KissMeData/009770/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185300	20553350	26800	26800	26800	26800	2
3	20241017	185200	20553350	26800	26800	26800	26800	0
4	20241017	185100	20553350	26800	26800	26800	26800	0
5	20241017	185000	20553350	26800	26800	26800	26800	0
6	20241017	184900	20553350	26800	26800	26800	26800	0
7	20241017	184800	20553350	26800	26800	26800	26800	0
8	20241017	184700	20553350	26800	26800	26800	26800	0
9	20241017	184600	20553350	26800	26800	26800	26800	0
10	20241017	184500	20553350	26800	26800	26800	26800	0
11	20241017	184400	20553350	26800	26800	26800	26800	0
12	20241017	184300	20553350	26800	26800	26800	26800	0
13	20241017	184200	20553350	26800	26800	26800	26800	0
14	20241017	184100	20553350	26800	26800	26800	26800	0
15	20241017	184000	20553350	26800	26800	26800	26800	0
16	20241017	183900	20553350	26800	26800	26800	26800	0
17	20241017	183800	20553350	26800	26800	26800	26800	0
18	20241017	183700	20553350	26800	26800	26800	26800	0
19	20241017	183600	20553350	26800	26800	26800	26800	0
20	20241017	183500	20553350	26800	26800	26800	26800	0
21	20241017	183400	20553350	26800	26800	26800	26800	0
22	20241017	183300	20553350	26800	26800	26800	26800	0
23	20241017	183200	20553350	26800	26800	26800	26800	0
24	20241017	183100	20553350	26800	26800	26800	26800	0
25	20241017	183000	20553350	26800	26800	26800	26800	0
26	20241017	182900	20553350	26800	26800	26800	26800	0
27	20241017	182800	20553350	26800	26800	26800	26800	0
28	20241017	182700	20553350	26800	26800	26800	26800	0
29	20241017	182600	20553350	26800	26800	26800	26800	0
30	20241017	182500	20553350	26800	26800	26800	26800	0
31	20241017	182400	20553350	26800	26800	26800	26800	0
32	20241017	182300	20553350	26800	26800	26800	26800	2
33	20241017	182200	20553350	26800	26800	26800	26800	0
34	20241017	182100	20553350	26800	26800	26800	26800	0
35	20241017	182000	20553350	26800	26800	26800	26800	0
36	20241017	181900	20553350	26800	26800	26800	26800	0
37	20241017	181800	20553350	26800	26800	26800	26800	0
38	20241017	181700	20553350	26800	26800	26800	26800	0
39	20241017	181600	20553350	26800	26800	26800	26800	0
40	20241017	181500	20553350	26800	26800	26800	26800	0
41	20241017	181400	20553350	26800	26800	26800	26800	0
42	20241017	181300	20553350	26800	26800	26800	26800	0
43	20241017	181200	20553350	26800	26800	26800	26800	0
44	20241017	181100	20553350	26800	26800	26800	26800	0
45	20241017	181000	20553350	26800	26800	26800	26800	0
46	20241017	180900	20553350	26800	26800	26800	26800	0
47	20241017	180800	20553350	26800	26800	26800	26800	0
48	20241017	180700	20553350	26800	26800	26800	26800	0
49	20241017	180600	20553350	26800	26800	26800	26800	0
50	20241017	180500	20553350	26800	26800	26800	26800	0
51	20241017	180400	20553350	26800	26800	26800	26800	0
52	20241017	180300	20553350	26800	26800	26800	26800	0
53	20241017	180200	20553350	26800	26800	26800	26800	0
54	20241017	180100	20553350	26800	26800	26800	26800	0
55	20241017	180000	20553350	26800	26800	26800	26800	0
56	20241017	175900	20553350	26800	26800	26800	26800	0
57	20241017	175800	20553350	26800	26800	26800	26800	0
58	20241017	175700	20553350	26800	26800	26800	26800	0
59	20241017	175600	20553350	26800	26800	26800	26800	0
60	20241017	175500	20553350	26800	26800	26800	26800	0
61	20241017	175400	20553350	26800	26800	26800	26800	0
62	20241017	175300	20553350	26800	26800	26800	26800	2
63	20241017	175200	20553350	26800	26800	26800	26800	0
64	20241017	175100	20553350	26800	26800	26800	26800	0
65	20241017	175000	20553350	26800	26800	26800	26800	0
66	20241017	174900	20553350	26800	26800	26800	26800	0
67	20241017	174800	20553350	26800	26800	26800	26800	0
68	20241017	174700	20553350	26800	26800	26800	26800	0
69	20241017	174600	20553350	26800	26800	26800	26800	0
70	20241017	174500	20553350	26800	26800	26800	26800	0
71	20241017	174400	20553350	26800	26800	26800	26800	0
72	20241017	174300	20553350	26800	26800	26800	26800	0
73	20241017	174200	20553350	26800	26800	26800	26800	0
74	20241017	174100	20553350	26800	26800	26800	26800	0
75	20241017	174000	20553350	26800	26800	26800	26800	0
76	20241017	173900	20553350	26800	26800	26800	26800	0
77	20241017	173800	20553350	26800	26800	26800	26800	0
78	20241017	173700	20553350	26800	26800	26800	26800	0
79	20241017	173600	20553350	26800	26800	26800	26800	0
80	20241017	173500	20553350	26800	26800	26800	26800	0
81	20241017	173400	20553350	26800	26800	26800	26800	0
82	20241017	173300	20553350	26800	26800	26800	26800	0
83	20241017	173200	20553350	26800	26800	26800	26800	0
84	20241017	173100	20553350	26800	26800	26800	26800	0
85	20241017	173000	20553350	26800	26800	26800	26800	0
86	20241017	172900	20553350	26800	26800	26800	26800	0
87	20241017	172800	20553350	26800	26800	26800	26800	0
88	20241017	172700	20553350	26800	26800	26800	26800	0
89	20241017	172600	20553350	26800	26800	26800	26800	0
90	20241017	172500	20553350	26800	26800	26800	26800	0
91	20241017	172400	20553350	26800	26800	26800	26800	0
92	20241017	172300	20553350	26800	26800	26800	26800	2
93	20241017	172200	20553350	26800	26800	26800	26800	0
94	20241017	172100	20553350	26800	26800	26800	26800	0
95	20241017	172000	20553350	26800	26800	26800	26800	0
96	20241017	171900	20553350	26800	26800	26800	26800	0
97	20241017	171800	20553350	26800	26800	26800	26800	0
98	20241017	171700	20553350	26800	26800	26800	26800	0
99	20241017	171600	20553350	26800	26800	26800	26800	0
100	20241017	171500	20553350	26800	26800	26800	26800	0
101	20241017	171400	20553350	26800	26800	26800	26800	0
102	20241017	171300	20553350	26800	26800	26800	26800	0
103	20241017	171200	20553350	26800	26800	26800	26800	0
104	20241017	171100	20553350	26800	26800	26800	26800	0
105	20241017	171000	20553350	26800	26800	26800	26800	0
106	20241017	170900	20553350	26800	26800	26800	26800	0
107	20241017	170800	20553350	26800	26800	26800	26800	0
108	20241017	170700	20553350	26800	26800	26800	26800	0
109	20241017	170600	20553350	26800	26800	26800	26800	0
110	20241017	170500	20553350	26800	26800	26800	26800	0
111	20241017	170400	20553350	26800	26800	26800	26800	0
112	20241017	170300	20553350	26800	26800	26800	26800	0
113	20241017	170200	20553350	26800	26800	26800	26800	0
114	20241017	170100	20553350	26800	26800	26800	26800	0
115	20241017	170000	20553350	26800	26800	26800	26800	0
116	20241017	165900	20553350	26800	26800	26800	26800	0
117	20241017	165800	20553350	26800	26800	26800	26800	0
118	20241017	165700	20553350	26800	26800	26800	26800	0
119	20241017	165600	20553350	26800	26800	26800	26800	0
120	20241017	165500	20553350	26800	26800	26800	26800	0
121	20241017	165400	20553350	26800	26800	26800	26800	0
122	20241017	165300	20553350	26800	26800	26800	26800	2
123	20241017	165200	20553350	26800	26800	26800	26800	0
124	20241017	165100	20553350	26800	26800	26800	26800	0
125	20241017	165000	20553350	26800	26800	26800	26800	0
126	20241017	164900	20553350	26800	26800	26800	26800	0
127	20241017	164800	20553350	26800	26800	26800	26800	0
128	20241017	164700	20553350	26800	26800	26800	26800	0
129	20241017	164600	20553350	26800	26800	26800	26800	0
130	20241017	164500	20553350	26800	26800	26800	26800	0
131	20241017	164400	20553350	26800	26800	26800	26800	0
132	20241017	164300	20553350	26800	26800	26800	26800	0
133	20241017	164200	20553350	26800	26800	26800	26800	0
134	20241017	164100	20553350	26800	26800	26800	26800	0
135	20241017	164000	20553350	26800	26800	26800	26800	0
136	20241017	163900	20553350	26800	26800	26800	26800	0
137	20241017	163800	20553350	26800	26800	26800	26800	0
138	20241017	163700	20553350	26800	26800	26800	26800	0
139	20241017	163600	20553350	26800	26800	26800	26800	0
140	20241017	163500	20553350	26800	26800	26800	26800	0
141	20241017	163400	20553350	26800	26800	26800	26800	0
142	20241017	163300	20553350	26800	26800	26800	26800	0
143	20241017	163200	20553350	26800	26800	26800	26800	0
144	20241017	163100	20553350	26800	26800	26800	26800	0
145	20241017	163000	20553350	26800	26800	26800	26800	0
146	20241017	162900	20553350	26800	26800	26800	26800	0
147	20241017	162800	20553350	26800	26800	26800	26800	0
148	20241017	162700	20553350	26800	26800	26800	26800	0
149	20241017	162600	20553350	26800	26800	26800	26800	0
150	20241017	162500	20553350	26800	26800	26800	26800	0
151	20241017	162400	20553350	26800	26800	26800	26800	0
152	20241017	162300	20553350	26800	26800	26800	26800	2
153	20241017	162200	20553350	26800	26800	26800	26800	0
154	20241017	162100	20553350	26800	26800	26800	26800	0
155	20241017	162000	20553350	26800	26800	26800	26800	0
156	20241017	161900	20553350	26800	26800	26800	26800	0
157	20241017	161800	20553350	26800	26800	26800	26800	0
158	20241017	161700	20553350	26800	26800	26800	26800	0
159	20241017	161600	20553350	26800	26800	26800	26800	0
160	20241017	161500	20553350	26800	26800	26800	26800	0
161	20241017	161400	20553350	26800	26800	26800	26800	0
162	20241017	161300	20553350	26800	26800	26800	26800	0
163	20241017	161200	20553350	26800	26800	26800	26800	0
164	20241017	161100	20553350	26800	26800	26800	26800	0
165	20241017	161000	20553350	26800	26800	26800	26800	0
166	20241017	160900	20553350	26800	26800	26800	26800	0
167	20241017	160800	20553350	26800	26800	26800	26800	0
168	20241017	160700	20553350	26800	26800	26800	26800	0
169	20241017	160600	20553350	26800	26800	26800	26800	0
170	20241017	160500	20553350	26800	26800	26800	26800	0
171	20241017	160400	20553350	26800	26800	26800	26800	0
172	20241017	160300	20553350	26800	26800	26800	26800	0
173	20241017	160200	20553350	26800	26800	26800	26800	0
174	20241017	160100	20553350	26800	26800	26800	26800	0
175	20241017	160000	20553350	26800	26800	26800	26800	0
176	20241017	155900	20553350	26800	26800	26800	26800	0
177	20241017	155800	20553350	26800	26800	26800	26800	0
178	20241017	155700	20553350	26800	26800	26800	26800	0
179	20241017	155600	20553350	26800	26800	26800	26800	0
180	20241017	155500	20553350	26800	26800	26800	26800	0
181	20241017	155400	20553350	26800	26800	26800	26800	0
182	20241017	155300	20553350	26800	26800	26800	26800	2
183	20241017	155200	20553350	26800	26800	26800	26800	0
184	20241017	155100	20553350	26800	26800	26800	26800	0
185	20241017	155000	20553350	26800	26800	26800	26800	0
186	20241017	154900	20553350	26800	26800	26800	26800	0
187	20241017	154800	20553350	26800	26800	26800	26800	0
188	20241017	154700	20553350	26800	26800	26800	26800	0
189	20241017	154600	20553350	26800	26800	26800	26800	0
190	20241017	154500	20553350	26800	26800	26800	26800	0
191	20241017	154400	20553350	26800	26800	26800	26800	0
192	20241017	154300	20553350	26800	26800	26800	26800	0
193	20241017	154200	20553350	26800	26800	26800	26800	0
194	20241017	154100	20553350	26800	26800	26800	26800	0
195	20241017	154000	20553350	26800	26800	26800	26800	0
196	20241017	153900	20553350	26800	26800	26800	26800	0
197	20241017	153800	20553350	26800	26800	26800	26800	0
198	20241017	153700	20553350	26800	26800	26800	26800	0
199	20241017	153600	20553350	26800	26800	26800	26800	0
200	20241017	153500	20553350	26800	26800	26800	26800	0
201	20241017	153400	20553350	26800	26800	26800	26800	0
202	20241017	153300	20553350	26800	26800	26800	26800	0
203	20241017	153200	20553350	26800	26800	26800	26800	0
204	20241017	153100	20553350	26800	26800	26800	26800	0
205	20241017	153000	20553350	26800	26800	26800	26800	2
206	20241017	152900	20499750	26800	26800	26800	26800	0
207	20241017	152800	20499750	26800	26800	26800	26800	0
208	20241017	152700	20499750	26800	26800	26800	26800	0
209	20241017	152600	20499750	26800	26800	26800	26800	0
210	20241017	152500	20499750	26800	26800	26800	26800	0
211	20241017	152400	20499750	26800	26800	26800	26800	0
212	20241017	152300	20499750	26800	26800	26800	26800	0
213	20241017	152200	20499750	26800	26800	26800	26800	0
214	20241017	152100	20499750	26800	26800	26800	26800	0
215	20241017	152000	20499750	26800	26800	26800	26800	0
216	20241017	151900	20499750	26800	26800	26800	26800	1
217	20241017	151800	20472950	26750	26750	26750	26750	0
218	20241017	151700	20472950	26750	26750	26750	26750	0
219	20241017	151600	20472950	26750	26750	26750	26750	0
220	20241017	151500	20472950	26750	26750	26750	26750	9
221	20241017	151400	20232200	26700	26700	26700	26700	0
222	20241017	151300	20232200	26700	26700	26700	26700	0
223	20241017	151200	20232200	26700	26700	26700	26700	0
224	20241017	151100	20232200	26700	26700	26700	26700	1
225	20241017	151000	20205500	26800	26800	26800	26800	0
226	20241017	150900	20205500	26800	26800	26800	26800	1
227	20241017	150800	20178700	26600	26600	26600	26600	0
228	20241017	150700	20178700	26600	26600	26600	26600	0
229	20241017	150600	20178700	26600	26600	26600	26600	0
230	20241017	150500	20178700	26600	26600	26600	26600	0
231	20241017	150400	20178700	26600	26600	26600	26600	0
232	20241017	150300	20178700	26600	26600	26600	26600	0
233	20241017	150200	20178700	26600	26600	26600	26600	0
234	20241017	150100	20178700	26600	26600	26600	26600	0
235	20241017	150000	20178700	26600	26600	26600	26600	0
236	20241017	145900	20178700	26600	26600	26600	26600	13
237	20241017	145800	19832900	26650	26650	26650	26650	0
238	20241017	145700	19832900	26650	26650	26650	26650	1
239	20241017	145600	19806250	26650	26650	26650	26650	0
240	20241017	145500	19806250	26650	26650	26650	26650	0
241	20241017	145400	19806250	26650	26650	26650	26650	0
242	20241017	145300	19806250	26650	26600	26650	26600	15
243	20241017	145200	19406750	26600	26600	26600	26600	0
244	20241017	145100	19406750	26600	26600	26600	26600	0
245	20241017	145000	19406750	26600	26600	26600	26600	0
246	20241017	144900	19406750	26600	26600	26600	26600	0
247	20241017	144800	19406750	26600	26600	26600	26600	5
248	20241017	144700	19273750	26600	26600	26600	26600	15
249	20241017	144600	18874750	26600	26600	26600	26600	0
250	20241017	144500	18874750	26600	26600	26600	26600	0
251	20241017	144400	18874750	26600	26600	26600	26600	4
252	20241017	144300	18768350	26600	26600	26600	26600	0
253	20241017	144200	18768350	26600	26600	26600	26600	1
254	20241017	144100	18741750	26750	26750	26750	26750	0
255	20241017	144000	18741750	26750	26750	26750	26750	1
256	20241017	143900	18715000	26700	26700	26700	26700	0
257	20241017	143800	18715000	26700	26700	26700	26700	150
258	20241017	143700	14710000	26800	26800	26800	26800	0
259	20241017	143600	14710000	26800	26800	26800	26800	0
260	20241017	143500	14710000	26800	26800	26800	26800	0
261	20241017	143400	14710000	26800	26800	26800	26800	0
262	20241017	143300	14710000	26800	26800	26800	26800	0
263	20241017	143200	14710000	26800	26800	26800	26800	0
264	20241017	143100	14710000	26800	26800	26800	26800	0
265	20241017	143000	14710000	26800	26800	26800	26800	0
266	20241017	142900	14710000	26800	26800	26800	26800	1
267	20241017	142800	14683200	26700	26700	26700	26700	0
268	20241017	142700	14683200	26700	26700	26700	26700	0
269	20241017	142600	14683200	26700	26700	26700	26700	0
270	20241017	142500	14683200	26700	26700	26700	26700	0
271	20241017	142400	14683200	26700	26700	26700	26700	0
272	20241017	142300	14683200	26700	26700	26700	26700	300
273	20241017	142200	6673200	26800	26800	26800	26800	0
274	20241017	142100	6673200	26800	26800	26800	26800	0
275	20241017	142000	6673200	26800	26800	26800	26800	0
276	20241017	141900	6673200	26800	26800	26800	26800	0
277	20241017	141800	6673200	26800	26800	26800	26800	0
278	20241017	141700	6673200	26800	26800	26800	26800	0
279	20241017	141600	6673200	26800	26800	26800	26800	0
280	20241017	141500	6673200	26800	26800	26800	26800	0
281	20241017	141400	6673200	26800	26800	26800	26800	0
282	20241017	141300	6673200	26800	26800	26800	26800	0
283	20241017	141200	6673200	26800	26800	26800	26800	0
284	20241017	141100	6673200	26800	26800	26800	26800	0
285	20241017	141000	6673200	26800	26800	26800	26800	0
286	20241017	140900	6673200	26800	26800	26800	26800	0
287	20241017	140800	6673200	26800	26800	26800	26800	0
288	20241017	140700	6673200	26800	26800	26800	26800	0
289	20241017	140600	6673200	26800	26800	26800	26800	0
290	20241017	140500	6673200	26800	26800	26800	26800	0
291	20241017	140400	6673200	26800	26800	26800	26800	0
292	20241017	140300	6673200	26800	26800	26800	26800	0
293	20241017	140200	6673200	26800	26800	26800	26800	0
294	20241017	140100	6673200	26800	26800	26800	26800	0
295	20241017	140000	6673200	26800	26800	26800	26800	0
296	20241017	135900	6673200	26800	26800	26800	26800	0
297	20241017	135800	6673200	26800	26800	26800	26800	0
298	20241017	135700	6673200	26800	26800	26800	26800	0
299	20241017	135600	6673200	26800	26800	26800	26800	0
300	20241017	135500	6673200	26800	26800	26800	26800	0
301	20241017	135400	6673200	26800	26800	26800	26800	0
302	20241017	135300	6673200	26800	26800	26800	26800	0
303	20241017	135200	6673200	26800	26800	26800	26800	0
304	20241017	135100	6673200	26800	26800	26800	26800	0
305	20241017	135000	6673200	26800	26800	26800	26800	0
306	20241017	134900	6673200	26800	26800	26800	26800	0
307	20241017	134800	6673200	26800	26800	26800	26800	0
308	20241017	134700	6673200	26800	26800	26800	26800	0
309	20241017	134600	6673200	26800	26800	26800	26800	0
310	20241017	134500	6673200	26800	26800	26800	26800	0
311	20241017	134400	6673200	26800	26800	26800	26800	0
312	20241017	134300	6673200	26800	26800	26800	26800	0
313	20241017	134200	6673200	26800	26800	26800	26800	0
314	20241017	134100	6673200	26800	26800	26800	26800	0
315	20241017	134000	6673200	26800	26800	26800	26800	0
316	20241017	133900	6673200	26800	26800	26800	26800	0
317	20241017	133800	6673200	26800	26800	26800	26800	0
318	20241017	133700	6673200	26800	26800	26800	26800	0
319	20241017	133600	6673200	26800	26800	26800	26800	0
320	20241017	133500	6673200	26800	26800	26800	26800	0
321	20241017	133400	6673200	26800	26800	26800	26800	0
322	20241017	133300	6673200	26800	26800	26800	26800	0
323	20241017	133200	6673200	26800	26800	26800	26800	0
324	20241017	133100	6673200	26800	26800	26800	26800	0
325	20241017	133000	6673200	26800	26800	26800	26800	0
326	20241017	132900	6673200	26800	26800	26800	26800	0
327	20241017	132800	6673200	26800	26800	26800	26800	0
328	20241017	132700	6673200	26800	26800	26800	26800	0
329	20241017	132600	6673200	26800	26800	26800	26800	0
330	20241017	132500	6673200	26800	26800	26800	26800	0
331	20241017	132400	6673200	26800	26800	26800	26800	0
332	20241017	132300	6673200	26800	26800	26800	26800	0
333	20241017	132200	6673200	26800	26800	26800	26800	0
334	20241017	132100	6673200	26800	26800	26800	26800	0
335	20241017	132000	6673200	26800	26800	26800	26800	0
336	20241017	131900	6673200	26800	26800	26800	26800	0
337	20241017	131800	6673200	26800	26800	26800	26800	0
338	20241017	131700	6673200	26800	26800	26800	26800	0
339	20241017	131600	6673200	26800	26800	26800	26800	0
340	20241017	131500	6673200	26800	26800	26800	26800	0
341	20241017	131400	6673200	26800	26800	26800	26800	0
342	20241017	131300	6673200	26800	26800	26800	26800	0
343	20241017	131200	6673200	26800	26800	26800	26800	0
344	20241017	131100	6673200	26800	26800	26800	26800	0
345	20241017	131000	6673200	26800	26800	26800	26800	0
346	20241017	130900	6673200	26800	26800	26800	26800	0
347	20241017	130800	6673200	26800	26800	26800	26800	0
348	20241017	130700	6673200	26800	26800	26800	26800	0
349	20241017	130600	6673200	26800	26800	26800	26800	0
350	20241017	130500	6673200	26800	26800	26800	26800	0
351	20241017	130400	6673200	26800	26800	26800	26800	0
352	20241017	130300	6673200	26800	26800	26800	26800	0
353	20241017	130200	6673200	26800	26800	26800	26800	0
354	20241017	130100	6673200	26800	26800	26800	26800	0
355	20241017	130000	6673200	26800	26800	26800	26800	0
356	20241017	125900	6673200	26800	26800	26800	26800	0
357	20241017	125800	6673200	26800	26800	26800	26800	0
358	20241017	125700	6673200	26800	26800	26800	26800	0
359	20241017	125600	6673200	26800	26800	26800	26800	0
360	20241017	125500	6673200	26800	26800	26800	26800	0
361	20241017	125400	6673200	26800	26800	26800	26800	0
362	20241017	125300	6673200	26800	26800	26800	26800	0
363	20241017	125200	6673200	26800	26800	26800	26800	0
364	20241017	125100	6673200	26800	26800	26800	26800	0
365	20241017	125000	6673200	26800	26800	26800	26800	0
366	20241017	124900	6673200	26800	26800	26800	26800	0
367	20241017	124800	6673200	26800	26800	26800	26800	0
368	20241017	124700	6673200	26800	26800	26800	26800	0
369	20241017	124600	6673200	26800	26800	26800	26800	0
370	20241017	124500	6673200	26800	26800	26800	26800	0
371	20241017	124400	6673200	26800	26800	26800	26800	0
372	20241017	124300	6673200	26800	26800	26800	26800	0
373	20241017	124200	6673200	26800	26800	26800	26800	0
374	20241017	124100	6673200	26800	26800	26800	26800	0
375	20241017	124000	6673200	26800	26800	26800	26800	0
376	20241017	123900	6673200	26800	26800	26800	26800	0
377	20241017	123800	6673200	26800	26800	26800	26800	0
378	20241017	123700	6673200	26800	26800	26800	26800	0
379	20241017	123600	6673200	26800	26800	26800	26800	0
380	20241017	123500	6673200	26800	26800	26800	26800	0
381	20241017	123400	6673200	26800	26800	26800	26800	0
382	20241017	123300	6673200	26800	26800	26800	26800	0
383	20241017	123200	6673200	26800	26800	26800	26800	0
384	20241017	123100	6673200	26800	26800	26800	26800	0
385	20241017	123000	6673200	26800	26800	26800	26800	0
386	20241017	122900	6673200	26800	26800	26800	26800	0
387	20241017	122800	6673200	26800	26800	26800	26800	0
388	20241017	122700	6673200	26800	26800	26800	26800	0
389	20241017	122600	6673200	26800	26800	26800	26800	0
390	20241017	122500	6673200	26800	26800	26800	26800	0
391	20241017	122400	6673200	26800	26800	26800	26800	0
392	20241017	122300	6673200	26800	26800	26800	26800	0
393	20241017	122200	6673200	26800	26800	26800	26800	0
394	20241017	122100	6673200	26800	26800	26800	26800	0
395	20241017	122000	6673200	26800	26800	26800	26800	0
396	20241017	121900	6673200	26800	26800	26800	26800	0
397	20241017	121800	6673200	26800	26800	26800	26800	0
398	20241017	121700	6673200	26800	26800	26800	26800	0
399	20241017	121600	6673200	26800	26800	26800	26800	0
400	20241017	121500	6673200	26800	26800	26800	26800	0
401	20241017	121400	6673200	26800	26800	26800	26800	0
402	20241017	121300	6673200	26800	26800	26800	26800	0
403	20241017	121200	6673200	26800	26800	26800	26800	0
404	20241017	121100	6673200	26800	26800	26800	26800	0
405	20241017	121000	6673200	26800	26800	26800	26800	0
406	20241017	120900	6673200	26800	26800	26800	26800	0
407	20241017	120800	6673200	26800	26800	26800	26800	0
408	20241017	120700	6673200	26800	26800	26800	26800	0
409	20241017	120600	6673200	26800	26800	26800	26800	0
410	20241017	120500	6673200	26800	26800	26800	26800	0
411	20241017	120400	6673200	26800	26800	26800	26800	0
412	20241017	120300	6673200	26800	26800	26800	26800	0
413	20241017	120200	6673200	26800	26800	26800	26800	0
414	20241017	120100	6673200	26800	26800	26800	26800	0
415	20241017	120000	6673200	26800	26800	26800	26800	0
416	20241017	115900	6673200	26800	26800	26800	26800	0
417	20241017	115800	6673200	26800	26800	26800	26800	0
418	20241017	115700	6673200	26800	26800	26800	26800	41
419	20241017	115600	5574400	26800	26800	26800	26800	0
420	20241017	115500	5574400	26800	26800	26800	26800	0
421	20241017	115400	5574400	26800	26800	26800	26800	1
422	20241017	115300	5547600	26800	26800	26800	26800	1
423	20241017	115200	5520800	26800	26800	26800	26800	0
424	20241017	115100	5520800	26800	26800	26800	26800	0
425	20241017	115000	5520800	26800	26800	26800	26800	0
426	20241017	114900	5520800	26800	26800	26800	26800	0
427	20241017	114800	5520800	26800	26800	26800	26800	0
428	20241017	114700	5520800	26800	26800	26800	26800	0
429	20241017	114600	5520800	26800	26800	26800	26800	1
430	20241017	114500	5494000	26800	26800	26800	26800	1
431	20241017	114400	5467200	26800	26800	26800	26800	1
432	20241017	114300	5440400	26800	26800	26800	26800	0
433	20241017	114200	5440400	26800	26800	26800	26800	0
434	20241017	114100	5440400	26800	26800	26800	26800	0
435	20241017	114000	5440400	26800	26800	26800	26800	0
436	20241017	113900	5440400	26800	26800	26800	26800	0
437	20241017	113800	5440400	26800	26800	26800	26800	0
438	20241017	113700	5440400	26800	26800	26800	26800	0
439	20241017	113600	5440400	26800	26800	26800	26800	1
440	20241017	113500	5413600	26800	26800	26800	26800	0
441	20241017	113400	5413600	26800	26800	26800	26800	4
442	20241017	113300	5306400	26800	26800	26800	26800	0
443	20241017	113200	5306400	26800	26800	26800	26800	0
444	20241017	113100	5306400	26800	26800	26800	26800	0
445	20241017	113000	5306400	26800	26800	26800	26800	0
446	20241017	112900	5306400	26800	26800	26800	26800	0
447	20241017	112800	5306400	26800	26800	26800	26800	0
448	20241017	112700	5306400	26800	26800	26800	26800	0
449	20241017	112600	5306400	26800	26800	26800	26800	0
450	20241017	112500	5306400	26800	26800	26800	26800	0
451	20241017	112400	5306400	26800	26800	26800	26800	0
452	20241017	112300	5306400	26800	26800	26800	26800	0
453	20241017	112200	5306400	26800	26800	26800	26800	0
454	20241017	112100	5306400	26800	26800	26800	26800	0
455	20241017	112000	5306400	26800	26800	26800	26800	0
456	20241017	111900	5306400	26800	26800	26800	26800	75
457	20241017	111800	3296400	26800	26800	26800	26800	15
458	20241017	111700	2894400	26800	26800	26800	26800	10
459	20241017	111600	2626400	26800	26800	26800	26800	0
460	20241017	111500	2626400	26800	26800	26800	26800	0
461	20241017	111400	2626400	26800	26800	26800	26800	0
462	20241017	111300	2626400	26800	26800	26800	26800	0
463	20241017	111200	2626400	26800	26800	26800	26800	0
464	20241017	111100	2626400	26800	26800	26800	26800	0
465	20241017	111000	2626400	26800	26800	26800	26800	0
466	20241017	110900	2626400	26800	26800	26800	26800	0
467	20241017	110800	2626400	26800	26800	26800	26800	0
468	20241017	110700	2626400	26800	26800	26800	26800	0
469	20241017	110600	2626400	26800	26800	26800	26800	0
470	20241017	110500	2626400	26800	26800	26800	26800	0
471	20241017	110400	2626400	26800	26800	26800	26800	0
472	20241017	110300	2626400	26800	26800	26800	26800	0
473	20241017	110200	2626400	26800	26800	26800	26800	0
474	20241017	110100	2626400	26800	26800	26800	26800	0
475	20241017	110000	2626400	26800	26800	26800	26800	0
476	20241017	105900	2626400	26800	26800	26800	26800	0
477	20241017	105800	2626400	26800	26800	26800	26800	0
478	20241017	105700	2626400	26800	26800	26800	26800	0
479	20241017	105600	2626400	26800	26800	26800	26800	0
480	20241017	105500	2626400	26800	26800	26800	26800	0
481	20241017	105400	2626400	26800	26800	26800	26800	0
482	20241017	105300	2626400	26800	26800	26800	26800	0
483	20241017	105200	2626400	26800	26800	26800	26800	0
484	20241017	105100	2626400	26800	26800	26800	26800	0
485	20241017	105000	2626400	26800	26800	26800	26800	0
486	20241017	104900	2626400	26800	26800	26800	26800	0
487	20241017	104800	2626400	26800	26800	26800	26800	0
488	20241017	104700	2626400	26800	26800	26800	26800	0
489	20241017	104600	2626400	26800	26800	26800	26800	0
490	20241017	104500	2626400	26800	26800	26800	26800	0
491	20241017	104400	2626400	26800	26800	26800	26800	0
492	20241017	104300	2626400	26800	26800	26800	26800	0
493	20241017	104200	2626400	26800	26800	26800	26800	0
494	20241017	104100	2626400	26800	26800	26800	26800	0
495	20241017	104000	2626400	26800	26800	26800	26800	0
496	20241017	103900	2626400	26800	26800	26800	26800	0
497	20241017	103800	2626400	26800	26800	26800	26800	0
498	20241017	103700	2626400	26800	26800	26800	26800	0
499	20241017	103600	2626400	26800	26800	26800	26800	0
500	20241017	103500	2626400	26800	26800	26800	26800	1
501	20241017	103400	2599600	26800	26800	26800	26800	0
502	20241017	103300	2599600	26800	26800	26800	26800	0
503	20241017	103200	2599600	26800	26800	26800	26800	0
504	20241017	103100	2599600	26800	26800	26800	26800	0
505	20241017	103000	2599600	26800	26800	26800	26800	1
506	20241017	102900	2572800	26800	26800	26800	26800	0
507	20241017	102800	2572800	26800	26800	26800	26800	0
508	20241017	102700	2572800	26800	26800	26800	26800	1
509	20241017	102600	2546000	26800	26800	26800	26800	0
510	20241017	102500	2546000	26800	26800	26800	26800	0
511	20241017	102400	2546000	26800	26800	26800	26800	0
512	20241017	102300	2546000	26800	26800	26800	26800	0
513	20241017	102200	2546000	26800	26800	26800	26800	1
514	20241017	102100	2519200	26800	26800	26800	26800	0
515	20241017	102000	2519200	26800	26800	26800	26800	0
516	20241017	101900	2519200	26800	26800	26800	26800	1
517	20241017	101800	2492400	26800	26800	26800	26800	0
518	20241017	101700	2492400	26800	26800	26800	26800	91
519	20241017	101600	53600	26800	26800	26800	26800	0
520	20241017	101500	53600	26800	26800	26800	26800	0
521	20241017	101400	53600	26800	26800	26800	26800	0
522	20241017	101300	53600	26800	26800	26800	26800	0
523	20241017	101200	53600	26800	26800	26800	26800	0
524	20241017	101100	53600	26800	26800	26800	26800	0
525	20241017	101000	53600	26800	26800	26800	26800	0
526	20241017	100900	53600	26800	26800	26800	26800	0
527	20241017	100800	53600	26800	26800	26800	26800	0
528	20241017	100700	53600	26800	26800	26800	26800	0
529	20241017	100600	53600	26800	26800	26800	26800	0
530	20241017	100500	53600	26800	26800	26800	26800	0
531	20241017	100400	53600	26800	26800	26800	26800	0
532	20241017	100300	53600	26800	26800	26800	26800	0
533	20241017	100200	53600	26800	26800	26800	26800	0
534	20241017	100100	53600	26800	26800	26800	26800	0
535	20241017	100000	53600	26800	26800	26800	26800	0
536	20241017	095900	53600	26800	26800	26800	26800	0
537	20241017	095800	53600	26800	26800	26800	26800	0
538	20241017	095700	53600	26800	26800	26800	26800	0
539	20241017	095600	53600	26800	26800	26800	26800	0
540	20241017	095500	53600	26800	26800	26800	26800	0
541	20241017	095400	53600	26800	26800	26800	26800	0
542	20241017	095300	53600	26800	26800	26800	26800	0
543	20241017	095200	53600	26800	26800	26800	26800	0
544	20241017	095100	53600	26800	26800	26800	26800	0
545	20241017	095000	53600	26800	26800	26800	26800	0
546	20241017	094900	53600	26800	26800	26800	26800	0
547	20241017	094800	53600	26800	26800	26800	26800	0
548	20241017	094700	53600	26800	26800	26800	26800	0
549	20241017	094600	53600	26800	26800	26800	26800	0
550	20241017	094500	53600	26800	26800	26800	26800	0
551	20241017	094400	53600	26800	26800	26800	26800	0
552	20241017	094300	53600	26800	26800	26800	26800	0
553	20241017	094200	53600	26800	26800	26800	26800	0
554	20241017	094100	53600	26800	26800	26800	26800	0
555	20241017	094000	53600	26800	26800	26800	26800	0
556	20241017	093900	53600	26800	26800	26800	26800	1
557	20241017	093800	26800	26800	26800	26800	26800	0
558	20241017	093700	26800	26800	26800	26800	26800	0
559	20241017	093600	26800	26800	26800	26800	26800	0
560	20241017	093500	26800	26800	26800	26800	26800	0
561	20241017	093400	26800	26800	26800	26800	26800	0
562	20241017	093300	26800	26800	26800	26800	26800	0
563	20241017	093200	26800	26800	26800	26800	26800	0
564	20241017	093100	26800	26800	26800	26800	26800	1
565	20241017	093000	0	26800	26800	26800	26800	0
566	20241017	092900	0	26800	26800	26800	26800	0
567	20241017	092800	0	26800	26800	26800	26800	0
568	20241017	092700	0	26800	26800	26800	26800	0
569	20241017	092600	0	26800	26800	26800	26800	0
570	20241017	092500	0	26800	26800	26800	26800	0
571	20241017	092400	0	26800	26800	26800	26800	0
572	20241017	092300	0	26800	26800	26800	26800	0
573	20241017	092200	0	26800	26800	26800	26800	0
574	20241017	092100	0	26800	26800	26800	26800	0
575	20241017	092000	0	26800	26800	26800	26800	0
576	20241017	091900	0	26800	26800	26800	26800	0
577	20241017	091800	0	26800	26800	26800	26800	0
578	20241017	091700	0	26800	26800	26800	26800	0
579	20241017	091600	0	26800	26800	26800	26800	0
580	20241017	091500	0	26800	26800	26800	26800	0
581	20241017	091400	0	26800	26800	26800	26800	0
582	20241017	091300	0	26800	26800	26800	26800	0
583	20241017	091200	0	26800	26800	26800	26800	0
584	20241017	091100	0	26800	26800	26800	26800	0
585	20241017	091000	0	26800	26800	26800	26800	0
586	20241017	090900	0	26800	26800	26800	26800	0
587	20241017	090800	0	26800	26800	26800	26800	0
588	20241017	090700	0	26800	26800	26800	26800	0
589	20241017	090600	0	26800	26800	26800	26800	0
590	20241017	090500	0	26800	26800	26800	26800	0
591	20241017	090400	0	26800	26800	26800	26800	0
592	20241017	090300	0	26800	26800	26800	26800	0
593	20241017	090200	0	26800	26800	26800	26800	0
594	20241017	090100	0	26800	26800	26800	26800	0
595	20241017	090000	0	26800	26800	26800	26800	0