KissMeData/446440/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	213800	324300	9700	9460	9700	9460	34
3	20240424	213700	324300	9700	9700	9700	9700	0
4	20240424	213600	324300	9700	9700	9700	9700	0
5	20240424	213500	324300	9700	9700	9700	9700	0
6	20240424	213400	324300	9700	9700	9700	9700	0
7	20240424	213300	324300	9700	9700	9700	9700	0
8	20240424	213200	324300	9700	9700	9700	9700	0
9	20240424	213100	324300	9700	9700	9700	9700	0
10	20240424	213000	324300	9700	9700	9700	9700	0
11	20240424	212900	324300	9700	9700	9700	9700	0
12	20240424	212800	324300	9700	9700	9700	9700	0
13	20240424	212700	324300	9700	9700	9700	9700	0
14	20240424	212600	324300	9700	9700	9700	9700	0
15	20240424	212500	324300	9700	9700	9700	9700	0
16	20240424	212400	324300	9700	9700	9700	9700	0
17	20240424	212300	324300	9700	9700	9700	9700	0
18	20240424	212200	324300	9700	9700	9700	9700	0
19	20240424	212100	324300	9700	9700	9700	9700	0
20	20240424	212000	324300	9700	9700	9700	9700	0
21	20240424	211900	324300	9700	9700	9700	9700	0
22	20240424	211800	324300	9700	9700	9700	9700	0
23	20240424	211700	324300	9700	9700	9700	9700	0
24	20240424	211600	324300	9700	9700	9700	9700	0
25	20240424	211500	324300	9700	9700	9700	9700	0
26	20240424	211400	324300	9700	9700	9700	9700	0
27	20240424	211300	324300	9700	9700	9700	9700	0
28	20240424	211200	324300	9700	9700	9700	9700	0
29	20240424	211100	324300	9700	9700	9700	9700	0
30	20240424	211000	324300	9700	9700	9700	9700	0
31	20240424	210900	324300	9700	9700	9700	9700	0
32	20240424	210800	324300	9700	9460	9700	9460	34
33	20240424	210700	324300	9700	9700	9700	9700	0
34	20240424	210600	324300	9700	9700	9700	9700	0
35	20240424	210500	324300	9700	9700	9700	9700	0
36	20240424	210400	324300	9700	9700	9700	9700	0
37	20240424	210300	324300	9700	9700	9700	9700	0
38	20240424	210200	324300	9700	9700	9700	9700	0
39	20240424	210100	324300	9700	9700	9700	9700	0
40	20240424	210000	324300	9700	9700	9700	9700	0
41	20240424	205900	324300	9700	9700	9700	9700	0
42	20240424	205800	324300	9700	9700	9700	9700	0
43	20240424	205700	324300	9700	9700	9700	9700	0
44	20240424	205600	324300	9700	9700	9700	9700	0
45	20240424	205500	324300	9700	9700	9700	9700	0
46	20240424	205400	324300	9700	9700	9700	9700	0
47	20240424	205300	324300	9700	9700	9700	9700	0
48	20240424	205200	324300	9700	9700	9700	9700	0
49	20240424	205100	324300	9700	9700	9700	9700	0
50	20240424	205000	324300	9700	9700	9700	9700	0
51	20240424	204900	324300	9700	9700	9700	9700	0
52	20240424	204800	324300	9700	9700	9700	9700	0
53	20240424	204700	324300	9700	9700	9700	9700	0
54	20240424	204600	324300	9700	9700	9700	9700	0
55	20240424	204500	324300	9700	9700	9700	9700	0
56	20240424	204400	324300	9700	9700	9700	9700	0
57	20240424	204300	324300	9700	9700	9700	9700	0
58	20240424	204200	324300	9700	9700	9700	9700	0
59	20240424	204100	324300	9700	9700	9700	9700	0
60	20240424	204000	324300	9700	9700	9700	9700	0
61	20240424	203900	324300	9700	9700	9700	9700	0
62	20240424	203800	324300	9700	9460	9700	9460	34
63	20240424	203700	324300	9700	9700	9700	9700	0
64	20240424	203600	324300	9700	9700	9700	9700	0
65	20240424	203500	324300	9700	9700	9700	9700	0
66	20240424	203400	324300	9700	9700	9700	9700	0
67	20240424	203300	324300	9700	9700	9700	9700	0
68	20240424	203200	324300	9700	9700	9700	9700	0
69	20240424	203100	324300	9700	9700	9700	9700	0
70	20240424	203000	324300	9700	9700	9700	9700	0
71	20240424	202900	324300	9700	9700	9700	9700	0
72	20240424	202800	324300	9700	9700	9700	9700	0
73	20240424	202700	324300	9700	9700	9700	9700	0
74	20240424	202600	324300	9700	9700	9700	9700	0
75	20240424	202500	324300	9700	9700	9700	9700	0
76	20240424	202400	324300	9700	9700	9700	9700	0
77	20240424	202300	324300	9700	9700	9700	9700	0
78	20240424	202200	324300	9700	9700	9700	9700	0
79	20240424	202100	324300	9700	9700	9700	9700	0
80	20240424	202000	324300	9700	9700	9700	9700	0
81	20240424	201900	324300	9700	9700	9700	9700	0
82	20240424	201800	324300	9700	9700	9700	9700	0
83	20240424	201700	324300	9700	9700	9700	9700	0
84	20240424	201600	324300	9700	9700	9700	9700	0
85	20240424	201500	324300	9700	9700	9700	9700	0
86	20240424	201400	324300	9700	9700	9700	9700	0
87	20240424	201300	324300	9700	9700	9700	9700	0
88	20240424	201200	324300	9700	9700	9700	9700	0
89	20240424	201100	324300	9700	9700	9700	9700	0
90	20240424	201000	324300	9700	9700	9700	9700	0
91	20240424	200900	324300	9700	9700	9700	9700	0
92	20240424	200800	324300	9700	9460	9700	9460	34
93	20240424	200700	324300	9700	9700	9700	9700	0
94	20240424	200600	324300	9700	9700	9700	9700	0
95	20240424	200500	324300	9700	9700	9700	9700	0
96	20240424	200400	324300	9700	9700	9700	9700	0
97	20240424	200300	324300	9700	9700	9700	9700	0
98	20240424	200200	324300	9700	9700	9700	9700	0
99	20240424	200100	324300	9700	9700	9700	9700	0
100	20240424	200000	324300	9700	9700	9700	9700	0
101	20240424	195900	324300	9700	9700	9700	9700	0
102	20240424	195800	324300	9700	9700	9700	9700	0
103	20240424	195700	324300	9700	9700	9700	9700	0
104	20240424	195600	324300	9700	9700	9700	9700	0
105	20240424	195500	324300	9700	9700	9700	9700	0
106	20240424	195400	324300	9700	9700	9700	9700	0
107	20240424	195300	324300	9700	9700	9700	9700	0
108	20240424	195200	324300	9700	9700	9700	9700	0
109	20240424	195100	324300	9700	9700	9700	9700	0
110	20240424	195000	324300	9700	9700	9700	9700	0
111	20240424	194900	324300	9700	9700	9700	9700	0
112	20240424	194800	324300	9700	9700	9700	9700	0
113	20240424	194700	324300	9700	9700	9700	9700	0
114	20240424	194600	324300	9700	9700	9700	9700	0
115	20240424	194500	324300	9700	9700	9700	9700	0
116	20240424	194400	324300	9700	9700	9700	9700	0
117	20240424	194300	324300	9700	9700	9700	9700	0
118	20240424	194200	324300	9700	9700	9700	9700	0
119	20240424	194100	324300	9700	9700	9700	9700	0
120	20240424	194000	324300	9700	9700	9700	9700	0
121	20240424	193900	324300	9700	9700	9700	9700	0
122	20240424	193800	324300	9700	9460	9700	9460	34
123	20240424	193700	324300	9700	9700	9700	9700	0
124	20240424	193600	324300	9700	9700	9700	9700	0
125	20240424	193500	324300	9700	9700	9700	9700	0
126	20240424	193400	324300	9700	9700	9700	9700	0
127	20240424	193300	324300	9700	9700	9700	9700	0
128	20240424	193200	324300	9700	9700	9700	9700	0
129	20240424	193100	324300	9700	9700	9700	9700	0
130	20240424	193000	324300	9700	9700	9700	9700	0
131	20240424	192900	324300	9700	9700	9700	9700	0
132	20240424	192800	324300	9700	9700	9700	9700	0
133	20240424	192700	324300	9700	9700	9700	9700	0
134	20240424	192600	324300	9700	9700	9700	9700	0
135	20240424	192500	324300	9700	9700	9700	9700	0
136	20240424	192400	324300	9700	9700	9700	9700	0
137	20240424	192300	324300	9700	9700	9700	9700	0
138	20240424	192200	324300	9700	9700	9700	9700	0
139	20240424	192100	324300	9700	9700	9700	9700	0
140	20240424	192000	324300	9700	9700	9700	9700	0
141	20240424	191900	324300	9700	9700	9700	9700	0
142	20240424	191800	324300	9700	9700	9700	9700	0
143	20240424	191700	324300	9700	9700	9700	9700	0
144	20240424	191600	324300	9700	9700	9700	9700	0
145	20240424	191500	324300	9700	9700	9700	9700	0
146	20240424	191400	324300	9700	9700	9700	9700	0
147	20240424	191300	324300	9700	9700	9700	9700	0
148	20240424	191200	324300	9700	9700	9700	9700	0
149	20240424	191100	324300	9700	9700	9700	9700	0
150	20240424	191000	324300	9700	9700	9700	9700	0
151	20240424	190900	324300	9700	9700	9700	9700	0
152	20240424	190800	324300	9700	9460	9700	9460	34
153	20240424	190700	324300	9700	9700	9700	9700	0
154	20240424	190600	324300	9700	9700	9700	9700	0
155	20240424	190500	324300	9700	9700	9700	9700	0
156	20240424	190400	324300	9700	9700	9700	9700	0
157	20240424	190300	324300	9700	9700	9700	9700	0
158	20240424	190200	324300	9700	9700	9700	9700	0
159	20240424	190100	324300	9700	9700	9700	9700	0
160	20240424	190000	324300	9700	9700	9700	9700	0
161	20240424	185900	324300	9700	9700	9700	9700	0
162	20240424	185800	324300	9700	9700	9700	9700	0
163	20240424	185700	324300	9700	9700	9700	9700	0
164	20240424	185600	324300	9700	9700	9700	9700	0
165	20240424	185500	324300	9700	9700	9700	9700	0
166	20240424	185400	324300	9700	9700	9700	9700	0
167	20240424	185300	324300	9700	9700	9700	9700	0
168	20240424	185200	324300	9700	9700	9700	9700	0
169	20240424	185100	324300	9700	9700	9700	9700	0
170	20240424	185000	324300	9700	9700	9700	9700	0
171	20240424	184900	324300	9700	9700	9700	9700	0
172	20240424	184800	324300	9700	9700	9700	9700	0
173	20240424	184700	324300	9700	9700	9700	9700	0
174	20240424	184600	324300	9700	9700	9700	9700	0
175	20240424	184500	324300	9700	9700	9700	9700	0
176	20240424	184400	324300	9700	9700	9700	9700	0
177	20240424	184300	324300	9700	9700	9700	9700	0
178	20240424	184200	324300	9700	9700	9700	9700	0
179	20240424	184100	324300	9700	9700	9700	9700	0
180	20240424	184000	324300	9700	9700	9700	9700	0
181	20240424	183900	324300	9700	9700	9700	9700	0
182	20240424	183800	324300	9700	9460	9700	9460	34
183	20240424	183700	324300	9700	9700	9700	9700	0
184	20240424	183600	324300	9700	9700	9700	9700	0
185	20240424	183500	324300	9700	9700	9700	9700	0
186	20240424	183400	324300	9700	9700	9700	9700	0
187	20240424	183300	324300	9700	9700	9700	9700	0
188	20240424	183200	324300	9700	9700	9700	9700	0
189	20240424	183100	324300	9700	9700	9700	9700	0
190	20240424	183000	324300	9700	9700	9700	9700	0
191	20240424	182900	324300	9700	9700	9700	9700	0
192	20240424	182800	324300	9700	9700	9700	9700	0
193	20240424	182700	324300	9700	9700	9700	9700	0
194	20240424	182600	324300	9700	9700	9700	9700	0
195	20240424	182500	324300	9700	9700	9700	9700	0
196	20240424	182400	324300	9700	9700	9700	9700	0
197	20240424	182300	324300	9700	9700	9700	9700	0
198	20240424	182200	324300	9700	9700	9700	9700	0
199	20240424	182100	324300	9700	9700	9700	9700	0
200	20240424	182000	324300	9700	9700	9700	9700	0
201	20240424	181900	324300	9700	9700	9700	9700	0
202	20240424	181800	324300	9700	9700	9700	9700	0
203	20240424	181700	324300	9700	9700	9700	9700	0
204	20240424	181600	324300	9700	9700	9700	9700	0
205	20240424	181500	324300	9700	9700	9700	9700	0
206	20240424	181400	324300	9700	9700	9700	9700	0
207	20240424	181300	324300	9700	9700	9700	9700	0
208	20240424	181200	324300	9700	9700	9700	9700	0
209	20240424	181100	324300	9700	9700	9700	9700	0
210	20240424	181000	324300	9700	9700	9700	9700	0
211	20240424	180900	324300	9700	9700	9700	9700	0
212	20240424	180800	324300	9700	9460	9700	9460	34
213	20240424	180700	324300	9700	9700	9700	9700	0
214	20240424	180600	324300	9700	9700	9700	9700	0
215	20240424	180500	324300	9700	9700	9700	9700	0
216	20240424	180400	324300	9700	9700	9700	9700	0
217	20240424	180300	324300	9700	9700	9700	9700	0
218	20240424	180200	324300	9700	9700	9700	9700	0
219	20240424	180100	324300	9700	9700	9700	9700	0
220	20240424	180000	324300	9700	9700	9700	9700	0
221	20240424	175900	324300	9700	9700	9700	9700	0
222	20240424	175800	324300	9700	9700	9700	9700	0
223	20240424	175700	324300	9700	9700	9700	9700	0
224	20240424	175600	324300	9700	9700	9700	9700	0
225	20240424	175500	324300	9700	9700	9700	9700	0
226	20240424	175400	324300	9700	9700	9700	9700	0
227	20240424	175300	324300	9700	9700	9700	9700	0
228	20240424	175200	324300	9700	9700	9700	9700	0
229	20240424	175100	324300	9700	9700	9700	9700	0
230	20240424	175000	324300	9700	9700	9700	9700	0
231	20240424	174900	324300	9700	9700	9700	9700	0
232	20240424	174800	324300	9700	9700	9700	9700	0
233	20240424	174700	324300	9700	9700	9700	9700	0
234	20240424	174600	324300	9700	9700	9700	9700	0
235	20240424	174500	324300	9700	9700	9700	9700	0
236	20240424	174400	324300	9700	9700	9700	9700	0
237	20240424	174300	324300	9700	9700	9700	9700	0
238	20240424	174200	324300	9700	9700	9700	9700	0
239	20240424	174100	324300	9700	9700	9700	9700	0
240	20240424	174000	324300	9700	9700	9700	9700	0
241	20240424	173900	324300	9700	9700	9700	9700	0
242	20240424	173800	324300	9700	9460	9700	9460	34
243	20240424	173700	324300	9700	9700	9700	9700	0
244	20240424	173600	324300	9700	9700	9700	9700	0
245	20240424	173500	324300	9700	9700	9700	9700	0
246	20240424	173400	324300	9700	9700	9700	9700	0
247	20240424	173300	324300	9700	9700	9700	9700	0
248	20240424	173200	324300	9700	9700	9700	9700	0
249	20240424	173100	324300	9700	9700	9700	9700	0
250	20240424	173000	324300	9700	9700	9700	9700	0
251	20240424	172900	324300	9700	9700	9700	9700	0
252	20240424	172800	324300	9700	9700	9700	9700	0
253	20240424	172700	324300	9700	9700	9700	9700	0
254	20240424	172600	324300	9700	9700	9700	9700	0
255	20240424	172500	324300	9700	9700	9700	9700	0
256	20240424	172400	324300	9700	9700	9700	9700	0
257	20240424	172300	324300	9700	9700	9700	9700	0
258	20240424	172200	324300	9700	9700	9700	9700	0
259	20240424	172100	324300	9700	9700	9700	9700	0
260	20240424	172000	324300	9700	9700	9700	9700	0
261	20240424	171900	324300	9700	9700	9700	9700	0
262	20240424	171800	324300	9700	9700	9700	9700	0
263	20240424	171700	324300	9700	9700	9700	9700	0
264	20240424	171600	324300	9700	9700	9700	9700	0
265	20240424	171500	324300	9700	9700	9700	9700	0
266	20240424	171400	324300	9700	9700	9700	9700	0
267	20240424	171300	324300	9700	9700	9700	9700	0
268	20240424	171200	324300	9700	9700	9700	9700	0
269	20240424	171100	324300	9700	9700	9700	9700	0
270	20240424	171000	324300	9700	9700	9700	9700	0
271	20240424	170900	324300	9700	9700	9700	9700	0
272	20240424	170800	324300	9700	9460	9700	9460	34
273	20240424	170700	324300	9700	9700	9700	9700	0
274	20240424	170600	324300	9700	9700	9700	9700	0
275	20240424	170500	324300	9700	9700	9700	9700	0
276	20240424	170400	324300	9700	9700	9700	9700	0
277	20240424	170300	324300	9700	9700	9700	9700	0
278	20240424	170200	324300	9700	9700	9700	9700	0
279	20240424	170100	324300	9700	9700	9700	9700	0
280	20240424	170000	324300	9700	9700	9700	9700	0
281	20240424	165900	324300	9700	9700	9700	9700	0
282	20240424	165800	324300	9700	9700	9700	9700	0
283	20240424	165700	324300	9700	9700	9700	9700	0
284	20240424	165600	324300	9700	9700	9700	9700	0
285	20240424	165500	324300	9700	9700	9700	9700	0
286	20240424	165400	324300	9700	9700	9700	9700	0
287	20240424	165300	324300	9700	9700	9700	9700	0
288	20240424	165200	324300	9700	9700	9700	9700	0
289	20240424	165100	324300	9700	9700	9700	9700	0
290	20240424	165000	324300	9700	9700	9700	9700	0
291	20240424	164900	324300	9700	9700	9700	9700	0
292	20240424	164800	324300	9700	9700	9700	9700	0
293	20240424	164700	324300	9700	9700	9700	9700	0
294	20240424	164600	324300	9700	9700	9700	9700	0
295	20240424	164500	324300	9700	9700	9700	9700	0
296	20240424	164400	324300	9700	9700	9700	9700	0
297	20240424	164300	324300	9700	9700	9700	9700	0
298	20240424	164200	324300	9700	9700	9700	9700	0
299	20240424	164100	324300	9700	9700	9700	9700	0
300	20240424	164000	324300	9700	9700	9700	9700	0
301	20240424	163900	324300	9700	9700	9700	9700	0
302	20240424	163800	324300	9700	9460	9700	9460	34
303	20240424	163700	324300	9700	9700	9700	9700	0
304	20240424	163600	324300	9700	9700	9700	9700	0
305	20240424	163500	324300	9700	9700	9700	9700	0
306	20240424	163400	324300	9700	9700	9700	9700	0
307	20240424	163300	324300	9700	9700	9700	9700	0
308	20240424	163200	324300	9700	9700	9700	9700	0
309	20240424	163100	324300	9700	9700	9700	9700	0
310	20240424	163000	324300	9700	9700	9700	9700	0
311	20240424	162900	324300	9700	9700	9700	9700	0
312	20240424	162800	324300	9700	9700	9700	9700	0
313	20240424	162700	324300	9700	9700	9700	9700	0
314	20240424	162600	324300	9700	9700	9700	9700	0
315	20240424	162500	324300	9700	9700	9700	9700	0
316	20240424	162400	324300	9700	9700	9700	9700	0
317	20240424	162300	324300	9700	9700	9700	9700	0
318	20240424	162200	324300	9700	9700	9700	9700	0
319	20240424	162100	324300	9700	9700	9700	9700	0
320	20240424	162000	324300	9700	9700	9700	9700	0
321	20240424	161900	324300	9700	9700	9700	9700	0
322	20240424	161800	324300	9700	9700	9700	9700	0
323	20240424	161700	324300	9700	9700	9700	9700	0
324	20240424	161600	324300	9700	9700	9700	9700	0
325	20240424	161500	324300	9700	9700	9700	9700	0
326	20240424	161400	324300	9700	9700	9700	9700	0
327	20240424	161300	324300	9700	9700	9700	9700	0
328	20240424	161200	324300	9700	9700	9700	9700	0
329	20240424	161100	324300	9700	9700	9700	9700	0
330	20240424	161000	324300	9700	9700	9700	9700	0
331	20240424	160900	324300	9700	9700	9700	9700	0
332	20240424	160800	324300	9700	9460	9700	9460	34
333	20240424	160700	324300	9700	9700	9700	9700	0
334	20240424	160600	324300	9700	9700	9700	9700	0
335	20240424	160500	324300	9700	9700	9700	9700	0
336	20240424	160400	324300	9700	9700	9700	9700	0
337	20240424	160300	324300	9700	9700	9700	9700	0
338	20240424	160200	324300	9700	9700	9700	9700	0
339	20240424	160100	324300	9700	9700	9700	9700	0
340	20240424	160000	324300	9700	9700	9700	9700	0
341	20240424	155900	324300	9700	9700	9700	9700	0
342	20240424	155800	324300	9700	9700	9700	9700	0
343	20240424	155700	324300	9700	9700	9700	9700	0
344	20240424	155600	324300	9700	9700	9700	9700	0
345	20240424	155500	324300	9700	9700	9700	9700	0
346	20240424	155400	324300	9700	9700	9700	9700	0
347	20240424	155300	324300	9700	9700	9700	9700	0
348	20240424	155200	324300	9700	9700	9700	9700	0
349	20240424	155100	324300	9700	9700	9700	9700	0
350	20240424	155000	324300	9700	9700	9700	9700	0
351	20240424	154900	324300	9700	9700	9700	9700	0
352	20240424	154800	324300	9700	9700	9700	9700	0
353	20240424	154700	324300	9700	9700	9700	9700	0
354	20240424	154600	324300	9700	9700	9700	9700	0
355	20240424	154500	324300	9700	9700	9700	9700	0
356	20240424	154400	324300	9700	9700	9700	9700	0
357	20240424	154300	324300	9700	9700	9700	9700	0
358	20240424	154200	324300	9700	9700	9700	9700	0
359	20240424	154100	324300	9700	9700	9700	9700	0
360	20240424	154000	324300	9700	9700	9700	9700	0
361	20240424	153900	324300	9700	9700	9700	9700	0
362	20240424	153800	324300	9700	9460	9700	9460	34
363	20240424	153700	324300	9700	9700	9700	9700	0
364	20240424	153600	324300	9700	9700	9700	9700	0
365	20240424	153500	324300	9700	9700	9700	9700	0
366	20240424	153400	324300	9700	9700	9700	9700	0
367	20240424	153300	324300	9700	9700	9700	9700	0
368	20240424	153200	324300	9700	9700	9700	9700	0
369	20240424	153100	324300	9700	9700	9700	9700	0
370	20240424	153000	324300	9700	9700	9700	9700	0
371	20240424	152900	324300	9700	9700	9700	9700	0
372	20240424	152800	324300	9700	9700	9700	9700	0
373	20240424	152700	324300	9700	9700	9700	9700	0
374	20240424	152600	324300	9700	9700	9700	9700	0
375	20240424	152500	324300	9700	9700	9700	9700	0
376	20240424	152400	324300	9700	9700	9700	9700	0
377	20240424	152300	324300	9700	9700	9700	9700	0
378	20240424	152200	324300	9700	9700	9700	9700	0
379	20240424	152100	324300	9700	9700	9700	9700	0
380	20240424	152000	324300	9700	9700	9700	9700	0
381	20240424	151900	324300	9700	9700	9700	9700	0
382	20240424	151800	324300	9700	9700	9700	9700	0
383	20240424	151700	324300	9700	9700	9700	9700	0
384	20240424	151600	324300	9700	9700	9700	9700	0
385	20240424	151500	324300	9700	9700	9700	9700	0
386	20240424	151400	324300	9700	9700	9700	9700	0
387	20240424	151300	324300	9700	9700	9700	9700	0
388	20240424	151200	324300	9700	9700	9700	9700	0
389	20240424	151100	324300	9700	9700	9700	9700	0
390	20240424	151000	324300	9700	9700	9700	9700	0
391	20240424	150900	324300	9700	9700	9700	9700	0
392	20240424	150800	324300	9700	9700	9700	9700	0
393	20240424	150700	324300	9700	9700	9700	9700	0
394	20240424	150600	324300	9700	9700	9700	9700	0
395	20240424	150500	324300	9700	9700	9700	9700	0
396	20240424	150400	324300	9700	9700	9700	9700	0
397	20240424	150300	324300	9700	9700	9700	9700	0
398	20240424	150200	324300	9700	9700	9700	9700	0
399	20240424	150100	324300	9700	9700	9700	9700	0
400	20240424	150000	324300	9700	9700	9700	9700	0
401	20240424	145900	324300	9700	9700	9700	9700	0
402	20240424	145800	324300	9700	9700	9700	9700	0
403	20240424	145700	324300	9700	9700	9700	9700	0
404	20240424	145600	324300	9700	9700	9700	9700	0
405	20240424	145500	324300	9700	9700	9700	9700	0
406	20240424	145400	324300	9700	9700	9700	9700	0
407	20240424	145300	324300	9700	9700	9700	9700	0
408	20240424	145200	324300	9700	9700	9700	9700	0
409	20240424	145100	324300	9700	9700	9700	9700	0
410	20240424	145000	324300	9700	9700	9700	9700	0
411	20240424	144900	324300	9700	9700	9700	9700	0
412	20240424	144800	324300	9700	9700	9700	9700	0
413	20240424	144700	324300	9700	9700	9700	9700	0
414	20240424	144600	324300	9700	9700	9700	9700	0
415	20240424	144500	324300	9700	9700	9700	9700	0
416	20240424	144400	324300	9700	9700	9700	9700	0
417	20240424	144300	324300	9700	9700	9700	9700	0
418	20240424	144200	324300	9700	9700	9700	9700	0
419	20240424	144100	324300	9700	9700	9700	9700	0
420	20240424	144000	324300	9700	9700	9700	9700	0
421	20240424	143900	324300	9700	9700	9700	9700	0
422	20240424	143800	324300	9700	9700	9700	9700	0
423	20240424	143700	324300	9700	9700	9700	9700	0
424	20240424	143600	324300	9700	9700	9700	9700	0
425	20240424	143500	324300	9700	9700	9700	9700	0
426	20240424	143400	324300	9700	9700	9700	9700	0
427	20240424	143300	324300	9700	9700	9700	9700	0
428	20240424	143200	324300	9700	9700	9700	9700	0
429	20240424	143100	324300	9700	9700	9700	9700	0
430	20240424	143000	324300	9700	9700	9700	9700	0
431	20240424	142900	324300	9700	9700	9700	9700	0
432	20240424	142800	324300	9700	9700	9700	9700	0
433	20240424	142700	324300	9700	9700	9700	9700	0
434	20240424	142600	324300	9700	9700	9700	9700	0
435	20240424	142500	324300	9700	9700	9700	9700	0
436	20240424	142400	324300	9700	9700	9700	9700	0
437	20240424	142300	324300	9700	9700	9700	9700	0
438	20240424	142200	324300	9700	9700	9700	9700	0
439	20240424	142100	324300	9700	9700	9700	9700	0
440	20240424	142000	324300	9700	9700	9700	9700	0
441	20240424	141900	324300	9700	9700	9700	9700	0
442	20240424	141800	324300	9700	9700	9700	9700	0
443	20240424	141700	324300	9700	9700	9700	9700	0
444	20240424	141600	324300	9700	9700	9700	9700	0
445	20240424	141500	324300	9700	9700	9700	9700	0
446	20240424	141400	324300	9700	9700	9700	9700	0
447	20240424	141300	324300	9700	9700	9700	9700	0
448	20240424	141200	324300	9700	9700	9700	9700	0
449	20240424	141100	324300	9700	9700	9700	9700	0
450	20240424	141000	324300	9700	9700	9700	9700	0
451	20240424	140900	324300	9700	9700	9700	9700	0
452	20240424	140800	324300	9700	9700	9700	9700	0
453	20240424	140700	324300	9700	9700	9700	9700	0
454	20240424	140600	324300	9700	9700	9700	9700	0
455	20240424	140500	324300	9700	9700	9700	9700	0
456	20240424	140400	324300	9700	9700	9700	9700	0
457	20240424	140300	324300	9700	9700	9700	9700	0
458	20240424	140200	324300	9700	9700	9700	9700	0
459	20240424	140100	324300	9700	9700	9700	9700	0
460	20240424	140000	324300	9700	9700	9700	9700	0
461	20240424	135900	324300	9700	9700	9700	9700	0
462	20240424	135800	324300	9700	9700	9700	9700	0
463	20240424	135700	324300	9700	9700	9700	9700	0
464	20240424	135600	324300	9700	9700	9700	9700	0
465	20240424	135500	324300	9700	9700	9700	9700	0
466	20240424	135400	324300	9700	9700	9700	9700	0
467	20240424	135300	324300	9700	9700	9700	9700	0
468	20240424	135200	324300	9700	9700	9700	9700	0
469	20240424	135100	324300	9700	9700	9700	9700	0
470	20240424	135000	324300	9700	9700	9700	9700	0
471	20240424	134900	324300	9700	9700	9700	9700	0
472	20240424	134800	324300	9700	9700	9700	9700	0
473	20240424	134700	324300	9700	9700	9700	9700	0
474	20240424	134600	324300	9700	9700	9700	9700	0
475	20240424	134500	324300	9700	9700	9700	9700	0
476	20240424	134400	324300	9700	9700	9700	9700	0
477	20240424	134300	324300	9700	9700	9700	9700	0
478	20240424	134200	324300	9700	9700	9700	9700	0
479	20240424	134100	324300	9700	9700	9700	9700	0
480	20240424	134000	324300	9700	9700	9700	9700	0
481	20240424	133900	324300	9700	9700	9700	9700	0
482	20240424	133800	324300	9700	9700	9700	9700	0
483	20240424	133700	324300	9700	9700	9700	9700	0
484	20240424	133600	324300	9700	9700	9700	9700	0
485	20240424	133500	324300	9700	9700	9700	9700	0
486	20240424	133400	324300	9700	9700	9700	9700	0
487	20240424	133300	324300	9700	9700	9700	9700	0
488	20240424	133200	324300	9700	9700	9700	9700	0
489	20240424	133100	324300	9700	9700	9700	9700	0
490	20240424	133000	324300	9700	9700	9700	9700	0
491	20240424	132900	324300	9700	9700	9700	9700	0
492	20240424	132800	324300	9700	9700	9700	9700	0
493	20240424	132700	324300	9700	9700	9700	9700	0
494	20240424	132600	324300	9700	9700	9700	9700	0
495	20240424	132500	324300	9700	9700	9700	9700	0
496	20240424	132400	324300	9700	9700	9700	9700	0
497	20240424	132300	324300	9700	9700	9700	9700	0
498	20240424	132200	324300	9700	9700	9700	9700	0
499	20240424	132100	324300	9700	9700	9700	9700	0
500	20240424	132000	324300	9700	9700	9700	9700	0
501	20240424	131900	324300	9700	9700	9700	9700	0
502	20240424	131800	324300	9700	9700	9700	9700	0
503	20240424	131700	324300	9700	9700	9700	9700	0
504	20240424	131600	324300	9700	9700	9700	9700	0
505	20240424	131500	324300	9700	9700	9700	9700	0
506	20240424	131400	324300	9700	9700	9700	9700	0
507	20240424	131300	324300	9700	9700	9700	9700	0
508	20240424	131200	324300	9700	9700	9700	9700	0
509	20240424	131100	324300	9700	9700	9700	9700	0
510	20240424	131000	324300	9700	9700	9700	9700	0
511	20240424	130900	324300	9700	9700	9700	9700	0
512	20240424	130800	324300	9700	9700	9700	9700	0
513	20240424	130700	324300	9700	9700	9700	9700	0
514	20240424	130600	324300	9700	9700	9700	9700	0
515	20240424	130500	324300	9700	9700	9700	9700	0
516	20240424	130400	324300	9700	9700	9700	9700	0
517	20240424	130300	324300	9700	9700	9700	9700	0
518	20240424	130200	324300	9700	9700	9700	9700	0
519	20240424	130100	324300	9700	9700	9700	9700	0
520	20240424	130000	324300	9700	9700	9700	9700	0
521	20240424	125900	324300	9700	9700	9700	9700	0
522	20240424	125800	324300	9700	9700	9700	9700	0
523	20240424	125700	324300	9700	9700	9700	9700	0
524	20240424	125600	324300	9700	9700	9700	9700	0
525	20240424	125500	324300	9700	9700	9700	9700	0
526	20240424	125400	324300	9700	9700	9700	9700	0
527	20240424	125300	324300	9700	9700	9700	9700	0
528	20240424	125200	324300	9700	9700	9700	9700	0
529	20240424	125100	324300	9700	9700	9700	9700	0
530	20240424	125000	324300	9700	9700	9700	9700	0
531	20240424	124900	324300	9700	9700	9700	9700	0
532	20240424	124800	324300	9700	9700	9700	9700	0
533	20240424	124700	324300	9700	9700	9700	9700	0
534	20240424	124600	324300	9700	9700	9700	9700	0
535	20240424	124500	324300	9700	9700	9700	9700	0
536	20240424	124400	324300	9700	9700	9700	9700	0
537	20240424	124300	324300	9700	9700	9700	9700	0
538	20240424	124200	324300	9700	9700	9700	9700	0
539	20240424	124100	324300	9700	9700	9700	9700	0
540	20240424	124000	324300	9700	9700	9700	9700	0
541	20240424	123900	324300	9700	9700	9700	9700	0
542	20240424	123800	324300	9700	9700	9700	9700	0
543	20240424	123700	324300	9700	9700	9700	9700	0
544	20240424	123600	324300	9700	9700	9700	9700	0
545	20240424	123500	324300	9700	9700	9700	9700	0
546	20240424	123400	324300	9700	9700	9700	9700	0
547	20240424	123300	324300	9700	9700	9700	9700	0
548	20240424	123200	324300	9700	9700	9700	9700	0
549	20240424	123100	324300	9700	9700	9700	9700	0
550	20240424	123000	324300	9700	9700	9700	9700	0
551	20240424	122900	324300	9700	9700	9700	9700	0
552	20240424	122800	324300	9700	9700	9700	9700	0
553	20240424	122700	324300	9700	9700	9700	9700	0
554	20240424	122600	324300	9700	9700	9700	9700	0
555	20240424	122500	324300	9700	9700	9700	9700	0
556	20240424	122400	324300	9700	9700	9700	9700	0
557	20240424	122300	324300	9700	9700	9700	9700	0
558	20240424	122200	324300	9700	9700	9700	9700	0
559	20240424	122100	324300	9700	9700	9700	9700	0
560	20240424	122000	324300	9700	9700	9700	9700	0
561	20240424	121900	324300	9700	9700	9700	9700	0
562	20240424	121800	324300	9700	9700	9700	9700	0
563	20240424	121700	324300	9700	9700	9700	9700	0
564	20240424	121600	324300	9700	9700	9700	9700	0
565	20240424	121500	324300	9700	9700	9700	9700	0
566	20240424	121400	324300	9700	9700	9700	9700	0
567	20240424	121300	324300	9700	9700	9700	9700	0
568	20240424	121200	324300	9700	9700	9700	9700	0
569	20240424	121100	324300	9700	9700	9700	9700	0
570	20240424	121000	324300	9700	9700	9700	9700	0
571	20240424	120900	324300	9700	9700	9700	9700	0
572	20240424	120800	324300	9700	9700	9700	9700	0
573	20240424	120700	324300	9700	9700	9700	9700	0
574	20240424	120600	324300	9700	9700	9700	9700	0
575	20240424	120500	324300	9700	9700	9700	9700	0
576	20240424	120400	324300	9700	9700	9700	9700	0
577	20240424	120300	324300	9700	9700	9700	9700	0
578	20240424	120200	324300	9700	9700	9700	9700	0
579	20240424	120100	324300	9700	9700	9700	9700	0
580	20240424	120000	324300	9700	9700	9700	9700	0
581	20240424	115900	324300	9700	9700	9700	9700	0
582	20240424	115800	324300	9700	9700	9700	9700	0
583	20240424	115700	324300	9700	9700	9700	9700	0
584	20240424	115600	324300	9700	9700	9700	9700	0
585	20240424	115500	324300	9700	9700	9700	9700	0
586	20240424	115400	324300	9700	9700	9700	9700	0
587	20240424	115300	324300	9700	9700	9700	9700	0
588	20240424	115200	324300	9700	9700	9700	9700	0
589	20240424	115100	324300	9700	9700	9700	9700	0
590	20240424	115000	324300	9700	9700	9700	9700	0
591	20240424	114900	324300	9700	9700	9700	9700	0
592	20240424	114800	324300	9700	9700	9700	9700	0
593	20240424	114700	324300	9700	9700	9700	9700	0
594	20240424	114600	324300	9700	9700	9700	9700	0
595	20240424	114500	324300	9700	9700	9700	9700	0
596	20240424	114400	324300	9700	9700	9700	9700	0
597	20240424	114300	324300	9700	9700	9700	9700	0
598	20240424	114200	324300	9700	9700	9700	9700	0
599	20240424	114100	324300	9700	9700	9700	9700	0
600	20240424	114000	324300	9700	9700	9700	9700	0
601	20240424	113900	324300	9700	9700	9700	9700	0
602	20240424	113800	324300	9700	9700	9700	9700	0
603	20240424	113700	324300	9700	9700	9700	9700	0
604	20240424	113600	324300	9700	9700	9700	9700	0
605	20240424	113500	324300	9700	9700	9700	9700	0
606	20240424	113400	324300	9700	9700	9700	9700	0
607	20240424	113300	324300	9700	9700	9700	9700	0
608	20240424	113200	324300	9700	9700	9700	9700	0
609	20240424	113100	324300	9700	9700	9700	9700	0
610	20240424	113000	324300	9700	9700	9700	9700	0
611	20240424	112900	324300	9700	9700	9700	9700	0
612	20240424	112800	324300	9700	9700	9700	9700	0
613	20240424	112700	324300	9700	9700	9700	9700	0
614	20240424	112600	324300	9700	9700	9700	9700	0
615	20240424	112500	324300	9700	9700	9700	9700	0
616	20240424	112400	324300	9700	9700	9700	9700	0
617	20240424	112300	324300	9700	9700	9700	9700	0
618	20240424	112200	324300	9700	9700	9700	9700	0
619	20240424	112100	324300	9700	9700	9700	9700	0
620	20240424	112000	324300	9700	9700	9700	9700	0
621	20240424	111900	324300	9700	9700	9700	9700	0
622	20240424	111800	324300	9700	9700	9700	9700	0
623	20240424	111700	324300	9700	9700	9700	9700	0
624	20240424	111600	324300	9700	9700	9700	9700	0
625	20240424	111500	324300	9700	9700	9700	9700	0
626	20240424	111400	324300	9700	9700	9700	9700	0
627	20240424	111300	324300	9700	9700	9700	9700	0
628	20240424	111200	324300	9700	9700	9700	9700	0
629	20240424	111100	324300	9700	9700	9700	9700	0
630	20240424	111000	324300	9700	9700	9700	9700	0
631	20240424	110900	324300	9700	9700	9700	9700	0
632	20240424	110800	324300	9700	9700	9700	9700	0
633	20240424	110700	324300	9700	9700	9700	9700	0
634	20240424	110600	324300	9700	9700	9700	9700	0
635	20240424	110500	324300	9700	9700	9700	9700	0
636	20240424	110400	324300	9700	9700	9700	9700	0
637	20240424	110300	324300	9700	9700	9700	9700	0
638	20240424	110200	324300	9700	9700	9700	9700	0
639	20240424	110100	324300	9700	9700	9700	9700	0
640	20240424	110000	324300	9700	9700	9700	9700	0
641	20240424	105900	324300	9700	9700	9700	9700	0
642	20240424	105800	324300	9700	9700	9700	9700	0
643	20240424	105700	324300	9700	9700	9700	9700	0
644	20240424	105600	324300	9700	9700	9700	9700	0
645	20240424	105500	324300	9700	9700	9700	9700	0
646	20240424	105400	324300	9700	9700	9700	9700	0
647	20240424	105300	324300	9700	9700	9700	9700	0
648	20240424	105200	324300	9700	9700	9700	9700	0
649	20240424	105100	324300	9700	9700	9700	9700	0
650	20240424	105000	324300	9700	9700	9700	9700	0
651	20240424	104900	324300	9700	9700	9700	9700	0
652	20240424	104800	324300	9700	9700	9700	9700	0
653	20240424	104700	324300	9700	9700	9700	9700	0
654	20240424	104600	324300	9700	9700	9700	9700	0
655	20240424	104500	324300	9700	9700	9700	9700	0
656	20240424	104400	324300	9700	9700	9700	9700	0
657	20240424	104300	324300	9700	9700	9700	9700	0
658	20240424	104200	324300	9700	9700	9700	9700	0
659	20240424	104100	324300	9700	9700	9700	9700	0
660	20240424	104000	324300	9700	9700	9700	9700	0
661	20240424	103900	324300	9700	9700	9700	9700	0
662	20240424	103800	324300	9700	9700	9700	9700	0
663	20240424	103700	324300	9700	9700	9700	9700	0
664	20240424	103600	324300	9700	9700	9700	9700	0
665	20240424	103500	324300	9700	9700	9700	9700	0
666	20240424	103400	324300	9700	9700	9700	9700	0
667	20240424	103300	324300	9700	9700	9700	9700	0
668	20240424	103200	324300	9700	9700	9700	9700	0
669	20240424	103100	324300	9700	9700	9700	9700	0
670	20240424	103000	324300	9700	9700	9700	9700	0
671	20240424	102900	324300	9700	9700	9700	9700	0
672	20240424	102800	324300	9700	9700	9700	9700	0
673	20240424	102700	324300	9700	9700	9700	9700	0
674	20240424	102600	324300	9700	9700	9700	9700	0
675	20240424	102500	324300	9700	9700	9700	9700	0
676	20240424	102400	324300	9700	9700	9700	9700	0
677	20240424	102300	324300	9700	9700	9700	9700	0
678	20240424	102200	324300	9700	9700	9700	9700	0
679	20240424	102100	324300	9700	9700	9700	9700	0
680	20240424	102000	324300	9700	9700	9700	9700	0
681	20240424	101900	324300	9700	9700	9700	9700	0
682	20240424	101800	324300	9700	9700	9700	9700	0
683	20240424	101700	324300	9700	9700	9700	9700	0
684	20240424	101600	324300	9700	9700	9700	9700	0
685	20240424	101500	324300	9700	9700	9700	9700	0
686	20240424	101400	324300	9700	9700	9700	9700	0
687	20240424	101300	324300	9700	9700	9700	9700	0
688	20240424	101200	324300	9700	9700	9700	9700	0
689	20240424	101100	324300	9700	9700	9700	9700	0
690	20240424	101000	324300	9700	9700	9700	9700	0
691	20240424	100900	324300	9700	9700	9700	9700	0
692	20240424	100800	324300	9700	9700	9700	9700	0
693	20240424	100700	324300	9700	9700	9700	9700	0
694	20240424	100600	324300	9700	9700	9700	9700	0
695	20240424	100500	324300	9700	9700	9700	9700	0
696	20240424	100400	324300	9700	9700	9700	9700	0
697	20240424	100300	324300	9700	9700	9700	9700	0
698	20240424	100200	324300	9700	9700	9700	9700	0
699	20240424	100100	324300	9700	9700	9700	9700	0
700	20240424	100000	324300	9700	9700	9700	9700	0
701	20240424	095900	324300	9700	9700	9700	9700	0
702	20240424	095800	324300	9700	9700	9700	9700	0
703	20240424	095700	324300	9700	9700	9700	9700	0
704	20240424	095600	324300	9700	9700	9700	9700	0
705	20240424	095500	324300	9700	9700	9700	9700	0
706	20240424	095400	324300	9700	9700	9700	9700	0
707	20240424	095300	324300	9700	9700	9700	9700	0
708	20240424	095200	324300	9700	9700	9700	9700	0
709	20240424	095100	324300	9700	9700	9700	9700	0
710	20240424	095000	324300	9700	9700	9700	9700	0
711	20240424	094900	324300	9700	9700	9700	9700	0
712	20240424	094800	324300	9700	9700	9700	9700	0
713	20240424	094700	324300	9700	9700	9700	9700	0
714	20240424	094600	324300	9700	9700	9700	9700	0
715	20240424	094500	324300	9700	9700	9700	9700	0
716	20240424	094400	324300	9700	9700	9700	9700	0
717	20240424	094300	324300	9700	9700	9700	9700	0
718	20240424	094200	324300	9700	9700	9700	9700	0
719	20240424	094100	324300	9700	9700	9700	9700	0
720	20240424	094000	324300	9700	9700	9700	9700	0
721	20240424	093900	324300	9700	9700	9700	9700	0
722	20240424	093800	324300	9700	9700	9700	9700	0
723	20240424	093700	324300	9700	9700	9700	9700	0
724	20240424	093600	324300	9700	9700	9700	9700	0
725	20240424	093500	324300	9700	9700	9700	9700	0
726	20240424	093400	324300	9700	9700	9700	9700	0
727	20240424	093300	324300	9700	9700	9700	9700	0
728	20240424	093200	324300	9700	9700	9700	9700	0
729	20240424	093100	324300	9700	9700	9700	9700	0
730	20240424	093000	324300	9700	9700	9700	9700	0
731	20240424	092900	324300	9700	9700	9700	9700	0
732	20240424	092800	324300	9700	9700	9700	9700	0
733	20240424	092700	324300	9700	9700	9700	9700	0
734	20240424	092600	324300	9700	9700	9700	9700	0
735	20240424	092500	324300	9700	9700	9700	9700	0
736	20240424	092400	324300	9700	9700	9700	9700	0
737	20240424	092300	324300	9700	9700	9700	9700	0
738	20240424	092200	324300	9700	9700	9700	9700	0
739	20240424	092100	324300	9700	9700	9700	9700	0
740	20240424	092000	324300	9700	9700	9700	9700	0
741	20240424	091900	324300	9700	9700	9700	9700	0
742	20240424	091800	324300	9700	9700	9700	9700	0
743	20240424	091700	324300	9700	9700	9700	9700	0
744	20240424	091600	324300	9700	9700	9700	9700	0
745	20240424	091500	324300	9700	9700	9700	9700	0
746	20240424	091400	324300	9700	9700	9700	9700	0
747	20240424	091300	324300	9700	9700	9700	9700	0
748	20240424	091200	324300	9700	9700	9700	9700	0
749	20240424	091100	324300	9700	9700	9700	9700	0
750	20240424	091000	324300	9700	9700	9700	9700	0
751	20240424	090900	324300	9700	9700	9700	9700	0
752	20240424	090800	324300	9700	9700	9700	9700	0
753	20240424	090700	324300	9700	9700	9700	9700	0
754	20240424	090600	324300	9700	9700	9700	9700	0
755	20240424	090500	324300	9700	9700	9700	9700	0
756	20240424	090400	324300	9700	9700	9700	9700	0
757	20240424	090300	324300	9700	9700	9700	9700	0
758	20240424	090200	324300	9700	9700	9700	9700	0
759	20240424	090100	324300	9700	9700	9700	9700	0
760	20240424	090000	324300	9700	9460	9700	9460	34