20241008	090100	1072000	26800	26800	26800	26800	0
598	20241008	090000	1072000	26800	26800	26800	26800	40