KissMeData/038390/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	192200	20083170	15890	15890	15890	15890	40
3	20240930	192100	20083170	15890	15890	15890	15890	0
4	20240930	192000	20083170	15890	15890	15890	15890	0
5	20240930	191900	20083170	15890	15890	15890	15890	0
6	20240930	191800	20083170	15890	15890	15890	15890	0
7	20240930	191700	20083170	15890	15890	15890	15890	0
8	20240930	191600	20083170	15890	15890	15890	15890	0
9	20240930	191500	20083170	15890	15890	15890	15890	0
10	20240930	191400	20083170	15890	15890	15890	15890	0
11	20240930	191300	20083170	15890	15890	15890	15890	0
12	20240930	191200	20083170	15890	15890	15890	15890	0
13	20240930	191100	20083170	15890	15890	15890	15890	0
14	20240930	191000	20083170	15890	15890	15890	15890	0
15	20240930	190900	20083170	15890	15890	15890	15890	0
16	20240930	190800	20083170	15890	15890	15890	15890	0
17	20240930	190700	20083170	15890	15890	15890	15890	0
18	20240930	190600	20083170	15890	15890	15890	15890	0
19	20240930	190500	20083170	15890	15890	15890	15890	0
20	20240930	190400	20083170	15890	15890	15890	15890	0
21	20240930	190300	20083170	15890	15890	15890	15890	0
22	20240930	190200	20083170	15890	15890	15890	15890	0
23	20240930	190100	20083170	15890	15890	15890	15890	0
24	20240930	190000	20083170	15890	15890	15890	15890	0
25	20240930	185900	20083170	15890	15890	15890	15890	0
26	20240930	185800	20083170	15890	15890	15890	15890	0
27	20240930	185700	20083170	15890	15890	15890	15890	0
28	20240930	185600	20083170	15890	15890	15890	15890	0
29	20240930	185500	20083170	15890	15890	15890	15890	0
30	20240930	185400	20083170	15890	15890	15890	15890	0
31	20240930	185300	20083170	15890	15890	15890	15890	0
32	20240930	185200	20083170	15890	15890	15890	15890	40
33	20240930	185100	20083170	15890	15890	15890	15890	0
34	20240930	185000	20083170	15890	15890	15890	15890	0
35	20240930	184900	20083170	15890	15890	15890	15890	0
36	20240930	184800	20083170	15890	15890	15890	15890	0
37	20240930	184700	20083170	15890	15890	15890	15890	0
38	20240930	184600	20083170	15890	15890	15890	15890	0
39	20240930	184500	20083170	15890	15890	15890	15890	0
40	20240930	184400	20083170	15890	15890	15890	15890	0
41	20240930	184300	20083170	15890	15890	15890	15890	0
42	20240930	184200	20083170	15890	15890	15890	15890	0
43	20240930	184100	20083170	15890	15890	15890	15890	0
44	20240930	184000	20083170	15890	15890	15890	15890	0
45	20240930	183900	20083170	15890	15890	15890	15890	0
46	20240930	183800	20083170	15890	15890	15890	15890	0
47	20240930	183700	20083170	15890	15890	15890	15890	0
48	20240930	183600	20083170	15890	15890	15890	15890	0
49	20240930	183500	20083170	15890	15890	15890	15890	0
50	20240930	183400	20083170	15890	15890	15890	15890	0
51	20240930	183300	20083170	15890	15890	15890	15890	0
52	20240930	183200	20083170	15890	15890	15890	15890	0
53	20240930	183100	20083170	15890	15890	15890	15890	0
54	20240930	183000	20083170	15890	15890	15890	15890	0
55	20240930	182900	20083170	15890	15890	15890	15890	0
56	20240930	182800	20083170	15890	15890	15890	15890	0
57	20240930	182700	20083170	15890	15890	15890	15890	0
58	20240930	182600	20083170	15890	15890	15890	15890	0
59	20240930	182500	20083170	15890	15890	15890	15890	0
60	20240930	182400	20083170	15890	15890	15890	15890	0
61	20240930	182300	20083170	15890	15890	15890	15890	0
62	20240930	182200	20083170	15890	15890	15890	15890	40
63	20240930	182100	20083170	15890	15890	15890	15890	0
64	20240930	182000	20083170	15890	15890	15890	15890	0
65	20240930	181900	20083170	15890	15890	15890	15890	0
66	20240930	181800	20083170	15890	15890	15890	15890	0
67	20240930	181700	20083170	15890	15890	15890	15890	0
68	20240930	181600	20083170	15890	15890	15890	15890	0
69	20240930	181500	20083170	15890	15890	15890	15890	0
70	20240930	181400	20083170	15890	15890	15890	15890	0
71	20240930	181300	20083170	15890	15890	15890	15890	0
72	20240930	181200	20083170	15890	15890	15890	15890	0
73	20240930	181100	20083170	15890	15890	15890	15890	0
74	20240930	181000	20083170	15890	15890	15890	15890	0
75	20240930	180900	20083170	15890	15890	15890	15890	0
76	20240930	180800	20083170	15890	15890	15890	15890	0
77	20240930	180700	20083170	15890	15890	15890	15890	0
78	20240930	180600	20083170	15890	15890	15890	15890	0
79	20240930	180500	20083170	15890	15890	15890	15890	0
80	20240930	180400	20083170	15890	15890	15890	15890	0
81	20240930	180300	20083170	15890	15890	15890	15890	0
82	20240930	180200	20083170	15890	15890	15890	15890	0
83	20240930	180100	20083170	15890	15890	15890	15890	0
84	20240930	180000	20083170	15890	15890	15890	15890	0
85	20240930	175900	20083170	15890	15890	15890	15890	0
86	20240930	175800	20083170	15890	15890	15890	15890	0
87	20240930	175700	20083170	15890	15890	15890	15890	0
88	20240930	175600	20083170	15890	15890	15890	15890	0
89	20240930	175500	20083170	15890	15890	15890	15890	0
90	20240930	175400	20083170	15890	15890	15890	15890	0
91	20240930	175300	20083170	15890	15890	15890	15890	0
92	20240930	175200	20083170	15890	15890	15890	15890	40
93	20240930	175100	20083170	15890	15890	15890	15890	0
94	20240930	175000	20083170	15890	15890	15890	15890	0
95	20240930	174900	20083170	15890	15890	15890	15890	0
96	20240930	174800	20083170	15890	15890	15890	15890	0
97	20240930	174700	20083170	15890	15890	15890	15890	0
98	20240930	174600	20083170	15890	15890	15890	15890	0
99	20240930	174500	20083170	15890	15890	15890	15890	0
100	20240930	174400	20083170	15890	15890	15890	15890	0
101	20240930	174300	20083170	15890	15890	15890	15890	0
102	20240930	174200	20083170	15890	15890	15890	15890	0
103	20240930	174100	20083170	15890	15890	15890	15890	0
104	20240930	174000	20083170	15890	15890	15890	15890	0
105	20240930	173900	20083170	15890	15890	15890	15890	0
106	20240930	173800	20083170	15890	15890	15890	15890	0
107	20240930	173700	20083170	15890	15890	15890	15890	0
108	20240930	173600	20083170	15890	15890	15890	15890	0
109	20240930	173500	20083170	15890	15890	15890	15890	0
110	20240930	173400	20083170	15890	15890	15890	15890	0
111	20240930	173300	20083170	15890	15890	15890	15890	0
112	20240930	173200	20083170	15890	15890	15890	15890	0
113	20240930	173100	20083170	15890	15890	15890	15890	0
114	20240930	173000	20083170	15890	15890	15890	15890	0
115	20240930	172900	20083170	15890	15890	15890	15890	0
116	20240930	172800	20083170	15890	15890	15890	15890	0
117	20240930	172700	20083170	15890	15890	15890	15890	0
118	20240930	172600	20083170	15890	15890	15890	15890	0
119	20240930	172500	20083170	15890	15890	15890	15890	0
120	20240930	172400	20083170	15890	15890	15890	15890	0
121	20240930	172300	20083170	15890	15890	15890	15890	0
122	20240930	172200	20083170	15890	15890	15890	15890	40
123	20240930	172100	20083170	15890	15890	15890	15890	0
124	20240930	172000	20083170	15890	15890	15890	15890	0
125	20240930	171900	20083170	15890	15890	15890	15890	0
126	20240930	171800	20083170	15890	15890	15890	15890	0
127	20240930	171700	20083170	15890	15890	15890	15890	0
128	20240930	171600	20083170	15890	15890	15890	15890	0
129	20240930	171500	20083170	15890	15890	15890	15890	0
130	20240930	171400	20083170	15890	15890	15890	15890	0
131	20240930	171300	20083170	15890	15890	15890	15890	0
132	20240930	171200	20083170	15890	15890	15890	15890	0
133	20240930	171100	20083170	15890	15890	15890	15890	0
134	20240930	171000	20083170	15890	15890	15890	15890	0
135	20240930	170900	20083170	15890	15890	15890	15890	0
136	20240930	170800	20083170	15890	15890	15890	15890	0
137	20240930	170700	20083170	15890	15890	15890	15890	0
138	20240930	170600	20083170	15890	15890	15890	15890	0
139	20240930	170500	20083170	15890	15890	15890	15890	0
140	20240930	170400	20083170	15890	15890	15890	15890	0
141	20240930	170300	20083170	15890	15890	15890	15890	0
142	20240930	170200	20083170	15890	15890	15890	15890	0
143	20240930	170100	20083170	15890	15890	15890	15890	0
144	20240930	170000	20083170	15890	15890	15890	15890	0
145	20240930	165900	20083170	15890	15890	15890	15890	0
146	20240930	165800	20083170	15890	15890	15890	15890	0
147	20240930	165700	20083170	15890	15890	15890	15890	0
148	20240930	165600	20083170	15890	15890	15890	15890	0
149	20240930	165500	20083170	15890	15890	15890	15890	0
150	20240930	165400	20083170	15890	15890	15890	15890	0
151	20240930	165300	20083170	15890	15890	15890	15890	0
152	20240930	165200	20083170	15890	15890	15890	15890	40
153	20240930	165100	20083170	15890	15890	15890	15890	0
154	20240930	165000	20083170	15890	15890	15890	15890	0
155	20240930	164900	20083170	15890	15890	15890	15890	0
156	20240930	164800	20083170	15890	15890	15890	15890	0
157	20240930	164700	20083170	15890	15890	15890	15890	0
158	20240930	164600	20083170	15890	15890	15890	15890	0
159	20240930	164500	20083170	15890	15890	15890	15890	0
160	20240930	164400	20083170	15890	15890	15890	15890	0
161	20240930	164300	20083170	15890	15890	15890	15890	0
162	20240930	164200	20083170	15890	15890	15890	15890	0
163	20240930	164100	20083170	15890	15890	15890	15890	0
164	20240930	164000	20083170	15890	15890	15890	15890	0
165	20240930	163900	20083170	15890	15890	15890	15890	0
166	20240930	163800	20083170	15890	15890	15890	15890	0
167	20240930	163700	20083170	15890	15890	15890	15890	0
168	20240930	163600	20083170	15890	15890	15890	15890	0
169	20240930	163500	20083170	15890	15890	15890	15890	0
170	20240930	163400	20083170	15890	15890	15890	15890	0
171	20240930	163300	20083170	15890	15890	15890	15890	0
172	20240930	163200	20083170	15890	15890	15890	15890	0
173	20240930	163100	20083170	15890	15890	15890	15890	0
174	20240930	163000	20083170	15890	15890	15890	15890	0
175	20240930	162900	20083170	15890	15890	15890	15890	0
176	20240930	162800	20083170	15890	15890	15890	15890	0
177	20240930	162700	20083170	15890	15890	15890	15890	0
178	20240930	162600	20083170	15890	15890	15890	15890	0
179	20240930	162500	20083170	15890	15890	15890	15890	0
180	20240930	162400	20083170	15890	15890	15890	15890	0
181	20240930	162300	20083170	15890	15890	15890	15890	0
182	20240930	162200	20083170	15890	15890	15890	15890	40
183	20240930	162100	20083170	15890	15890	15890	15890	0
184	20240930	162000	20083170	15890	15890	15890	15890	0
185	20240930	161900	20083170	15890	15890	15890	15890	0
186	20240930	161800	20083170	15890	15890	15890	15890	0
187	20240930	161700	20083170	15890	15890	15890	15890	0
188	20240930	161600	20083170	15890	15890	15890	15890	0
189	20240930	161500	20083170	15890	15890	15890	15890	0
190	20240930	161400	20083170	15890	15890	15890	15890	0
191	20240930	161300	20083170	15890	15890	15890	15890	0
192	20240930	161200	20083170	15890	15890	15890	15890	0
193	20240930	161100	20083170	15890	15890	15890	15890	0
194	20240930	161000	20083170	15890	15890	15890	15890	0
195	20240930	160900	20083170	15890	15890	15890	15890	0
196	20240930	160800	20083170	15890	15890	15890	15890	0
197	20240930	160700	20083170	15890	15890	15890	15890	0
198	20240930	160600	20083170	15890	15890	15890	15890	0
199	20240930	160500	20083170	15890	15890	15890	15890	0
200	20240930	160400	20083170	15890	15890	15890	15890	0
201	20240930	160300	20083170	15890	15890	15890	15890	0
202	20240930	160200	20083170	15890	15890	15890	15890	0
203	20240930	160100	20083170	15890	15890	15890	15890	0
204	20240930	160000	20083170	15890	15890	15890	15890	0
205	20240930	155900	20083170	15890	15890	15890	15890	0
206	20240930	155800	20083170	15890	15890	15890	15890	0
207	20240930	155700	20083170	15890	15890	15890	15890	0
208	20240930	155600	20083170	15890	15890	15890	15890	0
209	20240930	155500	20083170	15890	15890	15890	15890	0
210	20240930	155400	20083170	15890	15890	15890	15890	0
211	20240930	155300	20083170	15890	15890	15890	15890	0
212	20240930	155200	20083170	15890	15890	15890	15890	40
213	20240930	155100	20083170	15890	15890	15890	15890	0
214	20240930	155000	20083170	15890	15890	15890	15890	0
215	20240930	154900	20083170	15890	15890	15890	15890	0
216	20240930	154800	20083170	15890	15890	15890	15890	0
217	20240930	154700	20083170	15890	15890	15890	15890	0
218	20240930	154600	20083170	15890	15890	15890	15890	0
219	20240930	154500	20083170	15890	15890	15890	15890	0
220	20240930	154400	20083170	15890	15890	15890	15890	0
221	20240930	154300	20083170	15890	15890	15890	15890	0
222	20240930	154200	20083170	15890	15890	15890	15890	0
223	20240930	154100	20083170	15890	15890	15890	15890	0
224	20240930	154000	20083170	15890	15890	15890	15890	0
225	20240930	153900	20083170	15890	15890	15890	15890	0
226	20240930	153800	20083170	15890	15890	15890	15890	0
227	20240930	153700	20083170	15890	15890	15890	15890	0
228	20240930	153600	20083170	15890	15890	15890	15890	0
229	20240930	153500	20083170	15890	15890	15890	15890	0
230	20240930	153400	20083170	15890	15890	15890	15890	0
231	20240930	153300	20083170	15890	15890	15890	15890	0
232	20240930	153200	20083170	15890	15890	15890	15890	0
233	20240930	153100	20083170	15890	15890	15890	15890	0
234	20240930	153000	20083170	15890	15890	15890	15890	40
235	20240930	152900	19447570	15890	15890	15890	15890	0
236	20240930	152800	19447570	15890	15890	15890	15890	0
237	20240930	152700	19447570	15890	15890	15890	15890	0
238	20240930	152600	19447570	15890	15890	15890	15890	0
239	20240930	152500	19447570	15890	15890	15890	15890	0
240	20240930	152400	19447570	15890	15890	15890	15890	0
241	20240930	152300	19447570	15890	15890	15890	15890	0
242	20240930	152200	19447570	15890	15890	15890	15890	0
243	20240930	152100	19447570	15890	15890	15890	15890	0
244	20240930	152000	19447570	15890	15890	15890	15890	0
245	20240930	151900	19447570	15890	15880	15890	15880	5
246	20240930	151800	19368160	15790	15790	15790	15790	4
247	20240930	151700	19305000	15900	15900	15900	15900	0
248	20240930	151600	19305000	15900	15900	15900	15900	0
249	20240930	151500	19305000	15900	15900	15900	15900	0
250	20240930	151400	19305000	15900	15900	15900	15900	0
251	20240930	151300	19305000	15900	15900	15900	15900	0
252	20240930	151200	19305000	15900	15900	15900	15900	0
253	20240930	151100	19305000	15900	15900	15900	15900	0
254	20240930	151000	19305000	15900	15900	15900	15900	0
255	20240930	150900	19305000	15900	15900	15900	15900	0
256	20240930	150800	19305000	15900	15900	15900	15900	0
257	20240930	150700	19305000	15900	15890	15900	15890	3
258	20240930	150600	19257310	15790	15790	15790	15790	0
259	20240930	150500	19257310	15790	15790	15790	15790	0
260	20240930	150400	19257310	15790	15790	15790	15790	0
261	20240930	150300	19257310	15790	15790	15790	15790	0
262	20240930	150200	19257310	15790	15790	15790	15790	0
263	20240930	150100	19257310	15790	15790	15790	15790	0
264	20240930	150000	19257310	15790	15790	15790	15790	0
265	20240930	145900	19257310	15790	15790	15790	15790	0
266	20240930	145800	19257310	15790	15790	15790	15790	0
267	20240930	145700	19257310	15790	15790	15790	15790	0
268	20240930	145600	19257310	15790	15790	15790	15790	0
269	20240930	145500	19257310	15790	15790	15790	15790	2
270	20240930	145400	19225730	15900	15890	15900	15890	100
271	20240930	145300	17635760	15890	15890	15890	15890	0
272	20240930	145200	17635760	15890	15890	15890	15890	0
273	20240930	145100	17635760	15890	15890	15890	15890	1
274	20240930	145000	17619870	15790	15790	15790	15790	0
275	20240930	144900	17619870	15790	15800	15800	15790	10
276	20240930	144800	17461900	15900	15900	15900	15900	0
277	20240930	144700	17461900	15900	15900	15900	15900	0
278	20240930	144600	17461900	15900	15900	15900	15900	0
279	20240930	144500	17461900	15900	15900	15900	15900	0
280	20240930	144400	17461900	15900	15900	15900	15900	0
281	20240930	144300	17461900	15900	15890	15900	15890	114
282	20240930	144200	15649440	15790	15790	15790	15790	14
283	20240930	144100	15428380	15780	15780	15780	15780	2
284	20240930	144000	15396820	15790	15790	15790	15790	0
285	20240930	143900	15396820	15790	15790	15790	15790	2
286	20240930	143800	15365240	15780	15780	15780	15780	0
287	20240930	143700	15365240	15780	15780	15780	15780	0
288	20240930	143600	15365240	15780	15780	15780	15780	0
289	20240930	143500	15365240	15780	15780	15780	15780	0
290	20240930	143400	15365240	15780	15780	15780	15780	0
291	20240930	143300	15365240	15780	15780	15780	15780	0
292	20240930	143200	15365240	15780	15780	15780	15780	0
293	20240930	143100	15365240	15780	15780	15780	15780	0
294	20240930	143000	15365240	15780	15780	15780	15780	0
295	20240930	142900	15365240	15780	15780	15780	15780	0
296	20240930	142800	15365240	15780	15780	15780	15780	0
297	20240930	142700	15365240	15780	15780	15780	15780	0
298	20240930	142600	15365240	15780	15780	15780	15780	0
299	20240930	142500	15365240	15780	15780	15780	15780	0
300	20240930	142400	15365240	15780	15780	15780	15780	0
301	20240930	142300	15365240	15780	15780	15780	15780	0
302	20240930	142200	15365240	15780	15780	15780	15780	0
303	20240930	142100	15365240	15780	15780	15780	15780	0
304	20240930	142000	15365240	15780	15780	15780	15780	0
305	20240930	141900	15365240	15780	15780	15780	15780	0
306	20240930	141800	15365240	15780	15780	15780	15780	0
307	20240930	141700	15365240	15780	15780	15780	15780	0
308	20240930	141600	15365240	15780	15780	15780	15780	0
309	20240930	141500	15365240	15780	15780	15780	15780	0
310	20240930	141400	15365240	15780	15780	15780	15780	0
311	20240930	141300	15365240	15780	15780	15780	15780	0
312	20240930	141200	15365240	15780	15780	15780	15780	0
313	20240930	141100	15365240	15780	15790	15790	15780	8
314	20240930	141000	15238960	15780	15780	15780	15780	0
315	20240930	140900	15238960	15780	15780	15780	15780	0
316	20240930	140800	15238960	15780	15780	15780	15780	0
317	20240930	140700	15238960	15780	15780	15780	15780	0
318	20240930	140600	15238960	15780	15780	15780	15780	0
319	20240930	140500	15238960	15780	15780	15780	15780	0
320	20240930	140400	15238960	15780	15780	15780	15780	0
321	20240930	140300	15238960	15780	15780	15780	15780	0
322	20240930	140200	15238960	15780	15780	15780	15780	0
323	20240930	140100	15238960	15780	15780	15780	15780	0
324	20240930	140000	15238960	15780	15800	15800	15780	64
325	20240930	135900	14228210	15800	15800	15800	15800	0
326	20240930	135800	14228210	15800	15800	15800	15800	0
327	20240930	135700	14228210	15800	15800	15800	15800	0
328	20240930	135600	14228210	15800	15800	15800	15800	0
329	20240930	135500	14228210	15800	15800	15800	15800	0
330	20240930	135400	14228210	15800	15800	15800	15800	0
331	20240930	135300	14228210	15800	15800	15800	15800	0
332	20240930	135200	14228210	15800	15800	15800	15800	0
333	20240930	135100	14228210	15800	15800	15800	15800	0
334	20240930	135000	14228210	15800	15800	15800	15800	0
335	20240930	134900	14228210	15800	15800	15800	15800	0
336	20240930	134800	14228210	15800	15800	15800	15800	0
337	20240930	134700	14228210	15800	15800	15800	15800	0
338	20240930	134600	14228210	15800	15800	15800	15800	0
339	20240930	134500	14228210	15800	15800	15800	15800	0
340	20240930	134400	14228210	15800	15800	15800	15800	0
341	20240930	134300	14228210	15800	15800	15800	15800	0
342	20240930	134200	14228210	15800	15800	15800	15800	0
343	20240930	134100	14228210	15800	15800	15800	15800	0
344	20240930	134000	14228210	15800	15800	15800	15800	0
345	20240930	133900	14228210	15800	15800	15800	15800	0
346	20240930	133800	14228210	15800	15800	15800	15800	0
347	20240930	133700	14228210	15800	15800	15800	15800	0
348	20240930	133600	14228210	15800	15800	15800	15800	0
349	20240930	133500	14228210	15800	15800	15800	15800	0
350	20240930	133400	14228210	15800	15800	15800	15800	0
351	20240930	133300	14228210	15800	15800	15800	15800	0
352	20240930	133200	14228210	15800	15800	15800	15800	0
353	20240930	133100	14228210	15800	15800	15800	15800	0
354	20240930	133000	14228210	15800	15800	15800	15800	0
355	20240930	132900	14228210	15800	15800	15800	15800	0
356	20240930	132800	14228210	15800	15800	15800	15800	0
357	20240930	132700	14228210	15800	15800	15800	15800	0
358	20240930	132600	14228210	15800	15800	15800	15800	0
359	20240930	132500	14228210	15800	15800	15800	15800	0
360	20240930	132400	14228210	15800	15800	15800	15800	0
361	20240930	132300	14228210	15800	15800	15800	15800	0
362	20240930	132200	14228210	15800	15800	15800	15800	0
363	20240930	132100	14228210	15800	15800	15800	15800	0
364	20240930	132000	14228210	15800	15800	15800	15800	0
365	20240930	131900	14228210	15800	15800	15800	15800	0
366	20240930	131800	14228210	15800	15800	15800	15800	0
367	20240930	131700	14228210	15800	15800	15800	15800	0
368	20240930	131600	14228210	15800	15800	15800	15800	0
369	20240930	131500	14228210	15800	15800	15800	15800	0
370	20240930	131400	14228210	15800	15800	15800	15800	0
371	20240930	131300	14228210	15800	15800	15800	15800	0
372	20240930	131200	14228210	15800	15800	15800	15800	5
373	20240930	131100	14149210	15800	15800	15800	15800	0
374	20240930	131000	14149210	15800	15800	15800	15800	0
375	20240930	130900	14149210	15800	15800	15800	15800	0
376	20240930	130800	14149210	15800	15800	15800	15800	0
377	20240930	130700	14149210	15800	15800	15800	15800	0
378	20240930	130600	14149210	15800	15800	15800	15800	2
379	20240930	130500	14117610	15800	15800	15800	15800	0
380	20240930	130400	14117610	15800	15800	15800	15800	0
381	20240930	130300	14117610	15800	15800	15800	15800	0
382	20240930	130200	14117610	15800	15800	15800	15800	0
383	20240930	130100	14117610	15800	15800	15800	15800	0
384	20240930	130000	14117610	15800	15800	15800	15800	0
385	20240930	125900	14117610	15800	15800	15800	15800	0
386	20240930	125800	14117610	15800	15800	15800	15800	0
387	20240930	125700	14117610	15800	15800	15800	15800	0
388	20240930	125600	14117610	15800	15800	15800	15800	0
389	20240930	125500	14117610	15800	15800	15800	15800	0
390	20240930	125400	14117610	15800	15800	15800	15800	0
391	20240930	125300	14117610	15800	15800	15800	15800	0
392	20240930	125200	14117610	15800	15800	15800	15800	0
393	20240930	125100	14117610	15800	15800	15800	15800	0
394	20240930	125000	14117610	15800	15800	15800	15800	0
395	20240930	124900	14117610	15800	15800	15800	15800	0
396	20240930	124800	14117610	15800	15800	15800	15800	0
397	20240930	124700	14117610	15800	15800	15800	15800	0
398	20240930	124600	14117610	15800	15800	15800	15800	0
399	20240930	124500	14117610	15800	15800	15800	15800	0
400	20240930	124400	14117610	15800	15800	15800	15800	1
401	20240930	124300	14101810	15800	15800	15800	15800	0
402	20240930	124200	14101810	15800	15800	15800	15800	0
403	20240930	124100	14101810	15800	15800	15800	15800	0
404	20240930	124000	14101810	15800	15800	15800	15800	0
405	20240930	123900	14101810	15800	15800	15800	15800	0
406	20240930	123800	14101810	15800	15800	15800	15800	0
407	20240930	123700	14101810	15800	15800	15800	15800	0
408	20240930	123600	14101810	15800	15800	15800	15800	0
409	20240930	123500	14101810	15800	15800	15800	15800	0
410	20240930	123400	14101810	15800	15800	15800	15800	0
411	20240930	123300	14101810	15800	15800	15800	15800	0
412	20240930	123200	14101810	15800	15800	15800	15800	0
413	20240930	123100	14101810	15800	15800	15800	15800	0
414	20240930	123000	14101810	15800	15800	15800	15800	0
415	20240930	122900	14101810	15800	15800	15800	15800	0
416	20240930	122800	14101810	15800	15800	15800	15800	0
417	20240930	122700	14101810	15800	15800	15800	15800	1
418	20240930	122600	14086010	15780	15780	15780	15780	0
419	20240930	122500	14086010	15780	15780	15780	15780	0
420	20240930	122400	14086010	15780	15780	15780	15780	0
421	20240930	122300	14086010	15780	15780	15780	15780	0
422	20240930	122200	14086010	15780	15780	15780	15780	0
423	20240930	122100	14086010	15780	15780	15780	15780	0
424	20240930	122000	14086010	15780	15790	15790	15780	19
425	20240930	121900	13786180	15800	15800	15800	15800	0
426	20240930	121800	13786180	15800	15800	15800	15800	0
427	20240930	121700	13786180	15800	15800	15800	15800	0
428	20240930	121600	13786180	15800	15800	15800	15800	0
429	20240930	121500	13786180	15800	15800	15800	15800	0
430	20240930	121400	13786180	15800	15800	15800	15800	0
431	20240930	121300	13786180	15800	15800	15800	15800	0
432	20240930	121200	13786180	15800	15800	15800	15800	0
433	20240930	121100	13786180	15800	15800	15800	15800	0
434	20240930	121000	13786180	15800	15800	15800	15800	0
435	20240930	120900	13786180	15800	15800	15800	15800	0
436	20240930	120800	13786180	15800	15800	15800	15800	0
437	20240930	120700	13786180	15800	15800	15800	15800	0
438	20240930	120600	13786180	15800	15800	15800	15800	0
439	20240930	120500	13786180	15800	15800	15800	15800	0
440	20240930	120400	13786180	15800	15800	15800	15800	0
441	20240930	120300	13786180	15800	15800	15800	15800	0
442	20240930	120200	13786180	15800	15800	15800	15800	0
443	20240930	120100	13786180	15800	15800	15800	15800	0
444	20240930	120000	13786180	15800	15800	15800	15800	51
445	20240930	115900	12980380	15800	15800	15800	15800	0
446	20240930	115800	12980380	15800	15800	15800	15800	0
447	20240930	115700	12980380	15800	15800	15800	15800	0
448	20240930	115600	12980380	15800	15800	15800	15800	0
449	20240930	115500	12980380	15800	15800	15800	15800	0
450	20240930	115400	12980380	15800	15800	15800	15800	0
451	20240930	115300	12980380	15800	15800	15800	15800	0
452	20240930	115200	12980380	15800	15800	15800	15800	0
453	20240930	115100	12980380	15800	15800	15800	15800	0
454	20240930	115000	12980380	15800	15800	15800	15800	0
455	20240930	114900	12980380	15800	15800	15800	15800	0
456	20240930	114800	12980380	15800	15800	15800	15800	0
457	20240930	114700	12980380	15800	15800	15800	15800	0
458	20240930	114600	12980380	15800	15800	15800	15800	0
459	20240930	114500	12980380	15800	15800	15800	15800	0
460	20240930	114400	12980380	15800	15800	15800	15800	0
461	20240930	114300	12980380	15800	15800	15800	15800	1
462	20240930	114200	12964580	15800	15800	15800	15800	0
463	20240930	114100	12964580	15800	15800	15800	15800	0
464	20240930	114000	12964580	15800	15800	15800	15800	0
465	20240930	113900	12964580	15800	15800	15800	15800	0
466	20240930	113800	12964580	15800	15800	15800	15800	0
467	20240930	113700	12964580	15800	15800	15800	15800	0
468	20240930	113600	12964580	15800	15800	15800	15800	0
469	20240930	113500	12964580	15800	15800	15800	15800	0
470	20240930	113400	12964580	15800	15800	15800	15800	0
471	20240930	113300	12964580	15800	15800	15800	15800	0
472	20240930	113200	12964580	15800	15800	15800	15800	0
473	20240930	113100	12964580	15800	15800	15800	15800	0
474	20240930	113000	12964580	15800	15800	15800	15800	0
475	20240930	112900	12964580	15800	15800	15800	15800	0
476	20240930	112800	12964580	15800	15800	15800	15800	0
477	20240930	112700	12964580	15800	15800	15800	15800	0
478	20240930	112600	12964580	15800	15800	15800	15800	0
479	20240930	112500	12964580	15800	15800	15800	15800	0
480	20240930	112400	12964580	15800	15800	15800	15800	0
481	20240930	112300	12964580	15800	15800	15800	15800	0
482	20240930	112200	12964580	15800	15800	15800	15800	1
483	20240930	112100	12948780	15800	15800	15800	15800	0
484	20240930	112000	12948780	15800	15800	15800	15800	0
485	20240930	111900	12948780	15800	15800	15800	15800	0
486	20240930	111800	12948780	15800	15800	15800	15800	152
487	20240930	111700	10547180	15790	15790	15790	15790	0
488	20240930	111600	10547180	15790	15790	15790	15790	0
489	20240930	111500	10547180	15790	15790	15790	15790	0
490	20240930	111400	10547180	15790	15790	15790	15790	0
491	20240930	111300	10547180	15790	15790	15790	15790	0
492	20240930	111200	10547180	15790	15790	15790	15790	0
493	20240930	111100	10547180	15790	15790	15790	15790	0
494	20240930	111000	10547180	15790	15790	15790	15790	0
495	20240930	110900	10547180	15790	15790	15790	15790	0
496	20240930	110800	10547180	15790	15790	15790	15790	0
497	20240930	110700	10547180	15790	15790	15790	15790	0
498	20240930	110600	10547180	15790	15790	15790	15790	0
499	20240930	110500	10547180	15790	15790	15790	15790	0
500	20240930	110400	10547180	15790	15790	15790	15790	0
501	20240930	110300	10547180	15790	15790	15790	15790	0
502	20240930	110200	10547180	15790	15800	15800	15790	8
503	20240930	110100	10420850	15800	15800	15800	15800	0
504	20240930	110000	10420850	15800	15800	15800	15800	0
505	20240930	105900	10420850	15800	15800	15800	15800	150
506	20240930	105800	8050850	15800	15800	15800	15800	0
507	20240930	105700	8050850	15800	15800	15800	15800	0
508	20240930	105600	8050850	15800	15800	15800	15800	0
509	20240930	105500	8050850	15800	15800	15800	15800	0
510	20240930	105400	8050850	15800	15800	15800	15800	224
511	20240930	105300	4511650	15800	15800	15800	15800	0
512	20240930	105200	4511650	15800	15800	15800	15800	19
513	20240930	105100	4211450	15800	15800	15800	15800	0
514	20240930	105000	4211450	15800	15800	15800	15800	1
515	20240930	104900	4195650	15800	15830	15830	15800	241
516	20240930	104800	382860	15940	15940	15940	15940	0
517	20240930	104700	382860	15940	15940	15940	15940	0
518	20240930	104600	382860	15940	15940	15940	15940	0
519	20240930	104500	382860	15940	15940	15940	15940	0
520	20240930	104400	382860	15940	15940	15940	15940	0
521	20240930	104300	382860	15940	15940	15940	15940	0
522	20240930	104200	382860	15940	15940	15940	15940	0
523	20240930	104100	382860	15940	15940	15940	15940	0
524	20240930	104000	382860	15940	15940	15940	15940	0
525	20240930	103900	382860	15940	15940	15940	15940	0
526	20240930	103800	382860	15940	15940	15940	15940	0
527	20240930	103700	382860	15940	15940	15940	15940	0
528	20240930	103600	382860	15940	15940	15940	15940	0
529	20240930	103500	382860	15940	15940	15940	15940	0
530	20240930	103400	382860	15940	15940	15940	15940	0
531	20240930	103300	382860	15940	15940	15940	15940	0
532	20240930	103200	382860	15940	15940	15940	15940	0
533	20240930	103100	382860	15940	15940	15940	15940	0
534	20240930	103000	382860	15940	15940	15940	15940	0
535	20240930	102900	382860	15940	15940	15940	15940	0
536	20240930	102800	382860	15940	15940	15940	15940	0
537	20240930	102700	382860	15940	15940	15940	15940	0
538	20240930	102600	382860	15940	15940	15940	15940	0
539	20240930	102500	382860	15940	15940	15940	15940	0
540	20240930	102400	382860	15940	15940	15940	15940	0
541	20240930	102300	382860	15940	15940	15940	15940	0
542	20240930	102200	382860	15940	15940	15940	15940	0
543	20240930	102100	382860	15940	15940	15940	15940	0
544	20240930	102000	382860	15940	15940	15940	15940	0
545	20240930	101900	382860	15940	15940	15940	15940	0
546	20240930	101800	382860	15940	15940	15940	15940	0
547	20240930	101700	382860	15940	15940	15940	15940	0
548	20240930	101600	382860	15940	15940	15940	15940	0
549	20240930	101500	382860	15940	15940	15940	15940	0
550	20240930	101400	382860	15940	15940	15940	15940	0
551	20240930	101300	382860	15940	15940	15940	15940	0
552	20240930	101200	382860	15940	15940	15940	15940	0
553	20240930	101100	382860	15940	15940	15940	15940	0
554	20240930	101000	382860	15940	15940	15940	15940	0
555	20240930	100900	382860	15940	15940	15940	15940	0
556	20240930	100800	382860	15940	15940	15940	15940	1
557	20240930	100700	366920	15940	15940	15940	15940	0
558	20240930	100600	366920	15940	15940	15940	15940	0
559	20240930	100500	366920	15940	15940	15940	15940	0
560	20240930	100400	366920	15940	15940	15940	15940	0
561	20240930	100300	366920	15940	15940	15940	15940	0
562	20240930	100200	366920	15940	15940	15940	15940	0
563	20240930	100100	366920	15940	15940	15940	15940	0
564	20240930	100000	366920	15940	15940	15940	15940	0
565	20240930	095900	366920	15940	15940	15940	15940	0
566	20240930	095800	366920	15940	15940	15940	15940	0
567	20240930	095700	366920	15940	15940	15940	15940	0
568	20240930	095600	366920	15940	15940	15940	15940	0
569	20240930	095500	366920	15940	15940	15940	15940	0
570	20240930	095400	366920	15940	15940	15940	15940	0
571	20240930	095300	366920	15940	15940	15940	15940	0
572	20240930	095200	366920	15940	15940	15940	15940	0
573	20240930	095100	366920	15940	15940	15940	15940	0
574	20240930	095000	366920	15940	15940	15940	15940	0
575	20240930	094900	366920	15940	15940	15940	15940	0
576	20240930	094800	366920	15940	15940	15940	15940	0
577	20240930	094700	366920	15940	15940	15940	15940	1
578	20240930	094600	350980	15940	15940	15940	15940	4
579	20240930	094500	287220	15940	15940	15940	15940	1
580	20240930	094400	271280	15940	15940	15940	15940	1
581	20240930	094300	255340	15940	15940	15940	15940	0
582	20240930	094200	255340	15940	15940	15940	15940	0
583	20240930	094100	255340	15940	15940	15940	15940	0
584	20240930	094000	255340	15940	15940	15940	15940	0
585	20240930	093900	255340	15940	15940	15940	15940	0
586	20240930	093800	255340	15940	15940	15940	15940	1
587	20240930	093700	239400	15960	15960	15960	15960	0
588	20240930	093600	239400	15960	15960	15960	15960	0
589	20240930	093500	239400	15960	15960	15960	15960	0
590	20240930	093400	239400	15960	15960	15960	15960	0
591	20240930	093300	239400	15960	15960	15960	15960	0
592	20240930	093200	239400	15960	15960	15960	15960	0
593	20240930	093100	239400	15960	15960	15960	15960	0
594	20240930	093000	239400	15960	15960	15960	15960	0
595	20240930	092900	239400	15960	15960	15960	15960	0
596	20240930	092800	239400	15960	15960	15960	15960	0
597	20240930	092700	239400	15960	15960	15960	15960	0
598	20240930	092600	239400	15960	15960	15960	15960	0
599	20240930	092500	239400	15960	15960	15960	15960	0
600	20240930	092400	239400	15960	15960	15960	15960	0
601	20240930	092300	239400	15960	15960	15960	15960	0
602	20240930	092200	239400	15960	15960	15960	15960	0
603	20240930	092100	239400	15960	15960	15960	15960	0
604	20240930	092000	239400	15960	15960	15960	15960	0
605	20240930	091900	239400	15960	15960	15960	15960	0
606	20240930	091800	239400	15960	15960	15960	15960	0
607	20240930	091700	239400	15960	15960	15960	15960	0
608	20240930	091600	239400	15960	15960	15960	15960	0
609	20240930	091500	239400	15960	15960	15960	15960	0
610	20240930	091400	239400	15960	15960	15960	15960	0
611	20240930	091300	239400	15960	15960	15960	15960	0
612	20240930	091200	239400	15960	15960	15960	15960	0
613	20240930	091100	239400	15960	15960	15960	15960	0
614	20240930	091000	239400	15960	15960	15960	15960	0
615	20240930	090900	239400	15960	15960	15960	15960	0
616	20240930	090800	239400	15960	15960	15960	15960	0
617	20240930	090700	239400	15960	15960	15960	15960	0
618	20240930	090600	239400	15960	15960	15960	15960	0
619	20240930	090500	239400	15960	15960	15960	15960	0
620	20240930	090400	239400	15960	15960	15960	15960	0
621	20240930	090300	239400	15960	15960	15960	15960	0
622	20240930	090200	239400	15960	15960	15960	15960	0
623	20240930	090100	239400	15960	15960	15960	15960	0
624	20240930	090000	239400	15960	15960	15960	15960	15