KissMeData/009770/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185400	6558900	26850	26850	26850	26850	3
3	20241022	185300	6558900	26850	26850	26850	26850	0
4	20241022	185200	6558900	26850	26850	26850	26850	0
5	20241022	185100	6558900	26850	26850	26850	26850	0
6	20241022	185000	6558900	26850	26850	26850	26850	0
7	20241022	184900	6558900	26850	26850	26850	26850	0
8	20241022	184800	6558900	26850	26850	26850	26850	0
9	20241022	184700	6558900	26850	26850	26850	26850	0
10	20241022	184600	6558900	26850	26850	26850	26850	0
11	20241022	184500	6558900	26850	26850	26850	26850	0
12	20241022	184400	6558900	26850	26850	26850	26850	0
13	20241022	184300	6558900	26850	26850	26850	26850	0
14	20241022	184200	6558900	26850	26850	26850	26850	0
15	20241022	184100	6558900	26850	26850	26850	26850	0
16	20241022	184000	6558900	26850	26850	26850	26850	0
17	20241022	183900	6558900	26850	26850	26850	26850	0
18	20241022	183800	6558900	26850	26850	26850	26850	0
19	20241022	183700	6558900	26850	26850	26850	26850	0
20	20241022	183600	6558900	26850	26850	26850	26850	0
21	20241022	183500	6558900	26850	26850	26850	26850	0
22	20241022	183400	6558900	26850	26850	26850	26850	0
23	20241022	183300	6558900	26850	26850	26850	26850	0
24	20241022	183200	6558900	26850	26850	26850	26850	0
25	20241022	183100	6558900	26850	26850	26850	26850	0
26	20241022	183000	6558900	26850	26850	26850	26850	0
27	20241022	182900	6558900	26850	26850	26850	26850	0
28	20241022	182800	6558900	26850	26850	26850	26850	0
29	20241022	182700	6558900	26850	26850	26850	26850	0
30	20241022	182600	6558900	26850	26850	26850	26850	0
31	20241022	182500	6558900	26850	26850	26850	26850	0
32	20241022	182400	6558900	26850	26850	26850	26850	3
33	20241022	182300	6558900	26850	26850	26850	26850	0
34	20241022	182200	6558900	26850	26850	26850	26850	0
35	20241022	182100	6558900	26850	26850	26850	26850	0
36	20241022	182000	6558900	26850	26850	26850	26850	0
37	20241022	181900	6558900	26850	26850	26850	26850	0
38	20241022	181800	6558900	26850	26850	26850	26850	0
39	20241022	181700	6558900	26850	26850	26850	26850	0
40	20241022	181600	6558900	26850	26850	26850	26850	0
41	20241022	181500	6558900	26850	26850	26850	26850	0
42	20241022	181400	6558900	26850	26850	26850	26850	0
43	20241022	181300	6558900	26850	26850	26850	26850	0
44	20241022	181200	6558900	26850	26850	26850	26850	0
45	20241022	181100	6558900	26850	26850	26850	26850	0
46	20241022	181000	6558900	26850	26850	26850	26850	0
47	20241022	180900	6558900	26850	26850	26850	26850	0
48	20241022	180800	6558900	26850	26850	26850	26850	0
49	20241022	180700	6558900	26850	26850	26850	26850	0
50	20241022	180600	6558900	26850	26850	26850	26850	0
51	20241022	180500	6558900	26850	26850	26850	26850	0
52	20241022	180400	6558900	26850	26850	26850	26850	0
53	20241022	180300	6558900	26850	26850	26850	26850	0
54	20241022	180200	6558900	26850	26850	26850	26850	0
55	20241022	180100	6558900	26850	26850	26850	26850	0
56	20241022	180000	6558900	26850	26850	26850	26850	0
57	20241022	175900	6558900	26850	26850	26850	26850	0
58	20241022	175800	6558900	26850	26850	26850	26850	0
59	20241022	175700	6558900	26850	26850	26850	26850	0
60	20241022	175600	6558900	26850	26850	26850	26850	0
61	20241022	175500	6558900	26850	26850	26850	26850	0
62	20241022	175400	6558900	26850	26850	26850	26850	3
63	20241022	175300	6558900	26850	26850	26850	26850	0
64	20241022	175200	6558900	26850	26850	26850	26850	0
65	20241022	175100	6558900	26850	26850	26850	26850	0
66	20241022	175000	6558900	26850	26850	26850	26850	0
67	20241022	174900	6558900	26850	26850	26850	26850	0
68	20241022	174800	6558900	26850	26850	26850	26850	0
69	20241022	174700	6558900	26850	26850	26850	26850	0
70	20241022	174600	6558900	26850	26850	26850	26850	0
71	20241022	174500	6558900	26850	26850	26850	26850	0
72	20241022	174400	6558900	26850	26850	26850	26850	0
73	20241022	174300	6558900	26850	26850	26850	26850	0
74	20241022	174200	6558900	26850	26850	26850	26850	0
75	20241022	174100	6558900	26850	26850	26850	26850	0
76	20241022	174000	6558900	26850	26850	26850	26850	0
77	20241022	173900	6558900	26850	26850	26850	26850	0
78	20241022	173800	6558900	26850	26850	26850	26850	0
79	20241022	173700	6558900	26850	26850	26850	26850	0
80	20241022	173600	6558900	26850	26850	26850	26850	0
81	20241022	173500	6558900	26850	26850	26850	26850	0
82	20241022	173400	6558900	26850	26850	26850	26850	0
83	20241022	173300	6558900	26850	26850	26850	26850	0
84	20241022	173200	6558900	26850	26850	26850	26850	0
85	20241022	173100	6558900	26850	26850	26850	26850	0
86	20241022	173000	6558900	26850	26850	26850	26850	0
87	20241022	172900	6558900	26850	26850	26850	26850	0
88	20241022	172800	6558900	26850	26850	26850	26850	0
89	20241022	172700	6558900	26850	26850	26850	26850	0
90	20241022	172600	6558900	26850	26850	26850	26850	0
91	20241022	172500	6558900	26850	26850	26850	26850	0
92	20241022	172400	6558900	26850	26850	26850	26850	3
93	20241022	172300	6558900	26850	26850	26850	26850	0
94	20241022	172200	6558900	26850	26850	26850	26850	0
95	20241022	172100	6558900	26850	26850	26850	26850	0
96	20241022	172000	6558900	26850	26850	26850	26850	0
97	20241022	171900	6558900	26850	26850	26850	26850	0
98	20241022	171800	6558900	26850	26850	26850	26850	0
99	20241022	171700	6558900	26850	26850	26850	26850	0
100	20241022	171600	6558900	26850	26850	26850	26850	0
101	20241022	171500	6558900	26850	26850	26850	26850	0
102	20241022	171400	6558900	26850	26850	26850	26850	0
103	20241022	171300	6558900	26850	26850	26850	26850	0
104	20241022	171200	6558900	26850	26850	26850	26850	0
105	20241022	171100	6558900	26850	26850	26850	26850	0
106	20241022	171000	6558900	26850	26850	26850	26850	0
107	20241022	170900	6558900	26850	26850	26850	26850	0
108	20241022	170800	6558900	26850	26850	26850	26850	0
109	20241022	170700	6558900	26850	26850	26850	26850	0
110	20241022	170600	6558900	26850	26850	26850	26850	0
111	20241022	170500	6558900	26850	26850	26850	26850	0
112	20241022	170400	6558900	26850	26850	26850	26850	0
113	20241022	170300	6558900	26850	26850	26850	26850	0
114	20241022	170200	6558900	26850	26850	26850	26850	0
115	20241022	170100	6558900	26850	26850	26850	26850	0
116	20241022	170000	6558900	26850	26850	26850	26850	0
117	20241022	165900	6558900	26850	26850	26850	26850	0
118	20241022	165800	6558900	26850	26850	26850	26850	0
119	20241022	165700	6558900	26850	26850	26850	26850	0
120	20241022	165600	6558900	26850	26850	26850	26850	0
121	20241022	165500	6558900	26850	26850	26850	26850	0
122	20241022	165400	6558900	26850	26850	26850	26850	3
123	20241022	165300	6558900	26850	26850	26850	26850	0
124	20241022	165200	6558900	26850	26850	26850	26850	0
125	20241022	165100	6558900	26850	26850	26850	26850	0
126	20241022	165000	6558900	26850	26850	26850	26850	0
127	20241022	164900	6558900	26850	26850	26850	26850	0
128	20241022	164800	6558900	26850	26850	26850	26850	0
129	20241022	164700	6558900	26850	26850	26850	26850	0
130	20241022	164600	6558900	26850	26850	26850	26850	0
131	20241022	164500	6558900	26850	26850	26850	26850	0
132	20241022	164400	6558900	26850	26850	26850	26850	0
133	20241022	164300	6558900	26850	26850	26850	26850	0
134	20241022	164200	6558900	26850	26850	26850	26850	0
135	20241022	164100	6558900	26850	26850	26850	26850	0
136	20241022	164000	6558900	26850	26850	26850	26850	0
137	20241022	163900	6558900	26850	26850	26850	26850	0
138	20241022	163800	6558900	26850	26850	26850	26850	0
139	20241022	163700	6558900	26850	26850	26850	26850	0
140	20241022	163600	6558900	26850	26850	26850	26850	0
141	20241022	163500	6558900	26850	26850	26850	26850	0
142	20241022	163400	6558900	26850	26850	26850	26850	0
143	20241022	163300	6558900	26850	26850	26850	26850	0
144	20241022	163200	6558900	26850	26850	26850	26850	0
145	20241022	163100	6558900	26850	26850	26850	26850	0
146	20241022	163000	6558900	26850	26850	26850	26850	0
147	20241022	162900	6558900	26850	26850	26850	26850	0
148	20241022	162800	6558900	26850	26850	26850	26850	0
149	20241022	162700	6558900	26850	26850	26850	26850	0
150	20241022	162600	6558900	26850	26850	26850	26850	0
151	20241022	162500	6558900	26850	26850	26850	26850	0
152	20241022	162400	6558900	26850	26850	26850	26850	3
153	20241022	162300	6558900	26850	26850	26850	26850	0
154	20241022	162200	6558900	26850	26850	26850	26850	0
155	20241022	162100	6558900	26850	26850	26850	26850	0
156	20241022	162000	6558900	26850	26850	26850	26850	0
157	20241022	161900	6558900	26850	26850	26850	26850	0
158	20241022	161800	6558900	26850	26850	26850	26850	0
159	20241022	161700	6558900	26850	26850	26850	26850	0
160	20241022	161600	6558900	26850	26850	26850	26850	0
161	20241022	161500	6558900	26850	26850	26850	26850	0
162	20241022	161400	6558900	26850	26850	26850	26850	0
163	20241022	161300	6558900	26850	26850	26850	26850	0
164	20241022	161200	6558900	26850	26850	26850	26850	0
165	20241022	161100	6558900	26850	26850	26850	26850	0
166	20241022	161000	6558900	26850	26850	26850	26850	0
167	20241022	160900	6558900	26850	26850	26850	26850	0
168	20241022	160800	6558900	26850	26850	26850	26850	0
169	20241022	160700	6558900	26850	26850	26850	26850	0
170	20241022	160600	6558900	26850	26850	26850	26850	0
171	20241022	160500	6558900	26850	26850	26850	26850	0
172	20241022	160400	6558900	26850	26850	26850	26850	0
173	20241022	160300	6558900	26850	26850	26850	26850	0
174	20241022	160200	6558900	26850	26850	26850	26850	0
175	20241022	160100	6558900	26850	26850	26850	26850	0
176	20241022	160000	6558900	26850	26850	26850	26850	0
177	20241022	155900	6558900	26850	26850	26850	26850	0
178	20241022	155800	6558900	26850	26850	26850	26850	0
179	20241022	155700	6558900	26850	26850	26850	26850	0
180	20241022	155600	6558900	26850	26850	26850	26850	0
181	20241022	155500	6558900	26850	26850	26850	26850	0
182	20241022	155400	6558900	26850	26850	26850	26850	3
183	20241022	155300	6558900	26850	26850	26850	26850	0
184	20241022	155200	6558900	26850	26850	26850	26850	0
185	20241022	155100	6558900	26850	26850	26850	26850	0
186	20241022	155000	6558900	26850	26850	26850	26850	0
187	20241022	154900	6558900	26850	26850	26850	26850	0
188	20241022	154800	6558900	26850	26850	26850	26850	0
189	20241022	154700	6558900	26850	26850	26850	26850	0
190	20241022	154600	6558900	26850	26850	26850	26850	0
191	20241022	154500	6558900	26850	26850	26850	26850	0
192	20241022	154400	6558900	26850	26850	26850	26850	0
193	20241022	154300	6558900	26850	26850	26850	26850	0
194	20241022	154200	6558900	26850	26850	26850	26850	0
195	20241022	154100	6558900	26850	26850	26850	26850	0
196	20241022	154000	6558900	26850	26850	26850	26850	0
197	20241022	153900	6558900	26850	26850	26850	26850	0
198	20241022	153800	6558900	26850	26850	26850	26850	0
199	20241022	153700	6558900	26850	26850	26850	26850	0
200	20241022	153600	6558900	26850	26850	26850	26850	0
201	20241022	153500	6558900	26850	26850	26850	26850	0
202	20241022	153400	6558900	26850	26850	26850	26850	0
203	20241022	153300	6558900	26850	26850	26850	26850	0
204	20241022	153200	6558900	26850	26850	26850	26850	0
205	20241022	153100	6558900	26850	26850	26850	26850	0
206	20241022	153000	6558900	26850	26850	26850	26850	3
207	20241022	152900	6478350	26800	26800	26800	26800	0
208	20241022	152800	6478350	26800	26800	26800	26800	0
209	20241022	152700	6478350	26800	26800	26800	26800	0
210	20241022	152600	6478350	26800	26800	26800	26800	0
211	20241022	152500	6478350	26800	26800	26800	26800	0
212	20241022	152400	6478350	26800	26800	26800	26800	0
213	20241022	152300	6478350	26800	26800	26800	26800	0
214	20241022	152200	6478350	26800	26800	26800	26800	0
215	20241022	152100	6478350	26800	26800	26800	26800	0
216	20241022	152000	6478350	26800	26800	26800	26800	0
217	20241022	151900	6478350	26800	26800	26800	26800	0
218	20241022	151800	6478350	26800	26800	26800	26800	0
219	20241022	151700	6478350	26800	26750	26800	26750	57
220	20241022	151600	4950850	26750	26750	26750	26750	0
221	20241022	151500	4950850	26750	26750	26750	26750	0
222	20241022	151400	4950850	26750	26750	26750	26750	0
223	20241022	151300	4950850	26750	26750	26750	26750	0
224	20241022	151200	4950850	26750	26750	26750	26750	0
225	20241022	151100	4950850	26750	26750	26750	26750	0
226	20241022	151000	4950850	26750	26750	26750	26750	0
227	20241022	150900	4950850	26750	26750	26750	26750	0
228	20241022	150800	4950850	26750	26750	26750	26750	0
229	20241022	150700	4950850	26750	26750	26750	26750	0
230	20241022	150600	4950850	26750	26750	26750	26750	0
231	20241022	150500	4950850	26750	26750	26750	26750	0
232	20241022	150400	4950850	26750	26750	26750	26750	1
233	20241022	150300	4924100	26800	26800	26800	26800	0
234	20241022	150200	4924100	26800	26800	26800	26800	0
235	20241022	150100	4924100	26800	26800	26800	26800	0
236	20241022	150000	4924100	26800	26800	26800	26800	0
237	20241022	145900	4924100	26800	26800	26800	26800	0
238	20241022	145800	4924100	26800	26800	26800	26800	0
239	20241022	145700	4924100	26800	26800	26800	26800	0
240	20241022	145600	4924100	26800	26800	26800	26800	0
241	20241022	145500	4924100	26800	26800	26800	26800	0
242	20241022	145400	4924100	26800	26800	26800	26800	0
243	20241022	145300	4924100	26800	26800	26800	26800	0
244	20241022	145200	4924100	26800	26800	26800	26800	0
245	20241022	145100	4924100	26800	26800	26800	26800	0
246	20241022	145000	4924100	26800	26800	26800	26800	0
247	20241022	144900	4924100	26800	26800	26800	26800	0
248	20241022	144800	4924100	26800	26800	26800	26800	0
249	20241022	144700	4924100	26800	26800	26800	26800	0
250	20241022	144600	4924100	26800	26800	26800	26800	0
251	20241022	144500	4924100	26800	26800	26800	26800	0
252	20241022	144400	4924100	26800	26800	26800	26800	0
253	20241022	144300	4924100	26800	26800	26800	26800	0
254	20241022	144200	4924100	26800	26800	26800	26800	0
255	20241022	144100	4924100	26800	26800	26800	26800	0
256	20241022	144000	4924100	26800	26800	26800	26800	0
257	20241022	143900	4924100	26800	26800	26800	26800	0
258	20241022	143800	4924100	26800	26800	26800	26800	0
259	20241022	143700	4924100	26800	26800	26800	26800	0
260	20241022	143600	4924100	26800	26800	26800	26800	0
261	20241022	143500	4924100	26800	26800	26800	26800	0
262	20241022	143400	4924100	26800	26800	26800	26800	0
263	20241022	143300	4924100	26800	26800	26800	26800	0
264	20241022	143200	4924100	26800	26800	26800	26800	0
265	20241022	143100	4924100	26800	26800	26800	26800	0
266	20241022	143000	4924100	26800	26800	26800	26800	0
267	20241022	142900	4924100	26800	26800	26800	26800	25
268	20241022	142800	4254100	26750	26750	26750	26750	0
269	20241022	142700	4254100	26750	26750	26750	26750	0
270	20241022	142600	4254100	26750	26750	26750	26750	0
271	20241022	142500	4254100	26750	26750	26750	26750	0
272	20241022	142400	4254100	26750	26750	26750	26750	0
273	20241022	142300	4254100	26750	26750	26750	26750	0
274	20241022	142200	4254100	26750	26750	26750	26750	0
275	20241022	142100	4254100	26750	26750	26750	26750	0
276	20241022	142000	4254100	26750	26750	26750	26750	0
277	20241022	141900	4254100	26750	26750	26750	26750	0
278	20241022	141800	4254100	26750	26750	26750	26750	0
279	20241022	141700	4254100	26750	26750	26750	26750	0
280	20241022	141600	4254100	26750	26750	26750	26750	0
281	20241022	141500	4254100	26750	26750	26750	26750	0
282	20241022	141400	4254100	26750	26750	26750	26750	0
283	20241022	141300	4254100	26750	26750	26750	26750	0
284	20241022	141200	4254100	26750	26750	26750	26750	0
285	20241022	141100	4254100	26750	26750	26750	26750	0
286	20241022	141000	4254100	26750	26750	26750	26750	0
287	20241022	140900	4254100	26750	26750	26750	26750	0
288	20241022	140800	4254100	26750	26750	26750	26750	0
289	20241022	140700	4254100	26750	26750	26750	26750	0
290	20241022	140600	4254100	26750	26750	26750	26750	0
291	20241022	140500	4254100	26750	26750	26750	26750	0
292	20241022	140400	4254100	26750	26750	26750	26750	0
293	20241022	140300	4254100	26750	26750	26750	26750	0
294	20241022	140200	4254100	26750	26750	26750	26750	0
295	20241022	140100	4254100	26750	26750	26750	26750	0
296	20241022	140000	4254100	26750	26750	26750	26750	0
297	20241022	135900	4254100	26750	26750	26750	26750	0
298	20241022	135800	4254100	26750	26750	26750	26750	0
299	20241022	135700	4254100	26750	26750	26750	26750	0
300	20241022	135600	4254100	26750	26750	26750	26750	0
301	20241022	135500	4254100	26750	26750	26750	26750	0
302	20241022	135400	4254100	26750	26750	26750	26750	0
303	20241022	135300	4254100	26750	26750	26750	26750	0
304	20241022	135200	4254100	26750	26750	26750	26750	0
305	20241022	135100	4254100	26750	26750	26750	26750	45
306	20241022	135000	3050350	26750	26750	26750	26750	0
307	20241022	134900	3050350	26750	26750	26750	26750	0
308	20241022	134800	3050350	26750	26750	26750	26750	0
309	20241022	134700	3050350	26750	26750	26750	26750	0
310	20241022	134600	3050350	26750	26750	26750	26750	0
311	20241022	134500	3050350	26750	26750	26750	26750	0
312	20241022	134400	3050350	26750	26750	26750	26750	0
313	20241022	134300	3050350	26750	26750	26750	26750	0
314	20241022	134200	3050350	26750	26750	26750	26750	0
315	20241022	134100	3050350	26750	26750	26750	26750	0
316	20241022	134000	3050350	26750	26750	26750	26750	0
317	20241022	133900	3050350	26750	26750	26750	26750	0
318	20241022	133800	3050350	26750	26750	26750	26750	1
319	20241022	133700	3023600	26650	26650	26650	26650	0
320	20241022	133600	3023600	26650	26650	26650	26650	0
321	20241022	133500	3023600	26650	26650	26650	26650	0
322	20241022	133400	3023600	26650	26650	26650	26650	0
323	20241022	133300	3023600	26650	26650	26650	26650	0
324	20241022	133200	3023600	26650	26650	26650	26650	0
325	20241022	133100	3023600	26650	26650	26650	26650	0
326	20241022	133000	3023600	26650	26650	26650	26650	0
327	20241022	132900	3023600	26650	26650	26650	26650	0
328	20241022	132800	3023600	26650	26650	26650	26650	9
329	20241022	132700	2783750	26750	26750	26750	26750	0
330	20241022	132600	2783750	26750	26750	26750	26750	0
331	20241022	132500	2783750	26750	26750	26750	26750	0
332	20241022	132400	2783750	26750	26750	26750	26750	0
333	20241022	132300	2783750	26750	26750	26750	26750	0
334	20241022	132200	2783750	26750	26750	26750	26750	0
335	20241022	132100	2783750	26750	26750	26750	26750	0
336	20241022	132000	2783750	26750	26750	26750	26750	0
337	20241022	131900	2783750	26750	26750	26750	26750	0
338	20241022	131800	2783750	26750	26750	26750	26750	0
339	20241022	131700	2783750	26750	26750	26750	26750	0
340	20241022	131600	2783750	26750	26750	26750	26750	0
341	20241022	131500	2783750	26750	26750	26750	26750	0
342	20241022	131400	2783750	26750	26750	26750	26750	0
343	20241022	131300	2783750	26750	26750	26750	26750	0
344	20241022	131200	2783750	26750	26750	26750	26750	0
345	20241022	131100	2783750	26750	26750	26750	26750	0
346	20241022	131000	2783750	26750	26750	26750	26750	0
347	20241022	130900	2783750	26750	26750	26750	26750	0
348	20241022	130800	2783750	26750	26750	26750	26750	0
349	20241022	130700	2783750	26750	26750	26750	26750	0
350	20241022	130600	2783750	26750	26750	26750	26750	0
351	20241022	130500	2783750	26750	26750	26750	26750	0
352	20241022	130400	2783750	26750	26750	26750	26750	0
353	20241022	130300	2783750	26750	26750	26750	26750	0
354	20241022	130200	2783750	26750	26750	26750	26750	0
355	20241022	130100	2783750	26750	26750	26750	26750	0
356	20241022	130000	2783750	26750	26750	26750	26750	0
357	20241022	125900	2783750	26750	26750	26750	26750	0
358	20241022	125800	2783750	26750	26750	26750	26750	0
359	20241022	125700	2783750	26750	26750	26750	26750	0
360	20241022	125600	2783750	26750	26750	26750	26750	0
361	20241022	125500	2783750	26750	26750	26750	26750	0
362	20241022	125400	2783750	26750	26750	26750	26750	0
363	20241022	125300	2783750	26750	26750	26750	26750	0
364	20241022	125200	2783750	26750	26750	26750	26750	0
365	20241022	125100	2783750	26750	26750	26750	26750	0
366	20241022	125000	2783750	26750	26750	26750	26750	0
367	20241022	124900	2783750	26750	26750	26750	26750	0
368	20241022	124800	2783750	26750	26750	26750	26750	0
369	20241022	124700	2783750	26750	26750	26750	26750	2
370	20241022	124600	2730250	26800	26800	26800	26800	0
371	20241022	124500	2730250	26800	26800	26800	26800	0
372	20241022	124400	2730250	26800	26800	26800	26800	0
373	20241022	124300	2730250	26800	26800	26800	26800	0
374	20241022	124200	2730250	26800	26800	26800	26800	0
375	20241022	124100	2730250	26800	26800	26800	26800	0
376	20241022	124000	2730250	26800	26800	26800	26800	0
377	20241022	123900	2730250	26800	26800	26800	26800	0
378	20241022	123800	2730250	26800	26800	26800	26800	0
379	20241022	123700	2730250	26800	26800	26800	26800	0
380	20241022	123600	2730250	26800	26800	26800	26800	0
381	20241022	123500	2730250	26800	26800	26800	26800	0
382	20241022	123400	2730250	26800	26800	26800	26800	0
383	20241022	123300	2730250	26800	26800	26800	26800	0
384	20241022	123200	2730250	26800	26800	26800	26800	0
385	20241022	123100	2730250	26800	26800	26800	26800	0
386	20241022	123000	2730250	26800	26800	26800	26800	0
387	20241022	122900	2730250	26800	26800	26800	26800	0
388	20241022	122800	2730250	26800	26800	26800	26800	0
389	20241022	122700	2730250	26800	26800	26800	26800	0
390	20241022	122600	2730250	26800	26800	26800	26800	0
391	20241022	122500	2730250	26800	26800	26800	26800	0
392	20241022	122400	2730250	26800	26800	26800	26800	0
393	20241022	122300	2730250	26800	26800	26800	26800	0
394	20241022	122200	2730250	26800	26800	26800	26800	0
395	20241022	122100	2730250	26800	26800	26800	26800	0
396	20241022	122000	2730250	26800	26800	26800	26800	0
397	20241022	121900	2730250	26800	26800	26800	26800	0
398	20241022	121800	2730250	26800	26800	26800	26800	0
399	20241022	121700	2730250	26800	26800	26800	26800	0
400	20241022	121600	2730250	26800	26800	26800	26800	0
401	20241022	121500	2730250	26800	26800	26800	26800	0
402	20241022	121400	2730250	26800	26800	26800	26800	0
403	20241022	121300	2730250	26800	26800	26800	26800	0
404	20241022	121200	2730250	26800	26800	26800	26800	0
405	20241022	121100	2730250	26800	26800	26800	26800	0
406	20241022	121000	2730250	26800	26800	26800	26800	0
407	20241022	120900	2730250	26800	26800	26800	26800	0
408	20241022	120800	2730250	26800	26800	26800	26800	0
409	20241022	120700	2730250	26800	26800	26800	26800	0
410	20241022	120600	2730250	26800	26800	26800	26800	0
411	20241022	120500	2730250	26800	26800	26800	26800	0
412	20241022	120400	2730250	26800	26800	26800	26800	0
413	20241022	120300	2730250	26800	26800	26800	26800	0
414	20241022	120200	2730250	26800	26800	26800	26800	0
415	20241022	120100	2730250	26800	26800	26800	26800	0
416	20241022	120000	2730250	26800	26800	26800	26800	0
417	20241022	115900	2730250	26800	26800	26800	26800	0
418	20241022	115800	2730250	26800	26800	26800	26800	0
419	20241022	115700	2730250	26800	26800	26800	26800	0
420	20241022	115600	2730250	26800	26800	26800	26800	0
421	20241022	115500	2730250	26800	26800	26800	26800	0
422	20241022	115400	2730250	26800	26800	26800	26800	0
423	20241022	115300	2730250	26800	26800	26800	26800	0
424	20241022	115200	2730250	26800	26800	26800	26800	0
425	20241022	115100	2730250	26800	26800	26800	26800	0
426	20241022	115000	2730250	26800	26800	26800	26800	0
427	20241022	114900	2730250	26800	26800	26800	26800	0
428	20241022	114800	2730250	26800	26800	26800	26800	0
429	20241022	114700	2730250	26800	26800	26800	26800	0
430	20241022	114600	2730250	26800	26800	26800	26800	0
431	20241022	114500	2730250	26800	26800	26800	26800	0
432	20241022	114400	2730250	26800	26800	26800	26800	0
433	20241022	114300	2730250	26800	26800	26800	26800	0
434	20241022	114200	2730250	26800	26800	26800	26800	0
435	20241022	114100	2730250	26800	26800	26800	26800	0
436	20241022	114000	2730250	26800	26800	26800	26800	0
437	20241022	113900	2730250	26800	26800	26800	26800	0
438	20241022	113800	2730250	26800	26800	26800	26800	0
439	20241022	113700	2730250	26800	26800	26800	26800	0
440	20241022	113600	2730250	26800	26800	26800	26800	0
441	20241022	113500	2730250	26800	26800	26800	26800	0
442	20241022	113400	2730250	26800	26800	26800	26800	0
443	20241022	113300	2730250	26800	26800	26800	26800	0
444	20241022	113200	2730250	26800	26800	26800	26800	0
445	20241022	113100	2730250	26800	26800	26800	26800	0
446	20241022	113000	2730250	26800	26800	26800	26800	0
447	20241022	112900	2730250	26800	26800	26800	26800	0
448	20241022	112800	2730250	26800	26800	26800	26800	0
449	20241022	112700	2730250	26800	26800	26800	26800	0
450	20241022	112600	2730250	26800	26800	26800	26800	0
451	20241022	112500	2730250	26800	26800	26800	26800	0
452	20241022	112400	2730250	26800	26800	26800	26800	0
453	20241022	112300	2730250	26800	26800	26800	26800	0
454	20241022	112200	2730250	26800	26800	26800	26800	0
455	20241022	112100	2730250	26800	26800	26800	26800	0
456	20241022	112000	2730250	26800	26800	26800	26800	0
457	20241022	111900	2730250	26800	26800	26800	26800	0
458	20241022	111800	2730250	26800	26800	26800	26800	0
459	20241022	111700	2730250	26800	26800	26800	26800	0
460	20241022	111600	2730250	26800	26800	26800	26800	0
461	20241022	111500	2730250	26800	26800	26800	26800	0
462	20241022	111400	2730250	26800	26800	26800	26800	0
463	20241022	111300	2730250	26800	26800	26800	26800	0
464	20241022	111200	2730250	26800	26800	26800	26800	0
465	20241022	111100	2730250	26800	26800	26800	26800	0
466	20241022	111000	2730250	26800	26800	26800	26800	0
467	20241022	110900	2730250	26800	26800	26800	26800	0
468	20241022	110800	2730250	26800	26800	26800	26800	0
469	20241022	110700	2730250	26800	26800	26800	26800	0
470	20241022	110600	2730250	26800	26800	26800	26800	0
471	20241022	110500	2730250	26800	26800	26800	26800	0
472	20241022	110400	2730250	26800	26800	26800	26800	0
473	20241022	110300	2730250	26800	26800	26800	26800	0
474	20241022	110200	2730250	26800	26800	26800	26800	0
475	20241022	110100	2730250	26800	26800	26800	26800	0
476	20241022	110000	2730250	26800	26800	26800	26800	0
477	20241022	105900	2730250	26800	26800	26800	26800	0
478	20241022	105800	2730250	26800	26800	26800	26800	0
479	20241022	105700	2730250	26800	26800	26800	26800	0
480	20241022	105600	2730250	26800	26800	26800	26800	0
481	20241022	105500	2730250	26800	26800	26800	26800	0
482	20241022	105400	2730250	26800	26800	26800	26800	0
483	20241022	105300	2730250	26800	26800	26800	26800	0
484	20241022	105200	2730250	26800	26800	26800	26800	0
485	20241022	105100	2730250	26800	26800	26800	26800	0
486	20241022	105000	2730250	26800	26800	26800	26800	0
487	20241022	104900	2730250	26800	26800	26800	26800	0
488	20241022	104800	2730250	26800	26800	26800	26800	0
489	20241022	104700	2730250	26800	26800	26800	26800	0
490	20241022	104600	2730250	26800	26800	26800	26800	0
491	20241022	104500	2730250	26800	26800	26800	26800	0
492	20241022	104400	2730250	26800	26800	26800	26800	0
493	20241022	104300	2730250	26800	26800	26800	26800	0
494	20241022	104200	2730250	26800	26800	26800	26800	0
495	20241022	104100	2730250	26800	26800	26800	26800	0
496	20241022	104000	2730250	26800	26800	26800	26800	13
497	20241022	103900	2381850	26750	26750	26750	26750	3
498	20241022	103800	2301600	26750	26750	26750	26750	0
499	20241022	103700	2301600	26750	26750	26750	26750	0
500	20241022	103600	2301600	26750	26750	26750	26750	0
501	20241022	103500	2301600	26750	26750	26750	26750	0
502	20241022	103400	2301600	26750	26750	26750	26750	0
503	20241022	103300	2301600	26750	26750	26750	26750	0
504	20241022	103200	2301600	26750	26750	26750	26750	0
505	20241022	103100	2301600	26750	26750	26750	26750	0
506	20241022	103000	2301600	26750	26750	26750	26750	0
507	20241022	102900	2301600	26750	26750	26750	26750	0
508	20241022	102800	2301600	26750	26750	26750	26750	0
509	20241022	102700	2301600	26750	26750	26750	26750	0
510	20241022	102600	2301600	26750	26750	26750	26750	0
511	20241022	102500	2301600	26750	26750	26750	26750	0
512	20241022	102400	2301600	26750	26750	26750	26750	0
513	20241022	102300	2301600	26750	26750	26750	26750	0
514	20241022	102200	2301600	26750	26750	26750	26750	0
515	20241022	102100	2301600	26750	26750	26750	26750	0
516	20241022	102000	2301600	26750	26750	26750	26750	0
517	20241022	101900	2301600	26750	26750	26750	26750	0
518	20241022	101800	2301600	26750	26750	26750	26750	0
519	20241022	101700	2301600	26750	26750	26750	26750	0
520	20241022	101600	2301600	26750	26750	26750	26750	0
521	20241022	101500	2301600	26750	26750	26750	26750	0
522	20241022	101400	2301600	26750	26750	26750	26750	0
523	20241022	101300	2301600	26750	26750	26750	26750	0
524	20241022	101200	2301600	26750	26750	26750	26750	0
525	20241022	101100	2301600	26750	26750	26750	26750	0
526	20241022	101000	2301600	26750	26750	26750	26750	0
527	20241022	100900	2301600	26750	26750	26750	26750	0
528	20241022	100800	2301600	26750	26750	26750	26750	0
529	20241022	100700	2301600	26750	26750	26750	26750	0
530	20241022	100600	2301600	26750	26750	26750	26750	0
531	20241022	100500	2301600	26750	26750	26750	26750	0
532	20241022	100400	2301600	26750	26750	26750	26750	0
533	20241022	100300	2301600	26750	26750	26750	26750	0
534	20241022	100200	2301600	26750	26750	26750	26750	0
535	20241022	100100	2301600	26750	26750	26750	26750	0
536	20241022	100000	2301600	26750	26750	26750	26750	0
537	20241022	095900	2301600	26750	26750	26750	26750	0
538	20241022	095800	2301600	26750	26750	26750	26750	0
539	20241022	095700	2301600	26750	26750	26750	26750	0
540	20241022	095600	2301600	26750	26750	26750	26750	0
541	20241022	095500	2301600	26750	26750	26750	26750	0
542	20241022	095400	2301600	26750	26750	26750	26750	0
543	20241022	095300	2301600	26750	26750	26750	26750	0
544	20241022	095200	2301600	26750	26750	26750	26750	0
545	20241022	095100	2301600	26750	26750	26750	26750	0
546	20241022	095000	2301600	26750	26750	26750	26750	18
547	20241022	094900	1820100	26750	26750	26750	26750	0
548	20241022	094800	1820100	26750	26750	26750	26750	0
549	20241022	094700	1820100	26750	26750	26750	26750	1
550	20241022	094600	1793350	26650	26650	26650	26650	0
551	20241022	094500	1793350	26650	26650	26650	26650	0
552	20241022	094400	1793350	26650	26650	26650	26650	0
553	20241022	094300	1793350	26650	26650	26650	26650	0
554	20241022	094200	1793350	26650	26650	26650	26650	0
555	20241022	094100	1793350	26650	26650	26650	26650	0
556	20241022	094000	1793350	26650	26650	26650	26650	0
557	20241022	093900	1793350	26650	26650	26650	26650	0
558	20241022	093800	1793350	26650	26650	26650	26650	0
559	20241022	093700	1793350	26650	26650	26650	26650	0
560	20241022	093600	1793350	26650	26650	26650	26650	0
561	20241022	093500	1793350	26650	26650	26650	26650	0
562	20241022	093400	1793350	26650	26650	26650	26650	3
563	20241022	093300	1713400	26750	26750	26750	26750	0
564	20241022	093200	1713400	26750	26750	26750	26750	1
565	20241022	093100	1686650	26750	26750	26750	26750	0
566	20241022	093000	1686650	26750	26750	26750	26750	0
567	20241022	092900	1686650	26750	26750	26750	26750	1
568	20241022	092800	1659900	26600	26600	26600	26600	0
569	20241022	092700	1659900	26600	26600	26600	26600	0
570	20241022	092600	1659900	26600	26600	26600	26600	0
571	20241022	092500	1659900	26600	26600	26600	26600	0
572	20241022	092400	1659900	26600	26600	26600	26600	0
573	20241022	092300	1659900	26600	26600	26600	26600	8
574	20241022	092200	1447100	26700	26700	26700	26700	2
575	20241022	092100	1393700	26900	26900	26900	26900	0
576	20241022	092000	1393700	26900	26900	26900	26900	0
577	20241022	091900	1393700	26900	26900	26900	26900	0
578	20241022	091800	1393700	26900	26900	26900	26900	0
579	20241022	091700	1393700	26900	26900	26900	26900	0
580	20241022	091600	1393700	26900	26900	26900	26900	0
581	20241022	091500	1393700	26900	26900	26900	26900	0
582	20241022	091400	1393700	26900	26900	26900	26900	0
583	20241022	091300	1393700	26900	26900	26900	26900	0
584	20241022	091200	1393700	26900	26900	26900	26900	0
585	20241022	091100	1393700	26900	26900	26900	26900	0
586	20241022	091000	1393700	26900	26900	26900	26900	0
587	20241022	090900	1393700	26900	26900	26900	26900	0
588	20241022	090800	1393700	26900	26900	26900	26900	0
589	20241022	090700	1393700	26900	26900	26900	26900	0
590	20241022	090600	1393700	26900	26900	26900	26900	0
591	20241022	090500	1393700	26900	26900	26900	26900	0
592	20241022	090400	1393700	26900	26900	26900	26900	1
593	20241022	090300	1366800	26800	26800	26800	26800	6
594	20241022	090200	1206000	26800	26800	26800	26800	0
595	20241022	090100	1206000	26800	26800	26800	26800	37
596	20241022	090000	214400	26800	26800	26800	26800	8