KissMeData/009770/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185300	9045900	26400	26400	26400	26400	17
3	20241002	185200	9045900	26400	26400	26400	26400	0
4	20241002	185100	9045900	26400	26400	26400	26400	0
5	20241002	185000	9045900	26400	26400	26400	26400	0
6	20241002	184900	9045900	26400	26400	26400	26400	0
7	20241002	184800	9045900	26400	26400	26400	26400	0
8	20241002	184700	9045900	26400	26400	26400	26400	0
9	20241002	184600	9045900	26400	26400	26400	26400	0
10	20241002	184500	9045900	26400	26400	26400	26400	0
11	20241002	184400	9045900	26400	26400	26400	26400	0
12	20241002	184300	9045900	26400	26400	26400	26400	0
13	20241002	184200	9045900	26400	26400	26400	26400	0
14	20241002	184100	9045900	26400	26400	26400	26400	0
15	20241002	184000	9045900	26400	26400	26400	26400	0
16	20241002	183900	9045900	26400	26400	26400	26400	0
17	20241002	183800	9045900	26400	26400	26400	26400	0
18	20241002	183700	9045900	26400	26400	26400	26400	0
19	20241002	183600	9045900	26400	26400	26400	26400	0
20	20241002	183500	9045900	26400	26400	26400	26400	0
21	20241002	183400	9045900	26400	26400	26400	26400	0
22	20241002	183300	9045900	26400	26400	26400	26400	0
23	20241002	183200	9045900	26400	26400	26400	26400	0
24	20241002	183100	9045900	26400	26400	26400	26400	0
25	20241002	183000	9045900	26400	26400	26400	26400	0
26	20241002	182900	9045900	26400	26400	26400	26400	0
27	20241002	182800	9045900	26400	26400	26400	26400	0
28	20241002	182700	9045900	26400	26400	26400	26400	0
29	20241002	182600	9045900	26400	26400	26400	26400	0
30	20241002	182500	9045900	26400	26400	26400	26400	0
31	20241002	182400	9045900	26400	26400	26400	26400	0
32	20241002	182300	9045900	26400	26400	26400	26400	17
33	20241002	182200	9045900	26400	26400	26400	26400	0
34	20241002	182100	9045900	26400	26400	26400	26400	0
35	20241002	182000	9045900	26400	26400	26400	26400	0
36	20241002	181900	9045900	26400	26400	26400	26400	0
37	20241002	181800	9045900	26400	26400	26400	26400	0
38	20241002	181700	9045900	26400	26400	26400	26400	0
39	20241002	181600	9045900	26400	26400	26400	26400	0
40	20241002	181500	9045900	26400	26400	26400	26400	0
41	20241002	181400	9045900	26400	26400	26400	26400	0
42	20241002	181300	9045900	26400	26400	26400	26400	0
43	20241002	181200	9045900	26400	26400	26400	26400	0
44	20241002	181100	9045900	26400	26400	26400	26400	0
45	20241002	181000	9045900	26400	26400	26400	26400	0
46	20241002	180900	9045900	26400	26400	26400	26400	0
47	20241002	180800	9045900	26400	26400	26400	26400	0
48	20241002	180700	9045900	26400	26400	26400	26400	0
49	20241002	180600	9045900	26400	26400	26400	26400	0
50	20241002	180500	9045900	26400	26400	26400	26400	0
51	20241002	180400	9045900	26400	26400	26400	26400	0
52	20241002	180300	9045900	26400	26400	26400	26400	0
53	20241002	180200	9045900	26400	26400	26400	26400	0
54	20241002	180100	9045900	26400	26400	26400	26400	0
55	20241002	180000	9045900	26400	26400	26400	26400	0
56	20241002	175900	9045900	26400	26400	26400	26400	0
57	20241002	175800	9045900	26400	26400	26400	26400	0
58	20241002	175700	9045900	26400	26400	26400	26400	0
59	20241002	175600	9045900	26400	26400	26400	26400	0
60	20241002	175500	9045900	26400	26400	26400	26400	0
61	20241002	175400	9045900	26400	26400	26400	26400	0
62	20241002	175300	9045900	26400	26400	26400	26400	17
63	20241002	175200	9045900	26400	26400	26400	26400	0
64	20241002	175100	9045900	26400	26400	26400	26400	0
65	20241002	175000	9045900	26400	26400	26400	26400	0
66	20241002	174900	9045900	26400	26400	26400	26400	0
67	20241002	174800	9045900	26400	26400	26400	26400	0
68	20241002	174700	9045900	26400	26400	26400	26400	0
69	20241002	174600	9045900	26400	26400	26400	26400	0
70	20241002	174500	9045900	26400	26400	26400	26400	0
71	20241002	174400	9045900	26400	26400	26400	26400	0
72	20241002	174300	9045900	26400	26400	26400	26400	0
73	20241002	174200	9045900	26400	26400	26400	26400	0
74	20241002	174100	9045900	26400	26400	26400	26400	0
75	20241002	174000	9045900	26400	26400	26400	26400	0
76	20241002	173900	9045900	26400	26400	26400	26400	0
77	20241002	173800	9045900	26400	26400	26400	26400	0
78	20241002	173700	9045900	26400	26400	26400	26400	0
79	20241002	173600	9045900	26400	26400	26400	26400	0
80	20241002	173500	9045900	26400	26400	26400	26400	0
81	20241002	173400	9045900	26400	26400	26400	26400	0
82	20241002	173300	9045900	26400	26400	26400	26400	0
83	20241002	173200	9045900	26400	26400	26400	26400	0
84	20241002	173100	9045900	26400	26400	26400	26400	0
85	20241002	173000	9045900	26400	26400	26400	26400	0
86	20241002	172900	9045900	26400	26400	26400	26400	0
87	20241002	172800	9045900	26400	26400	26400	26400	0
88	20241002	172700	9045900	26400	26400	26400	26400	0
89	20241002	172600	9045900	26400	26400	26400	26400	0
90	20241002	172500	9045900	26400	26400	26400	26400	0
91	20241002	172400	9045900	26400	26400	26400	26400	0
92	20241002	172300	9045900	26400	26400	26400	26400	17
93	20241002	172200	9045900	26400	26400	26400	26400	0
94	20241002	172100	9045900	26400	26400	26400	26400	0
95	20241002	172000	9045900	26400	26400	26400	26400	0
96	20241002	171900	9045900	26400	26400	26400	26400	0
97	20241002	171800	9045900	26400	26400	26400	26400	0
98	20241002	171700	9045900	26400	26400	26400	26400	0
99	20241002	171600	9045900	26400	26400	26400	26400	0
100	20241002	171500	9045900	26400	26400	26400	26400	0
101	20241002	171400	9045900	26400	26400	26400	26400	0
102	20241002	171300	9045900	26400	26400	26400	26400	0
103	20241002	171200	9045900	26400	26400	26400	26400	0
104	20241002	171100	9045900	26400	26400	26400	26400	0
105	20241002	171000	9045900	26400	26400	26400	26400	0
106	20241002	170900	9045900	26400	26400	26400	26400	0
107	20241002	170800	9045900	26400	26400	26400	26400	0
108	20241002	170700	9045900	26400	26400	26400	26400	0
109	20241002	170600	9045900	26400	26400	26400	26400	0
110	20241002	170500	9045900	26400	26400	26400	26400	0
111	20241002	170400	9045900	26400	26400	26400	26400	0
112	20241002	170300	9045900	26400	26400	26400	26400	0
113	20241002	170200	9045900	26400	26400	26400	26400	0
114	20241002	170100	9045900	26400	26400	26400	26400	0
115	20241002	170000	9045900	26400	26400	26400	26400	0
116	20241002	165900	9045900	26400	26400	26400	26400	0
117	20241002	165800	9045900	26400	26400	26400	26400	0
118	20241002	165700	9045900	26400	26400	26400	26400	0
119	20241002	165600	9045900	26400	26400	26400	26400	0
120	20241002	165500	9045900	26400	26400	26400	26400	0
121	20241002	165400	9045900	26400	26400	26400	26400	0
122	20241002	165300	9045900	26400	26400	26400	26400	17
123	20241002	165200	9045900	26400	26400	26400	26400	0
124	20241002	165100	9045900	26400	26400	26400	26400	0
125	20241002	165000	9045900	26400	26400	26400	26400	0
126	20241002	164900	9045900	26400	26400	26400	26400	0
127	20241002	164800	9045900	26400	26400	26400	26400	0
128	20241002	164700	9045900	26400	26400	26400	26400	0
129	20241002	164600	9045900	26400	26400	26400	26400	0
130	20241002	164500	9045900	26400	26400	26400	26400	0
131	20241002	164400	9045900	26400	26400	26400	26400	0
132	20241002	164300	9045900	26400	26400	26400	26400	0
133	20241002	164200	9045900	26400	26400	26400	26400	0
134	20241002	164100	9045900	26400	26400	26400	26400	0
135	20241002	164000	9045900	26400	26400	26400	26400	0
136	20241002	163900	9045900	26400	26400	26400	26400	0
137	20241002	163800	9045900	26400	26400	26400	26400	0
138	20241002	163700	9045900	26400	26400	26400	26400	0
139	20241002	163600	9045900	26400	26400	26400	26400	0
140	20241002	163500	9045900	26400	26400	26400	26400	0
141	20241002	163400	9045900	26400	26400	26400	26400	0
142	20241002	163300	9045900	26400	26400	26400	26400	0
143	20241002	163200	9045900	26400	26400	26400	26400	0
144	20241002	163100	9045900	26400	26400	26400	26400	0
145	20241002	163000	9045900	26400	26400	26400	26400	0
146	20241002	162900	9045900	26400	26400	26400	26400	0
147	20241002	162800	9045900	26400	26400	26400	26400	0
148	20241002	162700	9045900	26400	26400	26400	26400	0
149	20241002	162600	9045900	26400	26400	26400	26400	0
150	20241002	162500	9045900	26400	26400	26400	26400	0
151	20241002	162400	9045900	26400	26400	26400	26400	0
152	20241002	162300	9045900	26400	26400	26400	26400	17
153	20241002	162200	9045900	26400	26400	26400	26400	0
154	20241002	162100	9045900	26400	26400	26400	26400	0
155	20241002	162000	9045900	26400	26400	26400	26400	0
156	20241002	161900	9045900	26400	26400	26400	26400	0
157	20241002	161800	9045900	26400	26400	26400	26400	0
158	20241002	161700	9045900	26400	26400	26400	26400	0
159	20241002	161600	9045900	26400	26400	26400	26400	0
160	20241002	161500	9045900	26400	26400	26400	26400	0
161	20241002	161400	9045900	26400	26400	26400	26400	0
162	20241002	161300	9045900	26400	26400	26400	26400	0
163	20241002	161200	9045900	26400	26400	26400	26400	0
164	20241002	161100	9045900	26400	26400	26400	26400	0
165	20241002	161000	9045900	26400	26400	26400	26400	0
166	20241002	160900	9045900	26400	26400	26400	26400	0
167	20241002	160800	9045900	26400	26400	26400	26400	0
168	20241002	160700	9045900	26400	26400	26400	26400	0
169	20241002	160600	9045900	26400	26400	26400	26400	0
170	20241002	160500	9045900	26400	26400	26400	26400	0
171	20241002	160400	9045900	26400	26400	26400	26400	0
172	20241002	160300	9045900	26400	26400	26400	26400	0
173	20241002	160200	9045900	26400	26400	26400	26400	0
174	20241002	160100	9045900	26400	26400	26400	26400	0
175	20241002	160000	9045900	26400	26400	26400	26400	0
176	20241002	155900	9045900	26400	26400	26400	26400	0
177	20241002	155800	9045900	26400	26400	26400	26400	0
178	20241002	155700	9045900	26400	26400	26400	26400	0
179	20241002	155600	9045900	26400	26400	26400	26400	0
180	20241002	155500	9045900	26400	26400	26400	26400	0
181	20241002	155400	9045900	26400	26400	26400	26400	0
182	20241002	155300	9045900	26400	26400	26400	26400	17
183	20241002	155200	9045900	26400	26400	26400	26400	0
184	20241002	155100	9045900	26400	26400	26400	26400	0
185	20241002	155000	9045900	26400	26400	26400	26400	0
186	20241002	154900	9045900	26400	26400	26400	26400	0
187	20241002	154800	9045900	26400	26400	26400	26400	0
188	20241002	154700	9045900	26400	26400	26400	26400	0
189	20241002	154600	9045900	26400	26400	26400	26400	0
190	20241002	154500	9045900	26400	26400	26400	26400	0
191	20241002	154400	9045900	26400	26400	26400	26400	0
192	20241002	154300	9045900	26400	26400	26400	26400	0
193	20241002	154200	9045900	26400	26400	26400	26400	0
194	20241002	154100	9045900	26400	26400	26400	26400	0
195	20241002	154000	9045900	26400	26400	26400	26400	0
196	20241002	153900	9045900	26400	26400	26400	26400	0
197	20241002	153800	9045900	26400	26400	26400	26400	0
198	20241002	153700	9045900	26400	26400	26400	26400	0
199	20241002	153600	9045900	26400	26400	26400	26400	0
200	20241002	153500	9045900	26400	26400	26400	26400	0
201	20241002	153400	9045900	26400	26400	26400	26400	0
202	20241002	153300	9045900	26400	26400	26400	26400	0
203	20241002	153200	9045900	26400	26400	26400	26400	0
204	20241002	153100	9045900	26400	26400	26400	26400	0
205	20241002	153000	9045900	26400	26400	26400	26400	17
206	20241002	152900	8597100	26550	26550	26550	26550	0
207	20241002	152800	8597100	26550	26550	26550	26550	0
208	20241002	152700	8597100	26550	26550	26550	26550	0
209	20241002	152600	8597100	26550	26550	26550	26550	0
210	20241002	152500	8597100	26550	26550	26550	26550	0
211	20241002	152400	8597100	26550	26550	26550	26550	0
212	20241002	152300	8597100	26550	26550	26550	26550	0
213	20241002	152200	8597100	26550	26550	26550	26550	0
214	20241002	152100	8597100	26550	26550	26550	26550	0
215	20241002	152000	8597100	26550	26550	26550	26550	0
216	20241002	151900	8597100	26550	26550	26550	26550	0
217	20241002	151800	8597100	26550	26550	26550	26550	0
218	20241002	151700	8597100	26550	26550	26550	26550	2
219	20241002	151600	8544000	26500	26500	26500	26500	0
220	20241002	151500	8544000	26500	26500	26500	26500	7
221	20241002	151400	8358500	26500	26500	26500	26500	0
222	20241002	151300	8358500	26500	26500	26500	26500	0
223	20241002	151200	8358500	26500	26500	26500	26500	0
224	20241002	151100	8358500	26500	26500	26500	26500	6
225	20241002	151000	8199500	26500	26500	26500	26500	1
226	20241002	150900	8173000	26500	26500	26500	26500	0
227	20241002	150800	8173000	26500	26500	26500	26500	0
228	20241002	150700	8173000	26500	26500	26500	26500	0
229	20241002	150600	8173000	26500	26500	26500	26500	0
230	20241002	150500	8173000	26500	26500	26500	26500	0
231	20241002	150400	8173000	26500	26500	26500	26500	0
232	20241002	150300	8173000	26500	26500	26500	26500	0
233	20241002	150200	8173000	26500	26500	26500	26500	0
234	20241002	150100	8173000	26500	26500	26500	26500	0
235	20241002	150000	8173000	26500	26500	26500	26500	0
236	20241002	145900	8173000	26500	26500	26500	26500	0
237	20241002	145800	8173000	26500	26500	26500	26500	0
238	20241002	145700	8173000	26500	26500	26500	26500	0
239	20241002	145600	8173000	26500	26500	26500	26500	0
240	20241002	145500	8173000	26500	26500	26500	26500	0
241	20241002	145400	8173000	26500	26500	26500	26500	0
242	20241002	145300	8173000	26500	26500	26500	26500	0
243	20241002	145200	8173000	26500	26500	26500	26500	0
244	20241002	145100	8173000	26500	26500	26500	26500	0
245	20241002	145000	8173000	26500	26500	26500	26500	0
246	20241002	144900	8173000	26500	26500	26500	26500	0
247	20241002	144800	8173000	26500	26500	26500	26500	0
248	20241002	144700	8173000	26500	26500	26500	26500	0
249	20241002	144600	8173000	26500	26500	26500	26500	0
250	20241002	144500	8173000	26500	26500	26500	26500	0
251	20241002	144400	8173000	26500	26500	26500	26500	0
252	20241002	144300	8173000	26500	26500	26500	26500	0
253	20241002	144200	8173000	26500	26500	26500	26500	1
254	20241002	144100	8146500	26400	26400	26400	26400	0
255	20241002	144000	8146500	26400	26400	26400	26400	0
256	20241002	143900	8146500	26400	26400	26400	26400	0
257	20241002	143800	8146500	26400	26400	26400	26400	0
258	20241002	143700	8146500	26400	26400	26400	26400	0
259	20241002	143600	8146500	26400	26400	26400	26400	0
260	20241002	143500	8146500	26400	26400	26400	26400	0
261	20241002	143400	8146500	26400	26400	26400	26400	0
262	20241002	143300	8146500	26400	26400	26400	26400	0
263	20241002	143200	8146500	26400	26400	26400	26400	0
264	20241002	143100	8146500	26400	26400	26400	26400	0
265	20241002	143000	8146500	26400	26400	26400	26400	0
266	20241002	142900	8146500	26400	26400	26400	26400	0
267	20241002	142800	8146500	26400	26400	26400	26400	0
268	20241002	142700	8146500	26400	26400	26400	26400	0
269	20241002	142600	8146500	26400	26400	26400	26400	0
270	20241002	142500	8146500	26400	26400	26400	26400	0
271	20241002	142400	8146500	26400	26500	26500	26400	20
272	20241002	142300	7617750	26550	26550	26550	26550	0
273	20241002	142200	7617750	26550	26550	26550	26550	0
274	20241002	142100	7617750	26550	26550	26550	26550	0
275	20241002	142000	7617750	26550	26550	26550	26550	0
276	20241002	141900	7617750	26550	26550	26550	26550	0
277	20241002	141800	7617750	26550	26550	26550	26550	0
278	20241002	141700	7617750	26550	26550	26550	26550	0
279	20241002	141600	7617750	26550	26550	26550	26550	0
280	20241002	141500	7617750	26550	26550	26550	26550	1
281	20241002	141400	7591200	26500	26500	26500	26500	0
282	20241002	141300	7591200	26500	26500	26500	26500	5
283	20241002	141200	7458700	26500	26500	26500	26500	0
284	20241002	141100	7458700	26500	26500	26500	26500	0
285	20241002	141000	7458700	26500	26500	26500	26500	0
286	20241002	140900	7458700	26500	26500	26500	26500	0
287	20241002	140800	7458700	26500	26500	26500	26500	2
288	20241002	140700	7405700	26500	26500	26500	26500	1
289	20241002	140600	7379200	26500	26500	26500	26500	1
290	20241002	140500	7352700	26550	26550	26550	26550	0
291	20241002	140400	7352700	26550	26550	26550	26550	0
292	20241002	140300	7352700	26550	26550	26550	26550	0
293	20241002	140200	7352700	26550	26550	26550	26550	0
294	20241002	140100	7352700	26550	26550	26550	26550	0
295	20241002	140000	7352700	26550	26500	26550	26500	16
296	20241002	135900	6928100	26550	26550	26550	26550	0
297	20241002	135800	6928100	26550	26550	26550	26550	0
298	20241002	135700	6928100	26550	26550	26550	26550	0
299	20241002	135600	6928100	26550	26550	26550	26550	0
300	20241002	135500	6928100	26550	26550	26550	26550	0
301	20241002	135400	6928100	26550	26550	26550	26550	0
302	20241002	135300	6928100	26550	26550	26550	26550	0
303	20241002	135200	6928100	26550	26550	26550	26550	0
304	20241002	135100	6928100	26550	26550	26550	26550	0
305	20241002	135000	6928100	26550	26550	26550	26550	0
306	20241002	134900	6928100	26550	26550	26550	26550	0
307	20241002	134800	6928100	26550	26550	26550	26550	0
308	20241002	134700	6928100	26550	26550	26550	26550	0
309	20241002	134600	6928100	26550	26550	26550	26550	0
310	20241002	134500	6928100	26550	26500	26550	26500	20
311	20241002	134400	6397150	26500	26500	26500	26500	0
312	20241002	134300	6397150	26500	26500	26500	26500	0
313	20241002	134200	6397150	26500	26500	26500	26500	0
314	20241002	134100	6397150	26500	26500	26500	26500	0
315	20241002	134000	6397150	26500	26500	26500	26500	0
316	20241002	133900	6397150	26500	26500	26500	26500	0
317	20241002	133800	6397150	26500	26500	26500	26500	0
318	20241002	133700	6397150	26500	26500	26500	26500	0
319	20241002	133600	6397150	26500	26500	26500	26500	0
320	20241002	133500	6397150	26500	26500	26500	26500	0
321	20241002	133400	6397150	26500	26500	26500	26500	0
322	20241002	133300	6397150	26500	26500	26500	26500	0
323	20241002	133200	6397150	26500	26500	26500	26500	0
324	20241002	133100	6397150	26500	26500	26500	26500	0
325	20241002	133000	6397150	26500	26500	26500	26500	0
326	20241002	132900	6397150	26500	26500	26500	26500	0
327	20241002	132800	6397150	26500	26500	26500	26500	0
328	20241002	132700	6397150	26500	26500	26500	26500	0
329	20241002	132600	6397150	26500	26500	26500	26500	0
330	20241002	132500	6397150	26500	26500	26500	26500	0
331	20241002	132400	6397150	26500	26500	26500	26500	0
332	20241002	132300	6397150	26500	26500	26500	26500	0
333	20241002	132200	6397150	26500	26500	26500	26500	0
334	20241002	132100	6397150	26500	26500	26500	26500	0
335	20241002	132000	6397150	26500	26500	26500	26500	0
336	20241002	131900	6397150	26500	26500	26500	26500	0
337	20241002	131800	6397150	26500	26500	26500	26500	0
338	20241002	131700	6397150	26500	26500	26500	26500	0
339	20241002	131600	6397150	26500	26500	26500	26500	0
340	20241002	131500	6397150	26500	26500	26500	26500	0
341	20241002	131400	6397150	26500	26500	26500	26500	0
342	20241002	131300	6397150	26500	26500	26500	26500	0
343	20241002	131200	6397150	26500	26500	26500	26500	0
344	20241002	131100	6397150	26500	26500	26500	26500	0
345	20241002	131000	6397150	26500	26500	26500	26500	0
346	20241002	130900	6397150	26500	26500	26500	26500	0
347	20241002	130800	6397150	26500	26500	26500	26500	0
348	20241002	130700	6397150	26500	26500	26500	26500	0
349	20241002	130600	6397150	26500	26500	26500	26500	0
350	20241002	130500	6397150	26500	26500	26500	26500	0
351	20241002	130400	6397150	26500	26500	26500	26500	0
352	20241002	130300	6397150	26500	26500	26500	26500	0
353	20241002	130200	6397150	26500	26500	26500	26500	0
354	20241002	130100	6397150	26500	26500	26500	26500	0
355	20241002	130000	6397150	26500	26500	26500	26500	0
356	20241002	125900	6397150	26500	26500	26500	26500	0
357	20241002	125800	6397150	26500	26500	26500	26500	0
358	20241002	125700	6397150	26500	26500	26500	26500	0
359	20241002	125600	6397150	26500	26500	26500	26500	0
360	20241002	125500	6397150	26500	26500	26500	26500	0
361	20241002	125400	6397150	26500	26500	26500	26500	0
362	20241002	125300	6397150	26500	26500	26500	26500	0
363	20241002	125200	6397150	26500	26500	26500	26500	0
364	20241002	125100	6397150	26500	26500	26500	26500	0
365	20241002	125000	6397150	26500	26500	26500	26500	0
366	20241002	124900	6397150	26500	26500	26500	26500	0
367	20241002	124800	6397150	26500	26500	26500	26500	0
368	20241002	124700	6397150	26500	26500	26500	26500	0
369	20241002	124600	6397150	26500	26500	26500	26500	1
370	20241002	124500	6370650	26400	26400	26400	26400	8
371	20241002	124400	6159450	26500	26500	26500	26500	0
372	20241002	124300	6159450	26500	26500	26500	26500	0
373	20241002	124200	6159450	26500	26500	26500	26500	0
374	20241002	124100	6159450	26500	26500	26500	26500	0
375	20241002	124000	6159450	26500	26500	26500	26500	0
376	20241002	123900	6159450	26500	26500	26500	26500	0
377	20241002	123800	6159450	26500	26500	26500	26500	0
378	20241002	123700	6159450	26500	26500	26500	26500	0
379	20241002	123600	6159450	26500	26500	26500	26500	0
380	20241002	123500	6159450	26500	26500	26500	26500	0
381	20241002	123400	6159450	26500	26500	26500	26500	0
382	20241002	123300	6159450	26500	26500	26500	26500	0
383	20241002	123200	6159450	26500	26500	26500	26500	0
384	20241002	123100	6159450	26500	26500	26500	26500	0
385	20241002	123000	6159450	26500	26500	26500	26500	0
386	20241002	122900	6159450	26500	26500	26500	26500	0
387	20241002	122800	6159450	26500	26500	26500	26500	0
388	20241002	122700	6159450	26500	26500	26500	26500	0
389	20241002	122600	6159450	26500	26500	26500	26500	0
390	20241002	122500	6159450	26500	26500	26500	26500	0
391	20241002	122400	6159450	26500	26500	26500	26500	0
392	20241002	122300	6159450	26500	26500	26500	26500	0
393	20241002	122200	6159450	26500	26500	26500	26500	0
394	20241002	122100	6159450	26500	26500	26500	26500	0
395	20241002	122000	6159450	26500	26500	26500	26500	0
396	20241002	121900	6159450	26500	26500	26500	26500	0
397	20241002	121800	6159450	26500	26500	26500	26500	0
398	20241002	121700	6159450	26500	26500	26500	26500	0
399	20241002	121600	6159450	26500	26500	26500	26500	0
400	20241002	121500	6159450	26500	26500	26500	26500	0
401	20241002	121400	6159450	26500	26500	26500	26500	0
402	20241002	121300	6159450	26500	26500	26500	26500	0
403	20241002	121200	6159450	26500	26500	26500	26500	0
404	20241002	121100	6159450	26500	26500	26500	26500	0
405	20241002	121000	6159450	26500	26500	26500	26500	0
406	20241002	120900	6159450	26500	26500	26500	26500	0
407	20241002	120800	6159450	26500	26500	26500	26500	0
408	20241002	120700	6159450	26500	26500	26500	26500	0
409	20241002	120600	6159450	26500	26500	26500	26500	0
410	20241002	120500	6159450	26500	26500	26500	26500	0
411	20241002	120400	6159450	26500	26500	26500	26500	0
412	20241002	120300	6159450	26500	26500	26500	26500	0
413	20241002	120200	6159450	26500	26500	26500	26500	1
414	20241002	120100	6132950	26400	26400	26400	26400	0
415	20241002	120000	6132950	26400	26400	26400	26400	0
416	20241002	115900	6132950	26400	26400	26400	26400	0
417	20241002	115800	6132950	26400	26400	26400	26400	0
418	20241002	115700	6132950	26400	26400	26400	26400	0
419	20241002	115600	6132950	26400	26400	26400	26400	0
420	20241002	115500	6132950	26400	26400	26400	26400	0
421	20241002	115400	6132950	26400	26400	26400	26400	0
422	20241002	115300	6132950	26400	26400	26400	26400	0
423	20241002	115200	6132950	26400	26400	26400	26400	0
424	20241002	115100	6132950	26400	26400	26400	26400	0
425	20241002	115000	6132950	26400	26400	26400	26400	0
426	20241002	114900	6132950	26400	26400	26400	26400	0
427	20241002	114800	6132950	26400	26400	26400	26400	0
428	20241002	114700	6132950	26400	26400	26400	26400	0
429	20241002	114600	6132950	26400	26400	26400	26400	0
430	20241002	114500	6132950	26400	26400	26400	26400	0
431	20241002	114400	6132950	26400	26400	26400	26400	2
432	20241002	114300	6080150	26550	26550	26550	26550	0
433	20241002	114200	6080150	26550	26550	26550	26550	0
434	20241002	114100	6080150	26550	26550	26550	26550	0
435	20241002	114000	6080150	26550	26550	26550	26550	0
436	20241002	113900	6080150	26550	26550	26550	26550	0
437	20241002	113800	6080150	26550	26550	26550	26550	0
438	20241002	113700	6080150	26550	26550	26550	26550	0
439	20241002	113600	6080150	26550	26550	26550	26550	0
440	20241002	113500	6080150	26550	26550	26550	26550	0
441	20241002	113400	6080150	26550	26550	26550	26550	0
442	20241002	113300	6080150	26550	26550	26550	26550	0
443	20241002	113200	6080150	26550	26550	26550	26550	0
444	20241002	113100	6080150	26550	26550	26550	26550	0
445	20241002	113000	6080150	26550	26550	26550	26550	0
446	20241002	112900	6080150	26550	26550	26550	26550	0
447	20241002	112800	6080150	26550	26550	26550	26550	0
448	20241002	112700	6080150	26550	26550	26550	26550	0
449	20241002	112600	6080150	26550	26550	26550	26550	0
450	20241002	112500	6080150	26550	26550	26550	26550	0
451	20241002	112400	6080150	26550	26550	26550	26550	0
452	20241002	112300	6080150	26550	26550	26550	26550	0
453	20241002	112200	6080150	26550	26550	26550	26550	0
454	20241002	112100	6080150	26550	26550	26550	26550	0
455	20241002	112000	6080150	26550	26550	26550	26550	0
456	20241002	111900	6080150	26550	26550	26550	26550	0
457	20241002	111800	6080150	26550	26550	26550	26550	0
458	20241002	111700	6080150	26550	26550	26550	26550	0
459	20241002	111600	6080150	26550	26550	26550	26550	0
460	20241002	111500	6080150	26550	26550	26550	26550	0
461	20241002	111400	6080150	26550	26550	26550	26550	0
462	20241002	111300	6080150	26550	26550	26550	26550	0
463	20241002	111200	6080150	26550	26550	26550	26550	0
464	20241002	111100	6080150	26550	26550	26550	26550	0
465	20241002	111000	6080150	26550	26550	26550	26550	0
466	20241002	110900	6080150	26550	26550	26550	26550	0
467	20241002	110800	6080150	26550	26550	26550	26550	0
468	20241002	110700	6080150	26550	26550	26550	26550	0
469	20241002	110600	6080150	26550	26550	26550	26550	0
470	20241002	110500	6080150	26550	26550	26550	26550	0
471	20241002	110400	6080150	26550	26550	26550	26550	4
472	20241002	110300	5973950	26550	26550	26550	26550	0
473	20241002	110200	5973950	26550	26550	26550	26550	0
474	20241002	110100	5973950	26550	26550	26550	26550	1
475	20241002	110000	5947400	26550	26550	26550	26550	0
476	20241002	105900	5947400	26550	26550	26550	26550	0
477	20241002	105800	5947400	26550	26550	26550	26550	0
478	20241002	105700	5947400	26550	26550	26550	26550	0
479	20241002	105600	5947400	26550	26550	26550	26550	0
480	20241002	105500	5947400	26550	26550	26550	26550	0
481	20241002	105400	5947400	26550	26550	26550	26550	0
482	20241002	105300	5947400	26550	26550	26550	26550	0
483	20241002	105200	5947400	26550	26550	26550	26550	0
484	20241002	105100	5947400	26550	26550	26550	26550	0
485	20241002	105000	5947400	26550	26550	26550	26550	0
486	20241002	104900	5947400	26550	26550	26550	26550	0
487	20241002	104800	5947400	26550	26550	26550	26550	17
488	20241002	104700	5496050	26500	26500	26500	26500	1
489	20241002	104600	5469550	26500	26500	26500	26500	0
490	20241002	104500	5469550	26500	26500	26500	26500	0
491	20241002	104400	5469550	26500	26500	26500	26500	0
492	20241002	104300	5469550	26500	26500	26500	26500	0
493	20241002	104200	5469550	26500	26500	26500	26500	0
494	20241002	104100	5469550	26500	26500	26500	26500	0
495	20241002	104000	5469550	26500	26500	26500	26500	0
496	20241002	103900	5469550	26500	26500	26500	26500	0
497	20241002	103800	5469550	26500	26500	26500	26500	0
498	20241002	103700	5469550	26500	26500	26500	26500	0
499	20241002	103600	5469550	26500	26500	26500	26500	0
500	20241002	103500	5469550	26500	26500	26500	26500	0
501	20241002	103400	5469550	26500	26500	26500	26500	0
502	20241002	103300	5469550	26500	26500	26500	26500	0
503	20241002	103200	5469550	26500	26500	26500	26500	0
504	20241002	103100	5469550	26500	26500	26500	26500	0
505	20241002	103000	5469550	26500	26500	26500	26500	0
506	20241002	102900	5469550	26500	26500	26500	26500	4
507	20241002	102800	5363550	26500	26500	26500	26500	0
508	20241002	102700	5363550	26500	26500	26500	26500	0
509	20241002	102600	5363550	26500	26500	26500	26500	0
510	20241002	102500	5363550	26500	26500	26500	26500	0
511	20241002	102400	5363550	26500	26500	26500	26500	0
512	20241002	102300	5363550	26500	26500	26500	26500	0
513	20241002	102200	5363550	26500	26500	26500	26500	0
514	20241002	102100	5363550	26500	26500	26500	26500	0
515	20241002	102000	5363550	26500	26500	26500	26500	0
516	20241002	101900	5363550	26500	26500	26500	26500	0
517	20241002	101800	5363550	26500	26500	26500	26500	0
518	20241002	101700	5363550	26500	26500	26500	26500	0
519	20241002	101600	5363550	26500	26500	26500	26500	0
520	20241002	101500	5363550	26500	26500	26500	26500	0
521	20241002	101400	5363550	26500	26500	26500	26500	0
522	20241002	101300	5363550	26500	26500	26500	26500	0
523	20241002	101200	5363550	26500	26500	26500	26500	0
524	20241002	101100	5363550	26500	26500	26500	26500	0
525	20241002	101000	5363550	26500	26500	26500	26500	0
526	20241002	100900	5363550	26500	26500	26500	26500	2
527	20241002	100800	5310550	26350	26350	26350	26350	0
528	20241002	100700	5310550	26350	26350	26350	26350	0
529	20241002	100600	5310550	26350	26350	26350	26350	0
530	20241002	100500	5310550	26350	26350	26350	26350	0
531	20241002	100400	5310550	26350	26350	26350	26350	0
532	20241002	100300	5310550	26350	26350	26350	26350	0
533	20241002	100200	5310550	26350	26350	26350	26350	0
534	20241002	100100	5310550	26350	26350	26350	26350	0
535	20241002	100000	5310550	26350	26350	26350	26350	1
536	20241002	095900	5284200	26400	26400	26400	26400	0
537	20241002	095800	5284200	26400	26400	26400	26400	0
538	20241002	095700	5284200	26400	26400	26400	26400	0
539	20241002	095600	5284200	26400	26400	26400	26400	0
540	20241002	095500	5284200	26400	26400	26400	26400	0
541	20241002	095400	5284200	26400	26400	26400	26400	0
542	20241002	095300	5284200	26400	26400	26400	26400	0
543	20241002	095200	5284200	26400	26400	26400	26400	0
544	20241002	095100	5284200	26400	26400	26400	26400	0
545	20241002	095000	5284200	26400	26400	26400	26400	0
546	20241002	094900	5284200	26400	26400	26400	26400	0
547	20241002	094800	5284200	26400	26400	26400	26400	0
548	20241002	094700	5284200	26400	26400	26400	26400	0
549	20241002	094600	5284200	26400	26400	26400	26400	0
550	20241002	094500	5284200	26400	26400	26400	26400	0
551	20241002	094400	5284200	26400	26400	26400	26400	0
552	20241002	094300	5284200	26400	26400	26400	26400	39
553	20241002	094200	4254600	26550	26550	26550	26550	0
554	20241002	094100	4254600	26550	26550	26550	26550	0
555	20241002	094000	4254600	26550	26550	26550	26550	0
556	20241002	093900	4254600	26550	26550	26550	26550	0
557	20241002	093800	4254600	26550	26550	26550	26550	0
558	20241002	093700	4254600	26550	26550	26550	26550	0
559	20241002	093600	4254600	26550	26550	26550	26550	0
560	20241002	093500	4254600	26550	26550	26550	26550	0
561	20241002	093400	4254600	26550	26550	26550	26550	0
562	20241002	093300	4254600	26550	26550	26550	26550	0
563	20241002	093200	4254600	26550	26550	26550	26550	0
564	20241002	093100	4254600	26550	26550	26550	26550	0
565	20241002	093000	4254600	26550	26550	26550	26550	0
566	20241002	092900	4254600	26550	26550	26550	26550	0
567	20241002	092800	4254600	26550	26550	26550	26550	0
568	20241002	092700	4254600	26550	26550	26550	26550	0
569	20241002	092600	4254600	26550	26550	26550	26550	0
570	20241002	092500	4254600	26550	26550	26550	26550	0
571	20241002	092400	4254600	26550	26550	26550	26550	0
572	20241002	092300	4254600	26550	26550	26550	26550	0
573	20241002	092200	4254600	26550	26500	26550	26500	38
574	20241002	092100	3245800	26550	26550	26550	26550	0
575	20241002	092000	3245800	26550	26550	26550	26550	0
576	20241002	091900	3245800	26550	26400	26550	26400	2
577	20241002	091800	3192850	26550	26550	26550	26550	0
578	20241002	091700	3192850	26550	26550	26550	26550	0
579	20241002	091600	3192850	26550	26550	26550	26550	0
580	20241002	091500	3192850	26550	26550	26550	26550	1
581	20241002	091400	3166300	26400	26400	26400	26400	0
582	20241002	091300	3166300	26400	26400	26400	26400	0
583	20241002	091200	3166300	26400	26400	26400	26400	0
584	20241002	091100	3166300	26400	26400	26400	26400	0
585	20241002	091000	3166300	26400	26400	26400	26400	0
586	20241002	090900	3166300	26400	26400	26400	26400	0
587	20241002	090800	3166300	26400	26400	26400	26400	99
588	20241002	090700	552700	26400	26400	26400	26400	1
589	20241002	090600	526300	26600	26600	26600	26600	0
590	20241002	090500	526300	26600	26600	26600	26600	0
591	20241002	090400	526300	26600	26600	26600	26600	0
592	20241002	090300	526300	26600	26600	26600	26600	0
593	20241002	090200	526300	26600	26600	26600	26600	0
594	20241002	090100	526300	26600	26600	26600	26600	1
595	20241002	090000	499700	26300	26300	26300	26300	19