KissMeData/009770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185600	14413700	26650	26650	26650	26650	5
3	20241010	185500	14413700	26650	26650	26650	26650	0
4	20241010	185400	14413700	26650	26650	26650	26650	0
5	20241010	185300	14413700	26650	26650	26650	26650	0
6	20241010	185200	14413700	26650	26650	26650	26650	0
7	20241010	185100	14413700	26650	26650	26650	26650	0
8	20241010	185000	14413700	26650	26650	26650	26650	0
9	20241010	184900	14413700	26650	26650	26650	26650	0
10	20241010	184800	14413700	26650	26650	26650	26650	0
11	20241010	184700	14413700	26650	26650	26650	26650	0
12	20241010	184600	14413700	26650	26650	26650	26650	0
13	20241010	184500	14413700	26650	26650	26650	26650	0
14	20241010	184400	14413700	26650	26650	26650	26650	0
15	20241010	184300	14413700	26650	26650	26650	26650	0
16	20241010	184200	14413700	26650	26650	26650	26650	0
17	20241010	184100	14413700	26650	26650	26650	26650	0
18	20241010	184000	14413700	26650	26650	26650	26650	0
19	20241010	183900	14413700	26650	26650	26650	26650	0
20	20241010	183800	14413700	26650	26650	26650	26650	0
21	20241010	183700	14413700	26650	26650	26650	26650	0
22	20241010	183600	14413700	26650	26650	26650	26650	0
23	20241010	183500	14413700	26650	26650	26650	26650	0
24	20241010	183400	14413700	26650	26650	26650	26650	0
25	20241010	183300	14413700	26650	26650	26650	26650	0
26	20241010	183200	14413700	26650	26650	26650	26650	0
27	20241010	183100	14413700	26650	26650	26650	26650	0
28	20241010	183000	14413700	26650	26650	26650	26650	0
29	20241010	182900	14413700	26650	26650	26650	26650	0
30	20241010	182800	14413700	26650	26650	26650	26650	0
31	20241010	182700	14413700	26650	26650	26650	26650	0
32	20241010	182600	14413700	26650	26650	26650	26650	5
33	20241010	182500	14413700	26650	26650	26650	26650	0
34	20241010	182400	14413700	26650	26650	26650	26650	0
35	20241010	182300	14413700	26650	26650	26650	26650	0
36	20241010	182200	14413700	26650	26650	26650	26650	0
37	20241010	182100	14413700	26650	26650	26650	26650	0
38	20241010	182000	14413700	26650	26650	26650	26650	0
39	20241010	181900	14413700	26650	26650	26650	26650	0
40	20241010	181800	14413700	26650	26650	26650	26650	0
41	20241010	181700	14413700	26650	26650	26650	26650	0
42	20241010	181600	14413700	26650	26650	26650	26650	0
43	20241010	181500	14413700	26650	26650	26650	26650	0
44	20241010	181400	14413700	26650	26650	26650	26650	0
45	20241010	181300	14413700	26650	26650	26650	26650	0
46	20241010	181200	14413700	26650	26650	26650	26650	0
47	20241010	181100	14413700	26650	26650	26650	26650	0
48	20241010	181000	14413700	26650	26650	26650	26650	0
49	20241010	180900	14413700	26650	26650	26650	26650	0
50	20241010	180800	14413700	26650	26650	26650	26650	0
51	20241010	180700	14413700	26650	26650	26650	26650	0
52	20241010	180600	14413700	26650	26650	26650	26650	0
53	20241010	180500	14413700	26650	26650	26650	26650	0
54	20241010	180400	14413700	26650	26650	26650	26650	0
55	20241010	180300	14413700	26650	26650	26650	26650	0
56	20241010	180200	14413700	26650	26650	26650	26650	0
57	20241010	180100	14413700	26650	26650	26650	26650	0
58	20241010	180000	14413700	26650	26650	26650	26650	0
59	20241010	175900	14413700	26650	26650	26650	26650	0
60	20241010	175800	14413700	26650	26650	26650	26650	0
61	20241010	175700	14413700	26650	26650	26650	26650	0
62	20241010	175600	14413700	26650	26650	26650	26650	5
63	20241010	175500	14413700	26650	26650	26650	26650	0
64	20241010	175400	14413700	26650	26650	26650	26650	0
65	20241010	175300	14413700	26650	26650	26650	26650	0
66	20241010	175200	14413700	26650	26650	26650	26650	0
67	20241010	175100	14413700	26650	26650	26650	26650	0
68	20241010	175000	14413700	26650	26650	26650	26650	0
69	20241010	174900	14413700	26650	26650	26650	26650	0
70	20241010	174800	14413700	26650	26650	26650	26650	0
71	20241010	174700	14413700	26650	26650	26650	26650	0
72	20241010	174600	14413700	26650	26650	26650	26650	0
73	20241010	174500	14413700	26650	26650	26650	26650	0
74	20241010	174400	14413700	26650	26650	26650	26650	0
75	20241010	174300	14413700	26650	26650	26650	26650	0
76	20241010	174200	14413700	26650	26650	26650	26650	0
77	20241010	174100	14413700	26650	26650	26650	26650	0
78	20241010	174000	14413700	26650	26650	26650	26650	0
79	20241010	173900	14413700	26650	26650	26650	26650	0
80	20241010	173800	14413700	26650	26650	26650	26650	0
81	20241010	173700	14413700	26650	26650	26650	26650	0
82	20241010	173600	14413700	26650	26650	26650	26650	0
83	20241010	173500	14413700	26650	26650	26650	26650	0
84	20241010	173400	14413700	26650	26650	26650	26650	0
85	20241010	173300	14413700	26650	26650	26650	26650	0
86	20241010	173200	14413700	26650	26650	26650	26650	0
87	20241010	173100	14413700	26650	26650	26650	26650	0
88	20241010	173000	14413700	26650	26650	26650	26650	0
89	20241010	172900	14413700	26650	26650	26650	26650	0
90	20241010	172800	14413700	26650	26650	26650	26650	0
91	20241010	172700	14413700	26650	26650	26650	26650	0
92	20241010	172600	14413700	26650	26650	26650	26650	5
93	20241010	172500	14413700	26650	26650	26650	26650	0
94	20241010	172400	14413700	26650	26650	26650	26650	0
95	20241010	172300	14413700	26650	26650	26650	26650	0
96	20241010	172200	14413700	26650	26650	26650	26650	0
97	20241010	172100	14413700	26650	26650	26650	26650	0
98	20241010	172000	14413700	26650	26650	26650	26650	0
99	20241010	171900	14413700	26650	26650	26650	26650	0
100	20241010	171800	14413700	26650	26650	26650	26650	0
101	20241010	171700	14413700	26650	26650	26650	26650	0
102	20241010	171600	14413700	26650	26650	26650	26650	0
103	20241010	171500	14413700	26650	26650	26650	26650	0
104	20241010	171400	14413700	26650	26650	26650	26650	0
105	20241010	171300	14413700	26650	26650	26650	26650	0
106	20241010	171200	14413700	26650	26650	26650	26650	0
107	20241010	171100	14413700	26650	26650	26650	26650	0
108	20241010	171000	14413700	26650	26650	26650	26650	0
109	20241010	170900	14413700	26650	26650	26650	26650	0
110	20241010	170800	14413700	26650	26650	26650	26650	0
111	20241010	170700	14413700	26650	26650	26650	26650	0
112	20241010	170600	14413700	26650	26650	26650	26650	0
113	20241010	170500	14413700	26650	26650	26650	26650	0
114	20241010	170400	14413700	26650	26650	26650	26650	0
115	20241010	170300	14413700	26650	26650	26650	26650	0
116	20241010	170200	14413700	26650	26650	26650	26650	0
117	20241010	170100	14413700	26650	26650	26650	26650	0
118	20241010	170000	14413700	26650	26650	26650	26650	0
119	20241010	165900	14413700	26650	26650	26650	26650	0
120	20241010	165800	14413700	26650	26650	26650	26650	0
121	20241010	165700	14413700	26650	26650	26650	26650	0
122	20241010	165600	14413700	26650	26650	26650	26650	5
123	20241010	165500	14413700	26650	26650	26650	26650	0
124	20241010	165400	14413700	26650	26650	26650	26650	0
125	20241010	165300	14413700	26650	26650	26650	26650	0
126	20241010	165200	14413700	26650	26650	26650	26650	0
127	20241010	165100	14413700	26650	26650	26650	26650	0
128	20241010	165000	14413700	26650	26650	26650	26650	0
129	20241010	164900	14413700	26650	26650	26650	26650	0
130	20241010	164800	14413700	26650	26650	26650	26650	0
131	20241010	164700	14413700	26650	26650	26650	26650	0
132	20241010	164600	14413700	26650	26650	26650	26650	0
133	20241010	164500	14413700	26650	26650	26650	26650	0
134	20241010	164400	14413700	26650	26650	26650	26650	0
135	20241010	164300	14413700	26650	26650	26650	26650	0
136	20241010	164200	14413700	26650	26650	26650	26650	0
137	20241010	164100	14413700	26650	26650	26650	26650	0
138	20241010	164000	14413700	26650	26650	26650	26650	0
139	20241010	163900	14413700	26650	26650	26650	26650	0
140	20241010	163800	14413700	26650	26650	26650	26650	0
141	20241010	163700	14413700	26650	26650	26650	26650	0
142	20241010	163600	14413700	26650	26650	26650	26650	0
143	20241010	163500	14413700	26650	26650	26650	26650	0
144	20241010	163400	14413700	26650	26650	26650	26650	0
145	20241010	163300	14413700	26650	26650	26650	26650	0
146	20241010	163200	14413700	26650	26650	26650	26650	0
147	20241010	163100	14413700	26650	26650	26650	26650	0
148	20241010	163000	14413700	26650	26650	26650	26650	0
149	20241010	162900	14413700	26650	26650	26650	26650	0
150	20241010	162800	14413700	26650	26650	26650	26650	0
151	20241010	162700	14413700	26650	26650	26650	26650	0
152	20241010	162600	14413700	26650	26650	26650	26650	5
153	20241010	162500	14413700	26650	26650	26650	26650	0
154	20241010	162400	14413700	26650	26650	26650	26650	0
155	20241010	162300	14413700	26650	26650	26650	26650	0
156	20241010	162200	14413700	26650	26650	26650	26650	0
157	20241010	162100	14413700	26650	26650	26650	26650	0
158	20241010	162000	14413700	26650	26650	26650	26650	0
159	20241010	161900	14413700	26650	26650	26650	26650	0
160	20241010	161800	14413700	26650	26650	26650	26650	0
161	20241010	161700	14413700	26650	26650	26650	26650	0
162	20241010	161600	14413700	26650	26650	26650	26650	0
163	20241010	161500	14413700	26650	26650	26650	26650	0
164	20241010	161400	14413700	26650	26650	26650	26650	0
165	20241010	161300	14413700	26650	26650	26650	26650	0
166	20241010	161200	14413700	26650	26650	26650	26650	0
167	20241010	161100	14413700	26650	26650	26650	26650	0
168	20241010	161000	14413700	26650	26650	26650	26650	0
169	20241010	160900	14413700	26650	26650	26650	26650	0
170	20241010	160800	14413700	26650	26650	26650	26650	0
171	20241010	160700	14413700	26650	26650	26650	26650	0
172	20241010	160600	14413700	26650	26650	26650	26650	0
173	20241010	160500	14413700	26650	26650	26650	26650	0
174	20241010	160400	14413700	26650	26650	26650	26650	0
175	20241010	160300	14413700	26650	26650	26650	26650	0
176	20241010	160200	14413700	26650	26650	26650	26650	0
177	20241010	160100	14413700	26650	26650	26650	26650	0
178	20241010	160000	14413700	26650	26650	26650	26650	0
179	20241010	155900	14413700	26650	26650	26650	26650	0
180	20241010	155800	14413700	26650	26650	26650	26650	0
181	20241010	155700	14413700	26650	26650	26650	26650	0
182	20241010	155600	14413700	26650	26650	26650	26650	5
183	20241010	155500	14413700	26650	26650	26650	26650	0
184	20241010	155400	14413700	26650	26650	26650	26650	0
185	20241010	155300	14413700	26650	26650	26650	26650	0
186	20241010	155200	14413700	26650	26650	26650	26650	0
187	20241010	155100	14413700	26650	26650	26650	26650	0
188	20241010	155000	14413700	26650	26650	26650	26650	0
189	20241010	154900	14413700	26650	26650	26650	26650	0
190	20241010	154800	14413700	26650	26650	26650	26650	0
191	20241010	154700	14413700	26650	26650	26650	26650	0
192	20241010	154600	14413700	26650	26650	26650	26650	0
193	20241010	154500	14413700	26650	26650	26650	26650	0
194	20241010	154400	14413700	26650	26650	26650	26650	0
195	20241010	154300	14413700	26650	26650	26650	26650	0
196	20241010	154200	14413700	26650	26650	26650	26650	0
197	20241010	154100	14413700	26650	26650	26650	26650	0
198	20241010	154000	14413700	26650	26650	26650	26650	0
199	20241010	153900	14413700	26650	26650	26650	26650	0
200	20241010	153800	14413700	26650	26650	26650	26650	0
201	20241010	153700	14413700	26650	26650	26650	26650	0
202	20241010	153600	14413700	26650	26650	26650	26650	0
203	20241010	153500	14413700	26650	26650	26650	26650	0
204	20241010	153400	14413700	26650	26650	26650	26650	0
205	20241010	153300	14413700	26650	26650	26650	26650	0
206	20241010	153200	14413700	26650	26650	26650	26650	0
207	20241010	153100	14413700	26650	26650	26650	26650	0
208	20241010	153000	14413700	26650	26650	26650	26650	5
209	20241010	152900	14280450	26650	26650	26650	26650	0
210	20241010	152800	14280450	26650	26650	26650	26650	0
211	20241010	152700	14280450	26650	26650	26650	26650	0
212	20241010	152600	14280450	26650	26650	26650	26650	0
213	20241010	152500	14280450	26650	26650	26650	26650	0
214	20241010	152400	14280450	26650	26650	26650	26650	0
215	20241010	152300	14280450	26650	26650	26650	26650	0
216	20241010	152200	14280450	26650	26650	26650	26650	0
217	20241010	152100	14280450	26650	26650	26650	26650	0
218	20241010	152000	14280450	26650	26650	26650	26650	0
219	20241010	151900	14280450	26650	26550	26650	26550	3
220	20241010	151800	14200700	26550	26550	26550	26550	0
221	20241010	151700	14200700	26550	26550	26550	26550	2
222	20241010	151600	14147600	26550	26550	26550	26550	0
223	20241010	151500	14147600	26550	26550	26550	26550	0
224	20241010	151400	14147600	26550	26550	26550	26550	0
225	20241010	151300	14147600	26550	26550	26550	26550	0
226	20241010	151200	14147600	26550	26550	26550	26550	0
227	20241010	151100	14147600	26550	26550	26550	26550	0
228	20241010	151000	14147600	26550	26550	26550	26550	1
229	20241010	150900	14121050	26650	26650	26650	26650	0
230	20241010	150800	14121050	26650	26650	26650	26650	0
231	20241010	150700	14121050	26650	26650	26650	26650	0
232	20241010	150600	14121050	26650	26650	26650	26650	0
233	20241010	150500	14121050	26650	26650	26650	26650	0
234	20241010	150400	14121050	26650	26650	26650	26650	0
235	20241010	150300	14121050	26650	26600	26650	26600	2
236	20241010	150200	14067800	26550	26550	26550	26550	0
237	20241010	150100	14067800	26550	26550	26550	26550	0
238	20241010	150000	14067800	26550	26550	26550	26550	0
239	20241010	145900	14067800	26550	26550	26550	26550	0
240	20241010	145800	14067800	26550	26550	26550	26550	1
241	20241010	145700	14041250	26550	26550	26550	26550	0
242	20241010	145600	14041250	26550	26550	26550	26550	0
243	20241010	145500	14041250	26550	26550	26550	26550	1
244	20241010	145400	14014700	26550	26550	26550	26550	0
245	20241010	145300	14014700	26550	26550	26550	26550	0
246	20241010	145200	14014700	26550	26550	26550	26550	0
247	20241010	145100	14014700	26550	26550	26550	26550	1
248	20241010	145000	13988150	26550	26550	26550	26550	0
249	20241010	144900	13988150	26550	26550	26550	26550	0
250	20241010	144800	13988150	26550	26550	26550	26550	0
251	20241010	144700	13988150	26550	26550	26550	26550	0
252	20241010	144600	13988150	26550	26550	26550	26550	1
253	20241010	144500	13961600	26650	26650	26650	26650	0
254	20241010	144400	13961600	26650	26650	26650	26650	0
255	20241010	144300	13961600	26650	26650	26650	26650	0
256	20241010	144200	13961600	26650	26650	26650	26650	0
257	20241010	144100	13961600	26650	26650	26650	26650	0
258	20241010	144000	13961600	26650	26650	26650	26650	0
259	20241010	143900	13961600	26650	26650	26650	26650	0
260	20241010	143800	13961600	26650	26650	26650	26650	1
261	20241010	143700	13934950	26600	26600	26600	26600	0
262	20241010	143600	13934950	26600	26600	26600	26600	5
263	20241010	143500	13801950	26700	26700	26700	26700	0
264	20241010	143400	13801950	26700	26650	26700	26650	2
265	20241010	143300	13748600	26600	26600	26600	26600	0
266	20241010	143200	13748600	26600	26600	26600	26600	0
267	20241010	143100	13748600	26600	26600	26600	26600	0
268	20241010	143000	13748600	26600	26600	26600	26600	0
269	20241010	142900	13748600	26600	26600	26600	26600	0
270	20241010	142800	13748600	26600	26600	26600	26600	0
271	20241010	142700	13748600	26600	26600	26600	26600	0
272	20241010	142600	13748600	26600	26600	26600	26600	0
273	20241010	142500	13748600	26600	26600	26600	26600	1
274	20241010	142400	13722000	26750	26750	26750	26750	0
275	20241010	142300	13722000	26750	26750	26750	26750	0
276	20241010	142200	13722000	26750	26750	26750	26750	0
277	20241010	142100	13722000	26750	26750	26750	26750	0
278	20241010	142000	13722000	26750	26750	26750	26750	0
279	20241010	141900	13722000	26750	26750	26750	26750	0
280	20241010	141800	13722000	26750	26750	26750	26750	0
281	20241010	141700	13722000	26750	26750	26750	26750	0
282	20241010	141600	13722000	26750	26750	26750	26750	0
283	20241010	141500	13722000	26750	26750	26750	26750	0
284	20241010	141400	13722000	26750	26750	26750	26750	0
285	20241010	141300	13722000	26750	26750	26750	26750	0
286	20241010	141200	13722000	26750	26750	26750	26750	0
287	20241010	141100	13722000	26750	26750	26750	26750	0
288	20241010	141000	13722000	26750	26750	26750	26750	0
289	20241010	140900	13722000	26750	26750	26750	26750	0
290	20241010	140800	13722000	26750	26750	26750	26750	0
291	20241010	140700	13722000	26750	26750	26750	26750	0
292	20241010	140600	13722000	26750	26750	26750	26750	0
293	20241010	140500	13722000	26750	26750	26750	26750	0
294	20241010	140400	13722000	26750	26750	26750	26750	0
295	20241010	140300	13722000	26750	26750	26750	26750	0
296	20241010	140200	13722000	26750	26750	26750	26750	0
297	20241010	140100	13722000	26750	26750	26750	26750	0
298	20241010	140000	13722000	26750	26750	26750	26750	0
299	20241010	135900	13722000	26750	26750	26750	26750	0
300	20241010	135800	13722000	26750	26750	26750	26750	0
301	20241010	135700	13722000	26750	26750	26750	26750	0
302	20241010	135600	13722000	26750	26750	26750	26750	0
303	20241010	135500	13722000	26750	26750	26750	26750	0
304	20241010	135400	13722000	26750	26750	26750	26750	0
305	20241010	135300	13722000	26750	26750	26750	26750	0
306	20241010	135200	13722000	26750	26750	26750	26750	0
307	20241010	135100	13722000	26750	26750	26750	26750	0
308	20241010	135000	13722000	26750	26700	26750	26700	15
309	20241010	134900	13320900	26750	26750	26750	26750	0
310	20241010	134800	13320900	26750	26650	26750	26650	4
311	20241010	134700	13214150	26650	26650	26650	26650	0
312	20241010	134600	13214150	26650	26650	26650	26650	0
313	20241010	134500	13214150	26650	26650	26650	26650	0
314	20241010	134400	13214150	26650	26650	26650	26650	0
315	20241010	134300	13214150	26650	26650	26650	26650	0
316	20241010	134200	13214150	26650	26650	26650	26650	0
317	20241010	134100	13214150	26650	26650	26650	26650	0
318	20241010	134000	13214150	26650	26650	26650	26650	0
319	20241010	133900	13214150	26650	26650	26650	26650	0
320	20241010	133800	13214150	26650	26650	26650	26650	0
321	20241010	133700	13214150	26650	26650	26650	26650	0
322	20241010	133600	13214150	26650	26650	26650	26650	0
323	20241010	133500	13214150	26650	26650	26650	26650	0
324	20241010	133400	13214150	26650	26650	26650	26650	0
325	20241010	133300	13214150	26650	26650	26650	26650	0
326	20241010	133200	13214150	26650	26650	26650	26650	0
327	20241010	133100	13214150	26650	26650	26650	26650	0
328	20241010	133000	13214150	26650	26650	26650	26650	0
329	20241010	132900	13214150	26650	26650	26650	26650	0
330	20241010	132800	13214150	26650	26650	26650	26650	0
331	20241010	132700	13214150	26650	26650	26650	26650	0
332	20241010	132600	13214150	26650	26650	26650	26650	0
333	20241010	132500	13214150	26650	26650	26650	26650	0
334	20241010	132400	13214150	26650	26650	26650	26650	0
335	20241010	132300	13214150	26650	26650	26650	26650	0
336	20241010	132200	13214150	26650	26650	26650	26650	0
337	20241010	132100	13214150	26650	26650	26650	26650	0
338	20241010	132000	13214150	26650	26650	26650	26650	0
339	20241010	131900	13214150	26650	26650	26650	26650	0
340	20241010	131800	13214150	26650	26650	26650	26650	0
341	20241010	131700	13214150	26650	26650	26650	26650	0
342	20241010	131600	13214150	26650	26650	26650	26650	0
343	20241010	131500	13214150	26650	26650	26650	26650	0
344	20241010	131400	13214150	26650	26650	26650	26650	0
345	20241010	131300	13214150	26650	26650	26650	26650	0
346	20241010	131200	13214150	26650	26650	26650	26650	0
347	20241010	131100	13214150	26650	26650	26650	26650	0
348	20241010	131000	13214150	26650	26650	26650	26650	0
349	20241010	130900	13214150	26650	26650	26650	26650	0
350	20241010	130800	13214150	26650	26650	26650	26650	0
351	20241010	130700	13214150	26650	26650	26650	26650	0
352	20241010	130600	13214150	26650	26650	26650	26650	0
353	20241010	130500	13214150	26650	26650	26650	26650	0
354	20241010	130400	13214150	26650	26650	26650	26650	0
355	20241010	130300	13214150	26650	26650	26650	26650	1
356	20241010	130200	13187500	26650	26650	26650	26650	0
357	20241010	130100	13187500	26650	26650	26650	26650	0
358	20241010	130000	13187500	26650	26650	26650	26650	0
359	20241010	125900	13187500	26650	26650	26650	26650	0
360	20241010	125800	13187500	26650	26650	26650	26650	1
361	20241010	125700	13160850	26600	26600	26600	26600	0
362	20241010	125600	13160850	26600	26600	26600	26600	0
363	20241010	125500	13160850	26600	26600	26600	26600	0
364	20241010	125400	13160850	26600	26600	26600	26600	0
365	20241010	125300	13160850	26600	26600	26600	26600	0
366	20241010	125200	13160850	26600	26600	26600	26600	0
367	20241010	125100	13160850	26600	26600	26600	26600	0
368	20241010	125000	13160850	26600	26600	26600	26600	0
369	20241010	124900	13160850	26600	26600	26600	26600	0
370	20241010	124800	13160850	26600	26600	26600	26600	0
371	20241010	124700	13160850	26600	26600	26600	26600	0
372	20241010	124600	13160850	26600	26600	26600	26600	0
373	20241010	124500	13160850	26600	26600	26600	26600	0
374	20241010	124400	13160850	26600	26600	26600	26600	0
375	20241010	124300	13160850	26600	26600	26600	26600	0
376	20241010	124200	13160850	26600	26600	26600	26600	0
377	20241010	124100	13160850	26600	26600	26600	26600	0
378	20241010	124000	13160850	26600	26600	26600	26600	0
379	20241010	123900	13160850	26600	26600	26600	26600	0
380	20241010	123800	13160850	26600	26600	26600	26600	0
381	20241010	123700	13160850	26600	26600	26600	26600	0
382	20241010	123600	13160850	26600	26600	26600	26600	0
383	20241010	123500	13160850	26600	26600	26600	26600	0
384	20241010	123400	13160850	26600	26600	26600	26600	0
385	20241010	123300	13160850	26600	26600	26600	26600	0
386	20241010	123200	13160850	26600	26600	26600	26600	0
387	20241010	123100	13160850	26600	26600	26600	26600	0
388	20241010	123000	13160850	26600	26600	26600	26600	0
389	20241010	122900	13160850	26600	26600	26600	26600	0
390	20241010	122800	13160850	26600	26600	26600	26600	0
391	20241010	122700	13160850	26600	26600	26600	26600	0
392	20241010	122600	13160850	26600	26600	26600	26600	0
393	20241010	122500	13160850	26600	26600	26600	26600	0
394	20241010	122400	13160850	26600	26600	26600	26600	0
395	20241010	122300	13160850	26600	26600	26600	26600	0
396	20241010	122200	13160850	26600	26600	26600	26600	0
397	20241010	122100	13160850	26600	26600	26600	26600	0
398	20241010	122000	13160850	26600	26600	26600	26600	0
399	20241010	121900	13160850	26600	26600	26600	26600	0
400	20241010	121800	13160850	26600	26600	26600	26600	0
401	20241010	121700	13160850	26600	26600	26600	26600	0
402	20241010	121600	13160850	26600	26600	26600	26600	1
403	20241010	121500	13134250	26550	26550	26550	26550	0
404	20241010	121400	13134250	26550	26550	26550	26550	0
405	20241010	121300	13134250	26550	26550	26550	26550	0
406	20241010	121200	13134250	26550	26550	26550	26550	0
407	20241010	121100	13134250	26550	26550	26550	26550	2
408	20241010	121000	13081150	26550	26550	26550	26550	1
409	20241010	120900	13054600	26700	26700	26700	26700	0
410	20241010	120800	13054600	26700	26700	26700	26700	0
411	20241010	120700	13054600	26700	26700	26700	26700	0
412	20241010	120600	13054600	26700	26700	26700	26700	0
413	20241010	120500	13054600	26700	26550	26700	26550	2
414	20241010	120400	13001350	26550	26550	26550	26550	1
415	20241010	120300	12974800	26650	26650	26650	26650	0
416	20241010	120200	12974800	26650	26650	26650	26650	0
417	20241010	120100	12974800	26650	26650	26650	26650	0
418	20241010	120000	12974800	26650	26650	26650	26650	0
419	20241010	115900	12974800	26650	26650	26650	26650	0
420	20241010	115800	12974800	26650	26650	26650	26650	0
421	20241010	115700	12974800	26650	26650	26650	26650	0
422	20241010	115600	12974800	26650	26650	26650	26650	0
423	20241010	115500	12974800	26650	26650	26650	26650	0
424	20241010	115400	12974800	26650	26650	26650	26650	0
425	20241010	115300	12974800	26650	26650	26650	26650	0
426	20241010	115200	12974800	26650	26650	26650	26650	0
427	20241010	115100	12974800	26650	26650	26650	26650	0
428	20241010	115000	12974800	26650	26650	26650	26650	0
429	20241010	114900	12974800	26650	26650	26650	26650	0
430	20241010	114800	12974800	26650	26650	26650	26650	0
431	20241010	114700	12974800	26650	26650	26650	26650	0
432	20241010	114600	12974800	26650	26650	26650	26650	0
433	20241010	114500	12974800	26650	26650	26650	26650	0
434	20241010	114400	12974800	26650	26650	26650	26650	0
435	20241010	114300	12974800	26650	26650	26650	26650	0
436	20241010	114200	12974800	26650	26650	26650	26650	0
437	20241010	114100	12974800	26650	26650	26650	26650	0
438	20241010	114000	12974800	26650	26650	26650	26650	0
439	20241010	113900	12974800	26650	26650	26650	26650	0
440	20241010	113800	12974800	26650	26650	26650	26650	0
441	20241010	113700	12974800	26650	26650	26650	26650	0
442	20241010	113600	12974800	26650	26650	26650	26650	0
443	20241010	113500	12974800	26650	26650	26650	26650	0
444	20241010	113400	12974800	26650	26650	26650	26650	0
445	20241010	113300	12974800	26650	26650	26650	26650	0
446	20241010	113200	12974800	26650	26650	26650	26650	0
447	20241010	113100	12974800	26650	26650	26650	26650	0
448	20241010	113000	12974800	26650	26650	26650	26650	0
449	20241010	112900	12974800	26650	26650	26650	26650	0
450	20241010	112800	12974800	26650	26550	26650	26550	3
451	20241010	112700	12895000	26500	26550	26550	26500	5
452	20241010	112600	12762450	26600	26600	26600	26600	0
453	20241010	112500	12762450	26600	26600	26600	26600	0
454	20241010	112400	12762450	26600	26600	26600	26600	0
455	20241010	112300	12762450	26600	26600	26600	26600	0
456	20241010	112200	12762450	26600	26600	26600	26600	0
457	20241010	112100	12762450	26600	26600	26600	26600	0
458	20241010	112000	12762450	26600	26600	26600	26600	0
459	20241010	111900	12762450	26600	26600	26600	26600	0
460	20241010	111800	12762450	26600	26600	26600	26600	0
461	20241010	111700	12762450	26600	26600	26600	26600	0
462	20241010	111600	12762450	26600	26600	26600	26600	0
463	20241010	111500	12762450	26600	26600	26600	26600	0
464	20241010	111400	12762450	26600	26600	26600	26600	99
465	20241010	111300	10129050	26650	26650	26650	26650	0
466	20241010	111200	10129050	26650	26650	26650	26650	0
467	20241010	111100	10129050	26650	26650	26650	26650	0
468	20241010	111000	10129050	26650	26650	26650	26650	0
469	20241010	110900	10129050	26650	26650	26650	26650	0
470	20241010	110800	10129050	26650	26650	26650	26650	0
471	20241010	110700	10129050	26650	26650	26650	26650	0
472	20241010	110600	10129050	26650	26650	26650	26650	0
473	20241010	110500	10129050	26650	26650	26650	26650	1
474	20241010	110400	10102400	26700	26700	26700	26700	0
475	20241010	110300	10102400	26700	26700	26700	26700	0
476	20241010	110200	10102400	26700	26700	26700	26700	0
477	20241010	110100	10102400	26700	26700	26700	26700	0
478	20241010	110000	10102400	26700	26700	26700	26700	0
479	20241010	105900	10102400	26700	26700	26700	26700	0
480	20241010	105800	10102400	26700	26700	26700	26700	0
481	20241010	105700	10102400	26700	26700	26700	26700	0
482	20241010	105600	10102400	26700	26700	26700	26700	0
483	20241010	105500	10102400	26700	26700	26700	26700	0
484	20241010	105400	10102400	26700	26700	26700	26700	0
485	20241010	105300	10102400	26700	26700	26700	26700	0
486	20241010	105200	10102400	26700	26700	26700	26700	0
487	20241010	105100	10102400	26700	26700	26700	26700	0
488	20241010	105000	10102400	26700	26700	26700	26700	0
489	20241010	104900	10102400	26700	26700	26700	26700	0
490	20241010	104800	10102400	26700	26700	26700	26700	1
491	20241010	104700	10075700	26650	26650	26650	26650	1
492	20241010	104600	10049050	26600	26600	26600	26600	1
493	20241010	104500	10022450	26700	26700	26700	26700	0
494	20241010	104400	10022450	26700	26700	26700	26700	0
495	20241010	104300	10022450	26700	26700	26700	26700	0
496	20241010	104200	10022450	26700	26700	26700	26700	0
497	20241010	104100	10022450	26700	26700	26700	26700	0
498	20241010	104000	10022450	26700	26650	26700	26650	15
499	20241010	103900	9622400	26550	26550	26550	26550	0
500	20241010	103800	9622400	26550	26550	26550	26550	0
501	20241010	103700	9622400	26550	26550	26550	26550	3
502	20241010	103600	9542750	26550	26550	26550	26550	1
503	20241010	103500	9516200	26550	26550	26550	26550	0
504	20241010	103400	9516200	26550	26550	26550	26550	0
505	20241010	103300	9516200	26550	26550	26550	26550	1
506	20241010	103200	9489650	26550	26550	26550	26550	79
507	20241010	103100	7392200	26550	26550	26550	26550	0
508	20241010	103000	7392200	26550	26550	26550	26550	0
509	20241010	102900	7392200	26550	26550	26550	26550	0
510	20241010	102800	7392200	26550	26700	26700	26550	200
511	20241010	102700	2076900	26750	26750	26750	26750	0
512	20241010	102600	2076900	26750	26750	26750	26750	0
513	20241010	102500	2076900	26750	26750	26750	26750	0
514	20241010	102400	2076900	26750	26750	26750	26750	0
515	20241010	102300	2076900	26750	26750	26750	26750	1
516	20241010	102200	2050150	26750	26750	26750	26750	9
517	20241010	102100	1809400	26750	26750	26750	26750	0
518	20241010	102000	1809400	26750	26750	26750	26750	0
519	20241010	101900	1809400	26750	26750	26750	26750	0
520	20241010	101800	1809400	26750	26750	26750	26750	0
521	20241010	101700	1809400	26750	26750	26750	26750	0
522	20241010	101600	1809400	26750	26750	26750	26750	0
523	20241010	101500	1809400	26750	26750	26750	26750	0
524	20241010	101400	1809400	26750	26750	26750	26750	0
525	20241010	101300	1809400	26750	26750	26750	26750	0
526	20241010	101200	1809400	26750	26750	26750	26750	0
527	20241010	101100	1809400	26750	26750	26750	26750	0
528	20241010	101000	1809400	26750	26750	26750	26750	0
529	20241010	100900	1809400	26750	26750	26750	26750	0
530	20241010	100800	1809400	26750	26750	26750	26750	0
531	20241010	100700	1809400	26750	26750	26750	26750	0
532	20241010	100600	1809400	26750	26750	26750	26750	0
533	20241010	100500	1809400	26750	26750	26750	26750	0
534	20241010	100400	1809400	26750	26750	26750	26750	0
535	20241010	100300	1809400	26750	26750	26750	26750	0
536	20241010	100200	1809400	26750	26750	26750	26750	4
537	20241010	100100	1702400	26750	26750	26750	26750	0
538	20241010	100000	1702400	26750	26750	26750	26750	1
539	20241010	095900	1675650	26750	26750	26750	26750	0
540	20241010	095800	1675650	26750	26750	26750	26750	0
541	20241010	095700	1675650	26750	26750	26750	26750	0
542	20241010	095600	1675650	26750	26750	26750	26750	0
543	20241010	095500	1675650	26750	26750	26750	26750	0
544	20241010	095400	1675650	26750	26750	26750	26750	0
545	20241010	095300	1675650	26750	26750	26750	26750	0
546	20241010	095200	1675650	26750	26750	26750	26750	0
547	20241010	095100	1675650	26750	26750	26750	26750	0
548	20241010	095000	1675650	26750	26750	26750	26750	0
549	20241010	094900	1675650	26750	26750	26750	26750	0
550	20241010	094800	1675650	26750	26750	26750	26750	0
551	20241010	094700	1675650	26750	26750	26750	26750	0
552	20241010	094600	1675650	26750	26750	26750	26750	0
553	20241010	094500	1675650	26750	26750	26750	26750	0
554	20241010	094400	1675650	26750	26750	26750	26750	0
555	20241010	094300	1675650	26750	26750	26750	26750	0
556	20241010	094200	1675650	26750	26750	26750	26750	0
557	20241010	094100	1675650	26750	26750	26750	26750	0
558	20241010	094000	1675650	26750	26750	26750	26750	0
559	20241010	093900	1675650	26750	26750	26750	26750	0
560	20241010	093800	1675650	26750	26750	26750	26750	0
561	20241010	093700	1675650	26750	26750	26750	26750	0
562	20241010	093600	1675650	26750	26750	26750	26750	0
563	20241010	093500	1675650	26750	26750	26750	26750	0
564	20241010	093400	1675650	26750	26750	26750	26750	0
565	20241010	093300	1675650	26750	26750	26750	26750	1
566	20241010	093200	1648900	26750	26750	26750	26750	0
567	20241010	093100	1648900	26750	26750	26750	26750	0
568	20241010	093000	1648900	26750	26750	26750	26750	0
569	20241010	092900	1648900	26750	26750	26750	26750	0
570	20241010	092800	1648900	26750	26750	26750	26750	0
571	20241010	092700	1648900	26750	26750	26750	26750	0
572	20241010	092600	1648900	26750	26750	26750	26750	0
573	20241010	092500	1648900	26750	26750	26750	26750	0
574	20241010	092400	1648900	26750	26750	26750	26750	0
575	20241010	092300	1648900	26750	26750	26750	26750	0
576	20241010	092200	1648900	26750	26750	26750	26750	0
577	20241010	092100	1648900	26750	26750	26750	26750	0
578	20241010	092000	1648900	26750	26750	26750	26750	0
579	20241010	091900	1648900	26750	26750	26750	26750	0
580	20241010	091800	1648900	26750	26750	26750	26750	0
581	20241010	091700	1648900	26750	26750	26750	26750	0
582	20241010	091600	1648900	26750	26750	26750	26750	0
583	20241010	091500	1648900	26750	26750	26750	26750	0
584	20241010	091400	1648900	26750	26750	26750	26750	0
585	20241010	091300	1648900	26750	26750	26750	26750	0
586	20241010	091200	1648900	26750	26750	26750	26750	0
587	20241010	091100	1648900	26750	26750	26750	26750	0
588	20241010	091000	1648900	26750	26750	26750	26750	1
589	20241010	090900	1622150	26750	26750	26750	26750	0
590	20241010	090800	1622150	26750	26750	26750	26750	1
591	20241010	090700	1595400	26550	26550	26550	26550	0
592	20241010	090600	1595400	26550	26550	26550	26550	0
593	20241010	090500	1595400	26550	26550	26550	26550	0
594	20241010	090400	1595400	26550	26550	26550	26550	1
595	20241010	090300	1568850	26550	26800	26800	26550	16
596	20241010	090200	1143800	26600	26600	26600	26600	0
597	20241010	090100	1143800	26600	26600	26600	26600	0
598	20241010	090000	1143800	26600	26600	26600	26600	43