KissMeData/142760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201800	400089005	2005	2005	2005	2005	21638
3	20231221	201700	400089005	2005	2005	2005	2005	0
4	20231221	201600	400089005	2005	2005	2005	2005	0
5	20231221	201500	400089005	2005	2005	2005	2005	0
6	20231221	201400	400089005	2005	2005	2005	2005	0
7	20231221	201300	400089005	2005	2005	2005	2005	0
8	20231221	201200	400089005	2005	2005	2005	2005	0
9	20231221	201100	400089005	2005	2005	2005	2005	0
10	20231221	201000	400089005	2005	2005	2005	2005	0
11	20231221	200900	400089005	2005	2005	2005	2005	0
12	20231221	200800	400089005	2005	2005	2005	2005	0
13	20231221	200700	400089005	2005	2005	2005	2005	0
14	20231221	200600	400089005	2005	2005	2005	2005	0
15	20231221	200500	400089005	2005	2005	2005	2005	0
16	20231221	200400	400089005	2005	2005	2005	2005	0
17	20231221	200300	400089005	2005	2005	2005	2005	0
18	20231221	200200	400089005	2005	2005	2005	2005	0
19	20231221	200100	400089005	2005	2005	2005	2005	0
20	20231221	200000	400089005	2005	2005	2005	2005	0
21	20231221	195900	400089005	2005	2005	2005	2005	0
22	20231221	195800	400089005	2005	2005	2005	2005	0
23	20231221	195700	400089005	2005	2005	2005	2005	0
24	20231221	195600	400089005	2005	2005	2005	2005	0
25	20231221	195500	400089005	2005	2005	2005	2005	0
26	20231221	195400	400089005	2005	2005	2005	2005	0
27	20231221	195300	400089005	2005	2005	2005	2005	0
28	20231221	195200	400089005	2005	2005	2005	2005	0
29	20231221	195100	400089005	2005	2005	2005	2005	0
30	20231221	195000	400089005	2005	2005	2005	2005	0
31	20231221	194900	400089005	2005	2005	2005	2005	0
32	20231221	194800	400089005	2005	2005	2005	2005	21638
33	20231221	194700	400089005	2005	2005	2005	2005	0
34	20231221	194600	400089005	2005	2005	2005	2005	0
35	20231221	194500	400089005	2005	2005	2005	2005	0
36	20231221	194400	400089005	2005	2005	2005	2005	0
37	20231221	194300	400089005	2005	2005	2005	2005	0
38	20231221	194200	400089005	2005	2005	2005	2005	0
39	20231221	194100	400089005	2005	2005	2005	2005	0
40	20231221	194000	400089005	2005	2005	2005	2005	0
41	20231221	193900	400089005	2005	2005	2005	2005	0
42	20231221	193800	400089005	2005	2005	2005	2005	0
43	20231221	193700	400089005	2005	2005	2005	2005	0
44	20231221	193600	400089005	2005	2005	2005	2005	0
45	20231221	193500	400089005	2005	2005	2005	2005	0
46	20231221	193400	400089005	2005	2005	2005	2005	0
47	20231221	193300	400089005	2005	2005	2005	2005	0
48	20231221	193200	400089005	2005	2005	2005	2005	0
49	20231221	193100	400089005	2005	2005	2005	2005	0
50	20231221	193000	400089005	2005	2005	2005	2005	0
51	20231221	192900	400089005	2005	2005	2005	2005	0
52	20231221	192800	400089005	2005	2005	2005	2005	0
53	20231221	192700	400089005	2005	2005	2005	2005	0
54	20231221	192600	400089005	2005	2005	2005	2005	0
55	20231221	192500	400089005	2005	2005	2005	2005	0
56	20231221	192400	400089005	2005	2005	2005	2005	0
57	20231221	192300	400089005	2005	2005	2005	2005	0
58	20231221	192200	400089005	2005	2005	2005	2005	0
59	20231221	192100	400089005	2005	2005	2005	2005	0
60	20231221	192000	400089005	2005	2005	2005	2005	0
61	20231221	191900	400089005	2005	2005	2005	2005	0
62	20231221	191800	400089005	2005	2005	2005	2005	21638
63	20231221	191700	400089005	2005	2005	2005	2005	0
64	20231221	191600	400089005	2005	2005	2005	2005	0
65	20231221	191500	400089005	2005	2005	2005	2005	0
66	20231221	191400	400089005	2005	2005	2005	2005	0
67	20231221	191300	400089005	2005	2005	2005	2005	0
68	20231221	191200	400089005	2005	2005	2005	2005	0
69	20231221	191100	400089005	2005	2005	2005	2005	0
70	20231221	191000	400089005	2005	2005	2005	2005	0
71	20231221	190900	400089005	2005	2005	2005	2005	0
72	20231221	190800	400089005	2005	2005	2005	2005	0
73	20231221	190700	400089005	2005	2005	2005	2005	0
74	20231221	190600	400089005	2005	2005	2005	2005	0
75	20231221	190500	400089005	2005	2005	2005	2005	0
76	20231221	190400	400089005	2005	2005	2005	2005	0
77	20231221	190300	400089005	2005	2005	2005	2005	0
78	20231221	190200	400089005	2005	2005	2005	2005	0
79	20231221	190100	400089005	2005	2005	2005	2005	0
80	20231221	190000	400089005	2005	2005	2005	2005	0
81	20231221	185900	400089005	2005	2005	2005	2005	0
82	20231221	185800	400089005	2005	2005	2005	2005	0
83	20231221	185700	400089005	2005	2005	2005	2005	0
84	20231221	185600	400089005	2005	2005	2005	2005	0
85	20231221	185500	400089005	2005	2005	2005	2005	0
86	20231221	185400	400089005	2005	2005	2005	2005	0
87	20231221	185300	400089005	2005	2005	2005	2005	0
88	20231221	185200	400089005	2005	2005	2005	2005	0
89	20231221	185100	400089005	2005	2005	2005	2005	0
90	20231221	185000	400089005	2005	2005	2005	2005	0
91	20231221	184900	400089005	2005	2005	2005	2005	0
92	20231221	184800	400089005	2005	2005	2005	2005	21638
93	20231221	184700	400089005	2005	2005	2005	2005	0
94	20231221	184600	400089005	2005	2005	2005	2005	0
95	20231221	184500	400089005	2005	2005	2005	2005	0
96	20231221	184400	400089005	2005	2005	2005	2005	0
97	20231221	184300	400089005	2005	2005	2005	2005	0
98	20231221	184200	400089005	2005	2005	2005	2005	0
99	20231221	184100	400089005	2005	2005	2005	2005	0
100	20231221	184000	400089005	2005	2005	2005	2005	0
101	20231221	183900	400089005	2005	2005	2005	2005	0
102	20231221	183800	400089005	2005	2005	2005	2005	0
103	20231221	183700	400089005	2005	2005	2005	2005	0
104	20231221	183600	400089005	2005	2005	2005	2005	0
105	20231221	183500	400089005	2005	2005	2005	2005	0
106	20231221	183400	400089005	2005	2005	2005	2005	0
107	20231221	183300	400089005	2005	2005	2005	2005	0
108	20231221	183200	400089005	2005	2005	2005	2005	0
109	20231221	183100	400089005	2005	2005	2005	2005	0
110	20231221	183000	400089005	2005	2005	2005	2005	0
111	20231221	182900	400089005	2005	2005	2005	2005	0
112	20231221	182800	400089005	2005	2005	2005	2005	0
113	20231221	182700	400089005	2005	2005	2005	2005	0
114	20231221	182600	400089005	2005	2005	2005	2005	0
115	20231221	182500	400089005	2005	2005	2005	2005	0
116	20231221	182400	400089005	2005	2005	2005	2005	0
117	20231221	182300	400089005	2005	2005	2005	2005	0
118	20231221	182200	400089005	2005	2005	2005	2005	0
119	20231221	182100	400089005	2005	2005	2005	2005	0
120	20231221	182000	400089005	2005	2005	2005	2005	0
121	20231221	181900	400089005	2005	2005	2005	2005	0
122	20231221	181800	400089005	2005	2005	2005	2005	21638
123	20231221	181700	400089005	2005	2005	2005	2005	0
124	20231221	181600	400089005	2005	2005	2005	2005	0
125	20231221	181500	400089005	2005	2005	2005	2005	0
126	20231221	181400	400089005	2005	2005	2005	2005	0
127	20231221	181300	400089005	2005	2005	2005	2005	0
128	20231221	181200	400089005	2005	2005	2005	2005	0
129	20231221	181100	400089005	2005	2005	2005	2005	0
130	20231221	181000	400089005	2005	2005	2005	2005	0
131	20231221	180900	400089005	2005	2005	2005	2005	0
132	20231221	180800	400089005	2005	2005	2005	2005	0
133	20231221	180700	400089005	2005	2005	2005	2005	0
134	20231221	180600	400089005	2005	2005	2005	2005	0
135	20231221	180500	400089005	2005	2005	2005	2005	0
136	20231221	180400	400089005	2005	2005	2005	2005	0
137	20231221	180300	400089005	2005	2005	2005	2005	0
138	20231221	180200	400089005	2005	2005	2005	2005	0
139	20231221	180100	400089005	2005	2005	2005	2005	0
140	20231221	180000	400089005	2005	2005	2005	2005	0
141	20231221	175900	400089005	2005	2005	2005	2005	0
142	20231221	175800	400089005	2005	2005	2005	2005	0
143	20231221	175700	400089005	2005	2005	2005	2005	0
144	20231221	175600	400089005	2005	2005	2005	2005	0
145	20231221	175500	400089005	2005	2005	2005	2005	0
146	20231221	175400	400089005	2005	2005	2005	2005	0
147	20231221	175300	400089005	2005	2005	2005	2005	0
148	20231221	175200	400089005	2005	2005	2005	2005	0
149	20231221	175100	400089005	2005	2005	2005	2005	0
150	20231221	175000	400089005	2005	2005	2005	2005	0
151	20231221	174900	400089005	2005	2005	2005	2005	0
152	20231221	174800	400089005	2005	2005	2005	2005	21638
153	20231221	174700	400089005	2005	2005	2005	2005	0
154	20231221	174600	400089005	2005	2005	2005	2005	0
155	20231221	174500	400089005	2005	2005	2005	2005	0
156	20231221	174400	400089005	2005	2005	2005	2005	0
157	20231221	174300	400089005	2005	2005	2005	2005	0
158	20231221	174200	400089005	2005	2005	2005	2005	0
159	20231221	174100	400089005	2005	2005	2005	2005	0
160	20231221	174000	400089005	2005	2005	2005	2005	0
161	20231221	173900	400089005	2005	2005	2005	2005	0
162	20231221	173800	400089005	2005	2005	2005	2005	0
163	20231221	173700	400089005	2005	2005	2005	2005	0
164	20231221	173600	400089005	2005	2005	2005	2005	0
165	20231221	173500	400089005	2005	2005	2005	2005	0
166	20231221	173400	400089005	2005	2005	2005	2005	0
167	20231221	173300	400089005	2005	2005	2005	2005	0
168	20231221	173200	400089005	2005	2005	2005	2005	0
169	20231221	173100	400089005	2005	2005	2005	2005	0
170	20231221	173000	400089005	2005	2005	2005	2005	0
171	20231221	172900	400089005	2005	2005	2005	2005	0
172	20231221	172800	400089005	2005	2005	2005	2005	0
173	20231221	172700	400089005	2005	2005	2005	2005	0
174	20231221	172600	400089005	2005	2005	2005	2005	0
175	20231221	172500	400089005	2005	2005	2005	2005	0
176	20231221	172400	400089005	2005	2005	2005	2005	0
177	20231221	172300	400089005	2005	2005	2005	2005	0
178	20231221	172200	400089005	2005	2005	2005	2005	0
179	20231221	172100	400089005	2005	2005	2005	2005	0
180	20231221	172000	400089005	2005	2005	2005	2005	0
181	20231221	171900	400089005	2005	2005	2005	2005	0
182	20231221	171800	400089005	2005	2005	2005	2005	21638
183	20231221	171700	400089005	2005	2005	2005	2005	0
184	20231221	171600	400089005	2005	2005	2005	2005	0
185	20231221	171500	400089005	2005	2005	2005	2005	0
186	20231221	171400	400089005	2005	2005	2005	2005	0
187	20231221	171300	400089005	2005	2005	2005	2005	0
188	20231221	171200	400089005	2005	2005	2005	2005	0
189	20231221	171100	400089005	2005	2005	2005	2005	0
190	20231221	171000	400089005	2005	2005	2005	2005	0
191	20231221	170900	400089005	2005	2005	2005	2005	0
192	20231221	170800	400089005	2005	2005	2005	2005	0
193	20231221	170700	400089005	2005	2005	2005	2005	0
194	20231221	170600	400089005	2005	2005	2005	2005	0
195	20231221	170500	400089005	2005	2005	2005	2005	0
196	20231221	170400	400089005	2005	2005	2005	2005	0
197	20231221	170300	400089005	2005	2005	2005	2005	0
198	20231221	170200	400089005	2005	2005	2005	2005	0
199	20231221	170100	400089005	2005	2005	2005	2005	0
200	20231221	170000	400089005	2005	2005	2005	2005	0
201	20231221	165900	400089005	2005	2005	2005	2005	0
202	20231221	165800	400089005	2005	2005	2005	2005	0
203	20231221	165700	400089005	2005	2005	2005	2005	0
204	20231221	165600	400089005	2005	2005	2005	2005	0
205	20231221	165500	400089005	2005	2005	2005	2005	0
206	20231221	165400	400089005	2005	2005	2005	2005	0
207	20231221	165300	400089005	2005	2005	2005	2005	0
208	20231221	165200	400089005	2005	2005	2005	2005	0
209	20231221	165100	400089005	2005	2005	2005	2005	0
210	20231221	165000	400089005	2005	2005	2005	2005	0
211	20231221	164900	400089005	2005	2005	2005	2005	0
212	20231221	164800	400089005	2005	2005	2005	2005	21638
213	20231221	164700	400089005	2005	2005	2005	2005	0
214	20231221	164600	400089005	2005	2005	2005	2005	0
215	20231221	164500	400089005	2005	2005	2005	2005	0
216	20231221	164400	400089005	2005	2005	2005	2005	0
217	20231221	164300	400089005	2005	2005	2005	2005	0
218	20231221	164200	400089005	2005	2005	2005	2005	0
219	20231221	164100	400089005	2005	2005	2005	2005	0
220	20231221	164000	400089005	2005	2005	2005	2005	0
221	20231221	163900	400089005	2005	2005	2005	2005	0
222	20231221	163800	400089005	2005	2005	2005	2005	0
223	20231221	163700	400089005	2005	2005	2005	2005	0
224	20231221	163600	400089005	2005	2005	2005	2005	0
225	20231221	163500	400089005	2005	2005	2005	2005	0
226	20231221	163400	400089005	2005	2005	2005	2005	0
227	20231221	163300	400089005	2005	2005	2005	2005	0
228	20231221	163200	400089005	2005	2005	2005	2005	0
229	20231221	163100	400089005	2005	2005	2005	2005	0
230	20231221	163000	400089005	2005	2005	2005	2005	0
231	20231221	162900	400089005	2005	2005	2005	2005	0
232	20231221	162800	400089005	2005	2005	2005	2005	0
233	20231221	162700	400089005	2005	2005	2005	2005	0
234	20231221	162600	400089005	2005	2005	2005	2005	0
235	20231221	162500	400089005	2005	2005	2005	2005	0
236	20231221	162400	400089005	2005	2005	2005	2005	0
237	20231221	162300	400089005	2005	2005	2005	2005	0
238	20231221	162200	400089005	2005	2005	2005	2005	0
239	20231221	162100	400089005	2005	2005	2005	2005	0
240	20231221	162000	400089005	2005	2005	2005	2005	0
241	20231221	161900	400089005	2005	2005	2005	2005	0
242	20231221	161800	400089005	2005	2005	2005	2005	21638
243	20231221	161700	400089005	2005	2005	2005	2005	0
244	20231221	161600	400089005	2005	2005	2005	2005	0
245	20231221	161500	400089005	2005	2005	2005	2005	0
246	20231221	161400	400089005	2005	2005	2005	2005	0
247	20231221	161300	400089005	2005	2005	2005	2005	0
248	20231221	161200	400089005	2005	2005	2005	2005	0
249	20231221	161100	400089005	2005	2005	2005	2005	0
250	20231221	161000	400089005	2005	2005	2005	2005	0
251	20231221	160900	400089005	2005	2005	2005	2005	0
252	20231221	160800	400089005	2005	2005	2005	2005	0
253	20231221	160700	400089005	2005	2005	2005	2005	0
254	20231221	160600	400089005	2005	2005	2005	2005	0
255	20231221	160500	400089005	2005	2005	2005	2005	0
256	20231221	160400	400089005	2005	2005	2005	2005	0
257	20231221	160300	400089005	2005	2005	2005	2005	0
258	20231221	160200	400089005	2005	2005	2005	2005	0
259	20231221	160100	400089005	2005	2005	2005	2005	0
260	20231221	160000	400089005	2005	2005	2005	2005	0
261	20231221	155900	400089005	2005	2005	2005	2005	0
262	20231221	155800	400089005	2005	2005	2005	2005	0
263	20231221	155700	400089005	2005	2005	2005	2005	0
264	20231221	155600	400089005	2005	2005	2005	2005	0
265	20231221	155500	400089005	2005	2005	2005	2005	0
266	20231221	155400	400089005	2005	2005	2005	2005	0
267	20231221	155300	400089005	2005	2005	2005	2005	0
268	20231221	155200	400089005	2005	2005	2005	2005	0
269	20231221	155100	400089005	2005	2005	2005	2005	0
270	20231221	155000	400089005	2005	2005	2005	2005	0
271	20231221	154900	400089005	2005	2005	2005	2005	0
272	20231221	154800	400089005	2005	2005	2005	2005	21638
273	20231221	154700	400089005	2005	2005	2005	2005	0
274	20231221	154600	400089005	2005	2005	2005	2005	0
275	20231221	154500	400089005	2005	2005	2005	2005	0
276	20231221	154400	400089005	2005	2005	2005	2005	0
277	20231221	154300	400089005	2005	2005	2005	2005	0
278	20231221	154200	400089005	2005	2005	2005	2005	0
279	20231221	154100	400089005	2005	2005	2005	2005	0
280	20231221	154000	400089005	2005	2005	2005	2005	0
281	20231221	153900	400089005	2005	2005	2005	2005	0
282	20231221	153800	400089005	2005	2005	2005	2005	0
283	20231221	153700	400089005	2005	2005	2005	2005	0
284	20231221	153600	400089005	2005	2005	2005	2005	0
285	20231221	153500	400089005	2005	2005	2005	2005	0
286	20231221	153400	400089005	2005	2005	2005	2005	0
287	20231221	153300	400089005	2005	2005	2005	2005	0
288	20231221	153200	400089005	2005	2005	2005	2005	0
289	20231221	153100	400089005	2005	2005	2005	2005	0
290	20231221	153000	400089005	2005	2005	2005	2005	21638
291	20231221	152900	356704815	2015	2015	2015	2015	0
292	20231221	152800	356704815	2015	2015	2015	2015	0
293	20231221	152700	356704815	2015	2015	2015	2015	0
294	20231221	152600	356704815	2015	2015	2015	2015	0
295	20231221	152500	356704815	2015	2015	2015	2015	0
296	20231221	152400	356704815	2015	2015	2015	2015	0
297	20231221	152300	356704815	2015	2015	2015	2015	0
298	20231221	152200	356704815	2015	2015	2015	2015	0
299	20231221	152100	356704815	2015	2015	2015	2015	0
300	20231221	152000	356704815	2015	2015	2015	2015	0
301	20231221	151900	356704815	2015	2015	2015	2015	0
302	20231221	151800	356704815	2015	2015	2015	2015	0
303	20231221	151700	356704815	2015	2015	2015	2015	1043
304	20231221	151600	354603170	2015	2020	2020	2015	2001
305	20231221	151500	350561875	2025	2025	2025	2025	66
306	20231221	151400	350428225	2020	2020	2020	2020	0
307	20231221	151300	350428225	2020	2020	2020	2020	0
308	20231221	151200	350428225	2020	2020	2020	2020	0
309	20231221	151100	350428225	2020	2020	2020	2020	41
310	20231221	151000	350345405	2015	2020	2020	2015	293
311	20231221	150900	349754925	2015	2015	2015	2015	100
312	20231221	150800	349553425	2020	2015	2020	2015	2085
313	20231221	150700	345351150	2015	2015	2015	2015	0
314	20231221	150600	345351150	2015	2015	2015	2015	100
315	20231221	150500	345149650	2015	2015	2015	2015	1457
316	20231221	150400	342213795	2015	2015	2015	2015	0
317	20231221	150300	342213795	2015	2030	2030	2015	1024
318	20231221	150200	340149360	2030	2030	2030	2030	0
319	20231221	150100	340149360	2030	2030	2030	2030	578
320	20231221	150000	338976020	2030	2030	2030	2030	1
321	20231221	145900	338973990	2020	2020	2020	2020	1101
322	20231221	145800	336749970	2020	2020	2020	2020	0
323	20231221	145700	336749970	2020	2020	2020	2020	83
324	20231221	145600	336582310	2020	2020	2020	2020	6
325	20231221	145500	336570190	2020	2020	2020	2020	0
326	20231221	145400	336570190	2020	2020	2020	2020	0
327	20231221	145300	336570190	2020	2020	2020	2020	84
328	20231221	145200	336400510	2020	2020	2020	2020	2
329	20231221	145100	336396470	2015	2015	2015	2015	0
330	20231221	145000	336396470	2015	2015	2015	2015	60
331	20231221	144900	336275570	2015	2015	2015	2015	250
332	20231221	144800	335771820	2020	2020	2020	2020	15
333	20231221	144700	335741520	2020	2020	2020	2020	0
334	20231221	144600	335741520	2020	2020	2020	2020	993
335	20231221	144500	333735660	2020	2020	2020	2020	0
336	20231221	144400	333735660	2020	2020	2020	2020	70
337	20231221	144300	333594260	2020	2020	2020	2020	556
338	20231221	144200	332471140	2015	2015	2015	2015	0
339	20231221	144100	332471140	2015	2015	2015	2015	249
340	20231221	144000	331969405	2015	2015	2015	2015	0
341	20231221	143900	331969405	2015	2015	2015	2015	2000
342	20231221	143800	327939405	2020	2020	2020	2020	4923
343	20231221	143700	317994945	2030	2030	2030	2030	0
344	20231221	143600	317994945	2030	2030	2030	2030	0
345	20231221	143500	317994945	2030	2030	2030	2030	0
346	20231221	143400	317994945	2030	2030	2030	2030	0
347	20231221	143300	317994945	2030	2025	2030	2025	110
348	20231221	143200	317772145	2025	2025	2025	2025	0
349	20231221	143100	317772145	2025	2025	2025	2025	839
350	20231221	143000	316073170	2035	2030	2035	2030	414
351	20231221	142900	315232660	2025	2025	2025	2025	0
352	20231221	142800	315232660	2025	2025	2025	2025	68
353	20231221	142700	315094960	2025	2020	2025	2020	4499
354	20231221	142600	305993485	2025	2025	2025	2025	0
355	20231221	142500	305993485	2025	2025	2025	2025	255
356	20231221	142400	305477110	2025	2025	2025	2025	78
357	20231221	142300	305319160	2025	2035	2035	2020	1885
358	20231221	142200	301507595	2035	2035	2035	2035	0
359	20231221	142100	301507595	2035	2035	2035	2035	0
360	20231221	142000	301507595	2035	2035	2035	2035	0
361	20231221	141900	301507595	2035	2035	2035	2035	0
362	20231221	141800	301507595	2035	2035	2035	2035	0
363	20231221	141700	301507595	2035	2035	2035	2035	0
364	20231221	141600	301507595	2035	2035	2035	2035	0
365	20231221	141500	301507595	2035	2035	2035	2035	400
366	20231221	141400	300693595	2035	2035	2035	2035	20
367	20231221	141300	300652895	2035	2035	2035	2035	30
368	20231221	141200	300591845	2025	2025	2025	2025	0
369	20231221	141100	300591845	2025	2035	2035	2025	76
370	20231221	141000	300437935	2035	2035	2035	2035	0
371	20231221	140900	300437935	2035	2035	2035	2035	0
372	20231221	140800	300437935	2035	2035	2035	2035	0
373	20231221	140700	300437935	2035	2035	2035	2035	0
374	20231221	140600	300437935	2035	2035	2035	2035	30
375	20231221	140500	300376885	2035	2035	2035	2035	0
376	20231221	140400	300376885	2035	2025	2035	2025	4
377	20231221	140300	300368775	2035	2035	2035	2035	2
378	20231221	140200	300364705	2035	2035	2035	2035	1
379	20231221	140100	300362670	2020	2035	2035	2020	3150
380	20231221	140000	293997420	2035	2025	2035	2020	3634
381	20231221	135900	286651945	2035	2035	2035	2035	0
382	20231221	135800	286651945	2035	2035	2035	2035	0
383	20231221	135700	286651945	2035	2035	2035	2035	0
384	20231221	135600	286651945	2035	2030	2035	2030	201
385	20231221	135500	286243160	2030	2025	2030	2025	3
386	20231221	135400	286237080	2020	2025	2025	2020	2200
387	20231221	135300	281782420	2030	2030	2030	2030	21
388	20231221	135200	281739790	2030	2030	2030	2030	3
389	20231221	135100	281733700	2025	2025	2025	2025	1116
390	20231221	135000	279473800	2030	2030	2030	2030	48
391	20231221	134900	279376360	2025	2025	2025	2025	0
392	20231221	134800	279376360	2025	2025	2025	2025	150
393	20231221	134700	279072610	2030	2030	2030	2030	47
394	20231221	134600	278977200	2035	2035	2035	2035	325
395	20231221	134500	278315825	2035	2035	2035	2035	1
396	20231221	134400	278313790	2035	2035	2035	2035	1
397	20231221	134300	278311755	2030	2030	2030	2030	100
398	20231221	134200	278108755	2025	2025	2025	2025	300
399	20231221	134100	277501255	2035	2035	2035	2035	0
400	20231221	134000	277501255	2035	2035	2035	2035	0
401	20231221	133900	277501255	2035	2035	2035	2035	0
402	20231221	133800	277501255	2035	2035	2035	2035	0
403	20231221	133700	277501255	2035	2030	2035	2030	220
404	20231221	133600	277054580	2030	2030	2030	2030	54
405	20231221	133500	276944960	2030	2025	2030	2025	419
406	20231221	133400	276096480	2030	2030	2030	2030	50
407	20231221	133300	275994980	2030	2030	2030	2030	417
408	20231221	133200	275148470	2030	2030	2030	2030	55
409	20231221	133100	275036820	2030	2030	2030	2030	30
410	20231221	133000	274975920	2030	2030	2030	2030	30
411	20231221	132900	274915020	2030	2035	2035	2030	1948
412	20231221	132800	270959080	2045	2045	2045	2045	0
413	20231221	132700	270959080	2045	2045	2045	2045	0
414	20231221	132600	270959080	2045	2045	2045	2045	0
415	20231221	132500	270959080	2045	2045	2045	2045	500
416	20231221	132400	269936580	2030	2030	2030	2030	0
417	20231221	132300	269936580	2030	2045	2045	2030	352
418	20231221	132200	269222005	2035	2035	2035	2035	53
419	20231221	132100	269114150	2045	2045	2045	2045	0
420	20231221	132000	269114150	2045	2045	2045	2045	13
421	20231221	131900	269087565	2045	2045	2045	2045	0
422	20231221	131800	269087565	2045	2035	2045	2035	3
423	20231221	131700	269081445	2035	2035	2035	2035	200
424	20231221	131600	268674445	2035	2035	2035	2035	49
425	20231221	131500	268574730	2030	2030	2030	2030	0
426	20231221	131400	268574730	2030	2030	2030	2030	1050
427	20231221	131300	266443230	2030	2030	2030	2030	132
428	20231221	131200	266175270	2030	2030	2030	2030	2
429	20231221	131100	266171210	2030	2030	2030	2030	194
430	20231221	131000	265777390	2030	2030	2030	2030	0
431	20231221	130900	265777390	2030	2030	2030	2030	1500
432	20231221	130800	262732390	2030	2030	2030	2030	49
433	20231221	130700	262632920	2040	2040	2040	2040	9
434	20231221	130600	262614560	2040	2040	2040	2040	230
435	20231221	130500	262145360	2040	2040	2040	2040	0
436	20231221	130400	262145360	2040	2040	2040	2040	39
437	20231221	130300	262065800	2040	2040	2040	2040	0
438	20231221	130200	262065800	2040	2040	2040	2040	0
439	20231221	130100	262065800	2040	2040	2040	2040	0
440	20231221	130000	262065800	2040	2040	2040	2040	5
441	20231221	125900	262055600	2035	2035	2035	2035	0
442	20231221	125800	262055600	2035	2035	2035	2035	0
443	20231221	125700	262055600	2035	2035	2035	2035	0
444	20231221	125600	262055600	2035	2035	2035	2035	4
445	20231221	125500	262047460	2040	2040	2040	2040	1
446	20231221	125400	262045420	2040	2040	2040	2040	4
447	20231221	125300	262037260	2030	2030	2030	2030	0
448	20231221	125200	262037260	2030	2030	2030	2030	0
449	20231221	125100	262037260	2030	2030	2030	2030	0
450	20231221	125000	262037260	2030	2040	2040	2030	250
451	20231221	124900	261529260	2040	2040	2040	2040	0
452	20231221	124800	261529260	2040	2040	2040	2040	0
453	20231221	124700	261529260	2040	2040	2040	2040	50
454	20231221	124600	261427260	2025	2025	2025	2025	217
455	20231221	124500	260987835	2025	2035	2035	2025	1748
456	20231221	124400	257436900	2035	2035	2035	2035	2
457	20231221	124300	257432830	2035	2035	2035	2035	0
458	20231221	124200	257432830	2035	2040	2040	2035	35
459	20231221	124100	257361555	2040	2040	2040	2040	1
460	20231221	124000	257359515	2035	2040	2040	2035	548
461	20231221	123900	256244330	2040	2040	2040	2040	166
462	20231221	123800	255905690	2040	2040	2040	2040	100
463	20231221	123700	255701690	2040	2040	2040	2040	0
464	20231221	123600	255701690	2040	2040	2040	2040	0
465	20231221	123500	255701690	2040	2040	2040	2040	0
466	20231221	123400	255701690	2040	2040	2040	2040	0
467	20231221	123300	255701690	2040	2040	2040	2040	0
468	20231221	123200	255701690	2040	2040	2040	2040	500
469	20231221	123100	254681690	2040	2040	2040	2040	0
470	20231221	123000	254681690	2040	2040	2040	2040	0
471	20231221	122900	254681690	2040	2040	2040	2040	0
472	20231221	122800	254681690	2040	2040	2040	2040	0
473	20231221	122700	254681690	2040	2040	2040	2040	0
474	20231221	122600	254681690	2040	2040	2040	2040	0
475	20231221	122500	254681690	2040	2040	2040	2040	5
476	20231221	122400	254671490	2040	2040	2040	2040	0
477	20231221	122300	254671490	2040	2040	2040	2040	0
478	20231221	122200	254671490	2040	2040	2040	2040	0
479	20231221	122100	254671490	2040	2040	2040	2040	0
480	20231221	122000	254671490	2040	2040	2040	2040	1
481	20231221	121900	254669450	2055	2055	2055	2055	2
482	20231221	121800	254665340	2055	2055	2055	2055	42
483	20231221	121700	254579030	2055	2055	2055	2055	1
484	20231221	121600	254576975	2040	2040	2040	2040	11
485	20231221	121500	254554535	2055	2055	2055	2055	0
486	20231221	121400	254554535	2055	2055	2055	2055	1
487	20231221	121300	254552480	2055	2055	2055	2055	0
488	20231221	121200	254552480	2055	2040	2055	2040	53
489	20231221	121100	254444315	2040	2050	2050	2040	50
490	20231221	121000	254342225	2055	2055	2055	2055	0
491	20231221	120900	254342225	2055	2055	2055	2055	0
492	20231221	120800	254342225	2055	2055	2055	2055	78
493	20231221	120700	254181935	2055	2055	2055	2055	26
494	20231221	120600	254128505	2060	2060	2060	2060	49
495	20231221	120500	254027565	2055	2040	2060	2040	8
496	20231221	120400	254011165	2040	2050	2050	2040	5220
497	20231221	120300	243322165	2050	2050	2050	2050	50
498	20231221	120200	243219665	2050	2050	2050	2050	600
499	20231221	120100	241989665	2050	2050	2050	2050	1001
500	20231221	120000	239937615	2050	2050	2050	2050	101
501	20231221	115900	239730565	2035	2035	2035	2035	0
502	20231221	115800	239730565	2035	2050	2050	2035	805
503	20231221	115700	238092315	2050	2050	2050	2050	0
504	20231221	115600	238092315	2050	2045	2050	2045	100
505	20231221	115500	237887780	2045	2045	2045	2045	300
506	20231221	115400	237274280	2045	2045	2045	2045	0
507	20231221	115300	237274280	2045	2045	2045	2045	501
508	20231221	115200	236249735	2040	2035	2040	2035	250
509	20231221	115100	235739985	2035	2035	2035	2035	0
510	20231221	115000	235739985	2035	2035	2035	2035	145
511	20231221	114900	235444910	2040	2040	2040	2040	0
512	20231221	114800	235444910	2040	2040	2040	2040	100
513	20231221	114700	235240910	2040	2040	2040	2040	0
514	20231221	114600	235240910	2040	2040	2040	2040	200
515	20231221	114500	234832910	2045	2045	2045	2045	0
516	20231221	114400	234832910	2045	2045	2045	2045	1
517	20231221	114300	234830865	2040	2040	2040	2040	0
518	20231221	114200	234830865	2040	2040	2040	2040	160
519	20231221	114100	234504465	2040	2040	2040	2040	1840
520	20231221	114000	230750865	2025	2025	2025	2025	0
521	20231221	113900	230750865	2025	2025	2025	2025	0
522	20231221	113800	230750865	2025	2030	2030	2025	57
523	20231221	113700	230635335	2025	2025	2025	2025	0
524	20231221	113600	230635335	2025	2035	2035	2025	2699
525	20231221	113500	225158455	2035	2035	2035	2035	532
526	20231221	113400	224075835	2035	2035	2035	2035	0
527	20231221	113300	224075835	2035	2035	2035	2035	0
528	20231221	113200	224075835	2035	2030	2035	2030	502
529	20231221	113100	223055170	2030	2030	2030	2030	519
530	20231221	113000	222001600	2030	2030	2030	2030	0
531	20231221	112900	222001600	2030	2030	2030	2030	0
532	20231221	112800	222001600	2030	2030	2030	2030	20
533	20231221	112700	221961000	2025	2030	2030	2025	67
534	20231221	112600	221825275	2025	2025	2025	2025	0
535	20231221	112500	221825275	2025	2025	2025	2025	0
536	20231221	112400	221825275	2025	2025	2025	2025	0
537	20231221	112300	221825275	2025	2025	2025	2025	0
538	20231221	112200	221825275	2025	2025	2025	2025	0
539	20231221	112100	221825275	2025	2025	2025	2025	2
540	20231221	112000	221821225	2035	2035	2035	2035	0
541	20231221	111900	221821225	2035	2035	2035	2035	200
542	20231221	111800	221414225	2035	2035	2035	2035	0
543	20231221	111700	221414225	2035	2035	2035	2035	1
544	20231221	111600	221412190	2035	2030	2035	2030	3273
545	20231221	111500	214762000	2030	2030	2030	2030	500
546	20231221	111400	213747000	2025	2025	2025	2025	300
547	20231221	111300	213139500	2025	2025	2025	2025	0
548	20231221	111200	213139500	2025	2025	2025	2025	0
549	20231221	111100	213139500	2025	2025	2025	2025	0
550	20231221	111000	213139500	2025	2025	2025	2025	0
551	20231221	110900	213139500	2025	2025	2025	2025	0
552	20231221	110800	213139500	2025	2025	2025	2025	0
553	20231221	110700	213139500	2025	2030	2030	2025	561
554	20231221	110600	212003425	2030	2030	2030	2030	10
555	20231221	110500	211983125	2030	2030	2030	2030	0
556	20231221	110400	211983125	2030	2030	2030	2030	26
557	20231221	110300	211930345	2025	2025	2025	2025	2469
558	20231221	110200	206930620	2020	2020	2020	2020	2981
559	20231221	110100	200909000	2015	2010	2015	2010	1062
560	20231221	110000	198774070	2015	2015	2015	2005	2844
561	20231221	105900	193063410	2005	2010	2015	2005	1036
562	20231221	105800	190979635	2015	2025	2035	2005	6451
563	20231221	105700	177983720	2025	2035	2035	2025	104
564	20231221	105600	177772120	2035	2035	2040	2020	7124
565	20231221	105500	163307865	2050	2040	2050	2040	4
566	20231221	105400	163299695	2040	2050	2050	2040	2263
567	20231221	105300	158681885	2045	2045	2045	2045	510
568	20231221	105200	157638935	2040	2040	2040	2040	2851
569	20231221	105100	151822895	2045	2040	2045	2040	176
570	20231221	105000	151463805	2040	2040	2040	2040	2000
571	20231221	104900	147383805	2040	2045	2045	2040	20
572	20231221	104800	147342950	2040	2040	2040	2040	1233
573	20231221	104700	144827630	2045	2050	2050	2045	1551
574	20231221	104600	141650830	2045	2045	2045	2045	582
575	20231221	104500	140460640	2045	2045	2045	2045	30
576	20231221	104400	140399290	2050	2050	2050	2050	101
577	20231221	104300	140192240	2045	2045	2045	2045	0
578	20231221	104200	140192240	2045	2050	2050	2045	846
579	20231221	104100	138462165	2050	2045	2050	2045	185
580	20231221	104000	138083815	2045	2055	2060	2045	6155
581	20231221	103900	125465810	2060	2060	2060	2060	1
582	20231221	103800	125463750	2050	2050	2055	2050	106
583	20231221	103700	125246445	2055	2075	2075	2055	1231
584	20231221	103600	122716690	2055	2055	2055	2055	0
585	20231221	103500	122716690	2055	2060	2070	2055	13
586	20231221	103400	122689905	2070	2065	2075	2065	9
587	20231221	103300	122671275	2055	2070	2070	2055	913
588	20231221	103200	120790800	2070	2070	2070	2070	0
589	20231221	103100	120790800	2070	2075	2075	2070	330
590	20231221	103000	120107695	2070	2075	2075	2050	4668
591	20231221	102900	110483055	2075	2075	2075	2075	206
592	20231221	102800	110055605	2085	2075	2085	2075	22
593	20231221	102700	110009945	2080	2080	2080	2080	340
594	20231221	102600	109302745	2080	2080	2080	2080	0
595	20231221	102500	109302745	2080	2080	2080	2080	0
596	20231221	102400	109302745	2080	2075	2080	2065	2169
597	20231221	102300	104820090	2080	2080	2080	2080	500
598	20231221	102200	103780090	2095	2095	2095	2095	0
599	20231221	102100	103780090	2095	2075	2095	2075	750
600	20231221	102000	102222840	2075	2070	2105	2070	4362
601	20231221	101900	93117695	2070	2070	2070	2065	79
602	20231221	101800	92954490	2065	2070	2070	2065	985
603	20231221	101700	90918460	2075	2075	2075	2075	100
604	20231221	101600	90710960	2075	2075	2075	2075	2
605	20231221	101500	90706810	2065	2075	2075	2065	4149
606	20231221	101400	82122485	2075	2075	2075	2075	1364
607	20231221	101300	79292185	2085	2070	2085	2070	2
608	20231221	101200	79288030	2070	2070	2070	2070	20
609	20231221	101100	79246630	2085	2085	2085	2085	0
610	20231221	101000	79246630	2085	2075	2085	2075	886
611	20231221	100900	77403170	2085	2085	2085	2075	28
612	20231221	100800	77345050	2075	2080	2080	2075	1361
613	20231221	100700	74519725	2080	2080	2080	2080	121
614	20231221	100600	74268045	2080	2080	2080	2080	158
615	20231221	100500	73939405	2080	2080	2080	2080	97
616	20231221	100400	73737645	2085	2085	2085	2085	20
617	20231221	100300	73695945	2080	2080	2080	2075	458
618	20231221	100200	72744305	2075	2075	2075	2075	66
619	20231221	100100	72607355	2080	2080	2080	2080	1
620	20231221	100000	72605275	2070	2080	2080	2070	4360
621	20231221	095900	63572740	2085	2085	2085	2080	31
622	20231221	095800	63508155	2075	2075	2075	2075	1068
623	20231221	095700	61292055	2080	2085	2085	2080	1090
624	20231221	095600	59024795	2085	2085	2085	2085	5
625	20231221	095500	59014370	2085	2085	2085	2080	624
626	20231221	095400	57714460	2085	2085	2085	2085	183
627	20231221	095300	57332905	2085	2085	2085	2085	1
628	20231221	095200	57330820	2085	2085	2085	2085	0
629	20231221	095100	57330820	2085	2085	2085	2080	2814
630	20231221	095000	51473520	2085	2085	2085	2085	32
631	20231221	094900	51406800	2085	2090	2090	2085	680
632	20231221	094800	49985950	2090	2085	2090	2085	111
633	20231221	094700	49754205	2095	2095	2095	2095	0
634	20231221	094600	49754205	2095	2085	2095	2080	781
635	20231221	094500	48128860	2095	2095	2095	2090	121
636	20231221	094400	47875465	2090	2095	2095	2090	4
637	20231221	094300	47867100	2095	2095	2095	2095	1
638	20231221	094200	47865005	2085	2085	2095	2085	219
639	20231221	094100	47408380	2100	2095	2100	2085	1472
640	20231221	094000	44339200	2100	2095	2100	2090	2085
641	20231221	093900	39972085	2100	2100	2100	2100	47
642	20231221	093800	39873385	2100	2110	2110	2100	103
643	20231221	093700	39657035	2110	2110	2110	2110	1
644	20231221	093600	39654925	2110	2110	2110	2110	2
645	20231221	093500	39650705	2105	2100	2105	2100	1005
646	20231221	093400	37540180	2100	2100	2100	2100	53
647	20231221	093300	37428880	2110	2110	2110	2110	0
648	20231221	093200	37428880	2110	2105	2110	2105	14
649	20231221	093100	37399355	2110	2100	2110	2100	157
650	20231221	093000	37069445	2100	2100	2100	2100	6
651	20231221	092900	37056845	2095	2095	2095	2095	125
652	20231221	092800	36794970	2100	2100	2100	2100	15
653	20231221	092700	36763470	2100	2100	2100	2100	16
654	20231221	092600	36729870	2100	2100	2100	2100	387
655	20231221	092500	35917170	2100	2100	2100	2100	2
656	20231221	092400	35912970	2105	2110	2110	2100	55
657	20231221	092300	35797430	2110	2110	2110	2105	1374
658	20231221	092200	32905145	2110	2105	2115	2105	178
659	20231221	092100	32530205	2115	2115	2115	2115	0
660	20231221	092000	32530205	2115	2115	2115	2110	6
661	20231221	091900	32517535	2110	2110	2110	2110	200
662	20231221	091800	32095535	2110	2095	2110	2095	705
663	20231221	091700	30609930	2095	2100	2100	2095	115
664	20231221	091600	30368935	2105	2095	2105	2095	61
665	20231221	091500	30241080	2100	2100	2100	2100	50
666	20231221	091400	30136080	2100	2095	2105	2095	151
667	20231221	091300	29819475	2105	2105	2105	2105	1
668	20231221	091200	29817370	2095	2085	2095	2085	426
669	20231221	091100	28925900	2090	2090	2090	2085	598
670	20231221	091000	27677955	2090	2090	2095	2090	12
671	20231221	090900	27652870	2085	2090	2090	2080	2360
672	20231221	090800	22729135	2110	2095	2110	2090	388
673	20231221	090700	21918085	2115	2105	2115	2105	1030
674	20231221	090600	19744940	2080	2090	2090	2080	5576
675	20231221	090500	8092580	2090	2105	2105	2090	545
676	20231221	090400	6953495	2095	2090	2105	2090	130
677	20231221	090300	6681765	2090	2110	2110	2085	1742
678	20231221	090200	3040030	2110	2110	2110	2110	111
679	20231221	090100	2805820	2110	2095	2110	2095	182
680	20231221	090000	2424380	2100	2115	2115	2100	1148