KissMeData/003520/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	184000	397301947	1980	1980	1980	1980	18876
3	20241219	183900	397301947	1980	1980	1980	1980	0
4	20241219	183800	397301947	1980	1980	1980	1980	0
5	20241219	183700	397301947	1980	1980	1980	1980	0
6	20241219	183600	397301947	1980	1980	1980	1980	0
7	20241219	183500	397301947	1980	1980	1980	1980	0
8	20241219	183400	397301947	1980	1980	1980	1980	0
9	20241219	183300	397301947	1980	1980	1980	1980	0
10	20241219	183200	397301947	1980	1980	1980	1980	0
11	20241219	183100	397301947	1980	1980	1980	1980	0
12	20241219	183000	397301947	1980	1980	1980	1980	0
13	20241219	182900	397301947	1980	1980	1980	1980	0
14	20241219	182800	397301947	1980	1980	1980	1980	0
15	20241219	182700	397301947	1980	1980	1980	1980	0
16	20241219	182600	397301947	1980	1980	1980	1980	0
17	20241219	182500	397301947	1980	1980	1980	1980	0
18	20241219	182400	397301947	1980	1980	1980	1980	0
19	20241219	182300	397301947	1980	1980	1980	1980	0
20	20241219	182200	397301947	1980	1980	1980	1980	0
21	20241219	182100	397301947	1980	1980	1980	1980	0
22	20241219	182000	397301947	1980	1980	1980	1980	0
23	20241219	181900	397301947	1980	1980	1980	1980	0
24	20241219	181800	397301947	1980	1980	1980	1980	0
25	20241219	181700	397301947	1980	1980	1980	1980	0
26	20241219	181600	397301947	1980	1980	1980	1980	0
27	20241219	181500	397301947	1980	1980	1980	1980	0
28	20241219	181400	397301947	1980	1980	1980	1980	0
29	20241219	181300	397301947	1980	1980	1980	1980	0
30	20241219	181200	397301947	1980	1980	1980	1980	0
31	20241219	181100	397301947	1980	1980	1980	1980	0
32	20241219	181000	397301947	1980	1980	1980	1980	18876
33	20241219	180900	397301947	1980	1980	1980	1980	0
34	20241219	180800	397301947	1980	1980	1980	1980	0
35	20241219	180700	397301947	1980	1980	1980	1980	0
36	20241219	180600	397301947	1980	1980	1980	1980	0
37	20241219	180500	397301947	1980	1980	1980	1980	0
38	20241219	180400	397301947	1980	1980	1980	1980	0
39	20241219	180300	397301947	1980	1980	1980	1980	0
40	20241219	180200	397301947	1980	1980	1980	1980	0
41	20241219	180100	397301947	1980	1980	1980	1980	0
42	20241219	180000	397301947	1980	1980	1980	1980	0
43	20241219	175900	397301947	1980	1980	1980	1980	0
44	20241219	175800	397301947	1980	1980	1980	1980	0
45	20241219	175700	397301947	1980	1980	1980	1980	0
46	20241219	175600	397301947	1980	1980	1980	1980	0
47	20241219	175500	397301947	1980	1980	1980	1980	0
48	20241219	175400	397301947	1980	1980	1980	1980	0
49	20241219	175300	397301947	1980	1980	1980	1980	0
50	20241219	175200	397301947	1980	1980	1980	1980	0
51	20241219	175100	397301947	1980	1980	1980	1980	0
52	20241219	175000	397301947	1980	1980	1980	1980	0
53	20241219	174900	397301947	1980	1980	1980	1980	0
54	20241219	174800	397301947	1980	1980	1980	1980	0
55	20241219	174700	397301947	1980	1980	1980	1980	0
56	20241219	174600	397301947	1980	1980	1980	1980	0
57	20241219	174500	397301947	1980	1980	1980	1980	0
58	20241219	174400	397301947	1980	1980	1980	1980	0
59	20241219	174300	397301947	1980	1980	1980	1980	0
60	20241219	174200	397301947	1980	1980	1980	1980	0
61	20241219	174100	397301947	1980	1980	1980	1980	0
62	20241219	174000	397301947	1980	1980	1980	1980	18876
63	20241219	173900	397301947	1980	1980	1980	1980	0
64	20241219	173800	397301947	1980	1980	1980	1980	0
65	20241219	173700	397301947	1980	1980	1980	1980	0
66	20241219	173600	397301947	1980	1980	1980	1980	0
67	20241219	173500	397301947	1980	1980	1980	1980	0
68	20241219	173400	397301947	1980	1980	1980	1980	0
69	20241219	173300	397301947	1980	1980	1980	1980	0
70	20241219	173200	397301947	1980	1980	1980	1980	0
71	20241219	173100	397301947	1980	1980	1980	1980	0
72	20241219	173000	397301947	1980	1980	1980	1980	0
73	20241219	172900	397301947	1980	1980	1980	1980	0
74	20241219	172800	397301947	1980	1980	1980	1980	0
75	20241219	172700	397301947	1980	1980	1980	1980	0
76	20241219	172600	397301947	1980	1980	1980	1980	0
77	20241219	172500	397301947	1980	1980	1980	1980	0
78	20241219	172400	397301947	1980	1980	1980	1980	0
79	20241219	172300	397301947	1980	1980	1980	1980	0
80	20241219	172200	397301947	1980	1980	1980	1980	0
81	20241219	172100	397301947	1980	1980	1980	1980	0
82	20241219	172000	397301947	1980	1980	1980	1980	0
83	20241219	171900	397301947	1980	1980	1980	1980	0
84	20241219	171800	397301947	1980	1980	1980	1980	0
85	20241219	171700	397301947	1980	1980	1980	1980	0
86	20241219	171600	397301947	1980	1980	1980	1980	0
87	20241219	171500	397301947	1980	1980	1980	1980	0
88	20241219	171400	397301947	1980	1980	1980	1980	0
89	20241219	171300	397301947	1980	1980	1980	1980	0
90	20241219	171200	397301947	1980	1980	1980	1980	0
91	20241219	171100	397301947	1980	1980	1980	1980	0
92	20241219	171000	397301947	1980	1980	1980	1980	18876
93	20241219	170900	397301947	1980	1980	1980	1980	0
94	20241219	170800	397301947	1980	1980	1980	1980	0
95	20241219	170700	397301947	1980	1980	1980	1980	0
96	20241219	170600	397301947	1980	1980	1980	1980	0
97	20241219	170500	397301947	1980	1980	1980	1980	0
98	20241219	170400	397301947	1980	1980	1980	1980	0
99	20241219	170300	397301947	1980	1980	1980	1980	0
100	20241219	170200	397301947	1980	1980	1980	1980	0
101	20241219	170100	397301947	1980	1980	1980	1980	0
102	20241219	170000	397301947	1980	1980	1980	1980	0
103	20241219	165900	397301947	1980	1980	1980	1980	0
104	20241219	165800	397301947	1980	1980	1980	1980	0
105	20241219	165700	397301947	1980	1980	1980	1980	0
106	20241219	165600	397301947	1980	1980	1980	1980	0
107	20241219	165500	397301947	1980	1980	1980	1980	0
108	20241219	165400	397301947	1980	1980	1980	1980	0
109	20241219	165300	397301947	1980	1980	1980	1980	0
110	20241219	165200	397301947	1980	1980	1980	1980	0
111	20241219	165100	397301947	1980	1980	1980	1980	0
112	20241219	165000	397301947	1980	1980	1980	1980	0
113	20241219	164900	397301947	1980	1980	1980	1980	0
114	20241219	164800	397301947	1980	1980	1980	1980	0
115	20241219	164700	397301947	1980	1980	1980	1980	0
116	20241219	164600	397301947	1980	1980	1980	1980	0
117	20241219	164500	397301947	1980	1980	1980	1980	0
118	20241219	164400	397301947	1980	1980	1980	1980	0
119	20241219	164300	397301947	1980	1980	1980	1980	0
120	20241219	164200	397301947	1980	1980	1980	1980	0
121	20241219	164100	397301947	1980	1980	1980	1980	0
122	20241219	164000	397301947	1980	1980	1980	1980	18876
123	20241219	163900	397301947	1980	1980	1980	1980	0
124	20241219	163800	397301947	1980	1980	1980	1980	0
125	20241219	163700	397301947	1980	1980	1980	1980	0
126	20241219	163600	397301947	1980	1980	1980	1980	0
127	20241219	163500	397301947	1980	1980	1980	1980	0
128	20241219	163400	397301947	1980	1980	1980	1980	0
129	20241219	163300	397301947	1980	1980	1980	1980	0
130	20241219	163200	397301947	1980	1980	1980	1980	0
131	20241219	163100	397301947	1980	1980	1980	1980	0
132	20241219	163000	397301947	1980	1980	1980	1980	0
133	20241219	162900	397301947	1980	1980	1980	1980	0
134	20241219	162800	397301947	1980	1980	1980	1980	0
135	20241219	162700	397301947	1980	1980	1980	1980	0
136	20241219	162600	397301947	1980	1980	1980	1980	0
137	20241219	162500	397301947	1980	1980	1980	1980	0
138	20241219	162400	397301947	1980	1980	1980	1980	0
139	20241219	162300	397301947	1980	1980	1980	1980	0
140	20241219	162200	397301947	1980	1980	1980	1980	0
141	20241219	162100	397301947	1980	1980	1980	1980	0
142	20241219	162000	397301947	1980	1980	1980	1980	0
143	20241219	161900	397301947	1980	1980	1980	1980	0
144	20241219	161800	397301947	1980	1980	1980	1980	0
145	20241219	161700	397301947	1980	1980	1980	1980	0
146	20241219	161600	397301947	1980	1980	1980	1980	0
147	20241219	161500	397301947	1980	1980	1980	1980	0
148	20241219	161400	397301947	1980	1980	1980	1980	0
149	20241219	161300	397301947	1980	1980	1980	1980	0
150	20241219	161200	397301947	1980	1980	1980	1980	0
151	20241219	161100	397301947	1980	1980	1980	1980	0
152	20241219	161000	397301947	1980	1980	1980	1980	18876
153	20241219	160900	397301947	1980	1980	1980	1980	0
154	20241219	160800	397301947	1980	1980	1980	1980	0
155	20241219	160700	397301947	1980	1980	1980	1980	0
156	20241219	160600	397301947	1980	1980	1980	1980	0
157	20241219	160500	397301947	1980	1980	1980	1980	0
158	20241219	160400	397301947	1980	1980	1980	1980	0
159	20241219	160300	397301947	1980	1980	1980	1980	0
160	20241219	160200	397301947	1980	1980	1980	1980	0
161	20241219	160100	397301947	1980	1980	1980	1980	0
162	20241219	160000	397301947	1980	1980	1980	1980	0
163	20241219	155900	397301947	1980	1980	1980	1980	0
164	20241219	155800	397301947	1980	1980	1980	1980	0
165	20241219	155700	397301947	1980	1980	1980	1980	0
166	20241219	155600	397301947	1980	1980	1980	1980	0
167	20241219	155500	397301947	1980	1980	1980	1980	0
168	20241219	155400	397301947	1980	1980	1980	1980	0
169	20241219	155300	397301947	1980	1980	1980	1980	0
170	20241219	155200	397301947	1980	1980	1980	1980	0
171	20241219	155100	397301947	1980	1980	1980	1980	0
172	20241219	155000	397301947	1980	1980	1980	1980	0
173	20241219	154900	397301947	1980	1980	1980	1980	0
174	20241219	154800	397301947	1980	1980	1980	1980	0
175	20241219	154700	397301947	1980	1980	1980	1980	0
176	20241219	154600	397301947	1980	1980	1980	1980	0
177	20241219	154500	397301947	1980	1980	1980	1980	0
178	20241219	154400	397301947	1980	1980	1980	1980	0
179	20241219	154300	397301947	1980	1980	1980	1980	0
180	20241219	154200	397301947	1980	1980	1980	1980	0
181	20241219	154100	397301947	1980	1980	1980	1980	0
182	20241219	154000	397301947	1980	1980	1980	1980	18876
183	20241219	153900	397301947	1980	1980	1980	1980	0
184	20241219	153800	397301947	1980	1980	1980	1980	0
185	20241219	153700	397301947	1980	1980	1980	1980	0
186	20241219	153600	397301947	1980	1980	1980	1980	0
187	20241219	153500	397301947	1980	1980	1980	1980	0
188	20241219	153400	397301947	1980	1980	1980	1980	0
189	20241219	153300	397301947	1980	1980	1980	1980	0
190	20241219	153200	397301947	1980	1980	1980	1980	0
191	20241219	153100	397301947	1980	1980	1980	1980	0
192	20241219	153000	397301947	1980	1980	1980	1980	18876
193	20241219	152900	359927467	1989	1989	1989	1989	0
194	20241219	152800	359927467	1989	1989	1989	1989	0
195	20241219	152700	359927467	1989	1989	1989	1989	0
196	20241219	152600	359927467	1989	1989	1989	1989	0
197	20241219	152500	359927467	1989	1989	1989	1989	0
198	20241219	152400	359927467	1989	1989	1989	1989	0
199	20241219	152300	359927467	1989	1989	1989	1989	0
200	20241219	152200	359927467	1989	1989	1989	1989	0
201	20241219	152100	359927467	1989	1989	1989	1989	0
202	20241219	152000	359927467	1989	1989	1989	1989	0
203	20241219	151900	359927467	1989	1989	1989	1987	10
204	20241219	151800	359907587	1989	1989	1989	1987	15
205	20241219	151700	359877774	1987	1987	1987	1987	24
206	20241219	151600	359830086	1987	1987	1987	1987	0
207	20241219	151500	359830086	1987	1987	1987	1987	0
208	20241219	151400	359830086	1987	1987	1987	1987	16
209	20241219	151300	359798294	1986	1988	1988	1986	3452
210	20241219	151200	352939685	1988	1988	1988	1988	38
211	20241219	151100	352864141	1988	1987	1988	1987	235
212	20241219	151000	352397162	1988	1987	1988	1987	256
213	20241219	150900	351888488	1988	1988	1988	1988	3
214	20241219	150800	351882524	1988	1988	1988	1988	74
215	20241219	150700	351735412	1988	1988	1988	1988	231
216	20241219	150600	351276184	1987	1988	1988	1987	25
217	20241219	150500	351226499	1987	1989	1989	1987	450
218	20241219	150400	350331997	1989	1990	1990	1989	12
219	20241219	150300	350308128	1990	1990	1990	1990	10
220	20241219	150200	350288228	1991	1990	1991	1990	20
221	20241219	150100	350248427	1991	1990	1991	1990	7
222	20241219	150000	350234492	1990	1989	1990	1989	42
223	20241219	145900	350150930	1989	1989	1989	1989	0
224	20241219	145800	350150930	1989	1989	1989	1989	2
225	20241219	145700	350146952	1989	1989	1989	1989	1
226	20241219	145600	350144963	1988	1988	1988	1988	46
227	20241219	145500	350053515	1986	1986	1986	1986	0
228	20241219	145400	350053515	1986	1986	1986	1986	10
229	20241219	145300	350033655	1985	1985	1985	1985	930
230	20241219	145200	348187605	1986	1986	1987	1986	4683
231	20241219	145100	338887165	1986	1987	1987	1986	37
232	20241219	145000	338813667	1986	1986	1986	1986	0
233	20241219	144900	338813667	1986	1991	1991	1986	14576
234	20241219	144800	309821710	1993	1993	1993	1993	100
235	20241219	144700	309622410	1993	1993	1993	1993	0
236	20241219	144600	309622410	1993	1993	1993	1993	30
237	20241219	144500	309562620	1988	1992	1992	1988	1571
238	20241219	144400	306435976	1992	1993	1993	1992	157
239	20241219	144300	306123152	1993	1993	1993	1993	0
240	20241219	144200	306123152	1993	1993	1993	1993	0
241	20241219	144100	306123152	1993	1993	1993	1993	15
242	20241219	144000	306093257	1993	1993	1993	1993	10
243	20241219	143900	306073327	1993	1993	1993	1993	6
244	20241219	143800	306061369	1993	1993	1993	1993	20
245	20241219	143700	306021509	1993	1993	1993	1993	16
246	20241219	143600	305989621	1993	1993	1993	1993	2
247	20241219	143500	305985635	1994	1994	1994	1994	0
248	20241219	143400	305985635	1994	1994	1994	1994	27
249	20241219	143300	305931797	1992	1994	1994	1992	130
250	20241219	143200	305672737	1992	1992	1992	1992	0
251	20241219	143100	305672737	1992	1994	1994	1992	2206
252	20241219	143000	301275767	1994	1994	1994	1994	0
253	20241219	142900	301275767	1994	1995	1995	1994	110
254	20241219	142800	301056422	1995	1996	1996	1994	115
255	20241219	142700	300827020	1995	1995	1995	1995	0
256	20241219	142600	300827020	1995	1995	1995	1995	0
257	20241219	142500	300827020	1995	1995	1995	1995	0
258	20241219	142400	300827020	1995	1995	1995	1995	0
259	20241219	142300	300827020	1995	1995	1995	1995	0
260	20241219	142200	300827020	1995	1994	1995	1994	100
261	20241219	142100	300627529	1993	1993	1993	1993	0
262	20241219	142000	300627529	1993	1993	1993	1993	46
263	20241219	141900	300535851	1994	1994	1994	1994	30
264	20241219	141800	300476031	1993	1993	1993	1993	6
265	20241219	141700	300464073	1992	1992	1992	1992	46
266	20241219	141600	300372441	1992	1992	1992	1992	0
267	20241219	141500	300372441	1992	1992	1992	1992	0
268	20241219	141400	300372441	1992	1992	1992	1992	0
269	20241219	141300	300372441	1992	1992	1992	1992	35
270	20241219	141200	300302721	1992	1992	1992	1992	0
271	20241219	141100	300302721	1992	1992	1992	1992	0
272	20241219	141000	300302721	1992	1991	1992	1991	26
273	20241219	140900	300250944	1992	1992	1992	1992	5
274	20241219	140800	300240984	1992	1993	1993	1992	3
275	20241219	140700	300235006	1993	1993	1993	1993	3
276	20241219	140600	300229027	1994	1994	1994	1994	20
277	20241219	140500	300189147	1994	1994	1994	1994	3
278	20241219	140400	300183165	1994	1994	1994	1994	20
279	20241219	140300	300143285	1994	1994	1994	1993	59
280	20241219	140200	300025654	1991	1987	1991	1987	416
281	20241219	140100	299198205	1989	1988	1989	1988	380
282	20241219	140000	298442571	1988	1988	1988	1988	0
283	20241219	135900	298442571	1988	1988	1988	1988	43
284	20241219	135800	298357087	1989	1989	1989	1989	2
285	20241219	135700	298353109	1985	1985	1985	1985	0
286	20241219	135600	298353109	1985	1985	1985	1985	0
287	20241219	135500	298353109	1985	1985	1985	1985	0
288	20241219	135400	298353109	1985	1985	1985	1985	108
289	20241219	135300	298138729	1985	1985	1985	1985	307
290	20241219	135200	297529334	1986	1988	1988	1986	4545
291	20241219	135100	288501447	1996	1992	1996	1987	16568
292	20241219	135000	255523094	1992	1995	1995	1992	7961
293	20241219	134900	239648794	1996	1996	1996	1996	0
294	20241219	134800	239648794	1996	1996	1996	1996	1
295	20241219	134700	239646798	1996	1996	1996	1996	3
296	20241219	134600	239640810	1996	1996	1996	1996	0
297	20241219	134500	239640810	1996	1996	1996	1996	50
298	20241219	134400	239541010	1995	1995	1995	1995	0
299	20241219	134300	239541010	1995	1995	1995	1995	201
300	20241219	134200	239140015	1995	1997	1997	1995	5000
301	20241219	134100	229155895	1997	1997	1997	1997	0
302	20241219	134000	229155895	1997	1997	1997	1997	0
303	20241219	133900	229155895	1997	1997	1997	1997	26
304	20241219	133800	229103973	1997	1998	1998	1997	16
305	20241219	133700	229072020	1998	1998	1998	1998	0
306	20241219	133600	229072020	1998	1998	1998	1998	70
307	20241219	133500	228932160	1997	1997	1997	1997	15
308	20241219	133400	228902205	1997	1997	1998	1997	1246
309	20241219	133300	226412943	1997	1998	1998	1997	95
310	20241219	133200	226223208	1997	1997	1997	1997	0
311	20241219	133100	226223208	1997	1998	1998	1997	35
312	20241219	133000	226153293	1998	1997	1998	1997	647
313	20241219	132900	224860988	1996	1996	1996	1996	0
314	20241219	132800	224860988	1996	1997	1997	1996	114
315	20241219	132700	224633345	1995	1995	1995	1995	0
316	20241219	132600	224633345	1995	1995	1995	1995	1264
317	20241219	132500	222111665	1996	1996	1996	1996	0
318	20241219	132400	222111665	1996	1996	1996	1996	15
319	20241219	132300	222081725	1995	1997	1997	1995	41
320	20241219	132200	221999928	1995	1997	1997	1995	1805
321	20241219	132100	218396881	1997	1997	1997	1996	56
322	20241219	132000	218285064	1997	1997	1997	1997	120
323	20241219	131900	218045424	1996	1996	1997	1996	351
324	20241219	131800	217344700	1997	1997	1997	1996	678
325	20241219	131700	215990910	1997	1998	1998	1997	25
326	20241219	131600	215940975	1998	1998	1998	1998	31
327	20241219	131500	215879037	1998	1998	1998	1998	10
328	20241219	131400	215859057	1997	1998	1998	1997	147
329	20241219	131300	215565366	1998	1999	1999	1998	142
330	20241219	131200	215281600	1999	1999	1999	1999	13
331	20241219	131100	215255613	1998	1998	1998	1998	0
332	20241219	131000	215255613	1998	1998	1998	1998	15
333	20241219	130900	215225643	1999	1999	1999	1999	6
334	20241219	130800	215213649	1999	1998	1999	1998	27
335	20241219	130700	215159692	1998	1998	1998	1997	22
336	20241219	130600	215115751	1998	1998	1998	1998	3
337	20241219	130500	215109757	1998	1998	1998	1998	20
338	20241219	130400	215069797	1998	1998	1998	1998	10
339	20241219	130300	215049817	1998	1998	1998	1998	1
340	20241219	130200	215047819	1999	1999	1999	1999	2
341	20241219	130100	215043821	1999	1999	1999	1999	28
342	20241219	130000	214987849	1999	1999	1999	1999	15
343	20241219	125900	214957864	1999	1999	1999	1999	0
344	20241219	125800	214957864	1999	1999	1999	1999	15
345	20241219	125700	214927879	1995	1995	1995	1995	0
346	20241219	125600	214927879	1995	1996	1996	1995	120
347	20241219	125500	214688445	2000	2000	2000	1996	753
348	20241219	125400	213183309	2000	1999	2000	1999	215
349	20241219	125300	212753453	2000	2000	2005	2000	120
350	20241219	125200	212513383	2000	2000	2000	2000	0
351	20241219	125100	212513383	2000	2000	2000	2000	0
352	20241219	125000	212513383	2000	2000	2000	2000	0
353	20241219	124900	212513383	2000	2000	2000	1999	655
354	20241219	124800	211203838	2005	2005	2005	2005	5
355	20241219	124700	211193813	2000	2000	2000	2000	0
356	20241219	124600	211193813	2000	2000	2000	2000	15
357	20241219	124500	211163813	2000	2000	2000	2000	1080
358	20241219	124400	209003813	2005	2005	2005	2005	5
359	20241219	124300	208993788	2000	2000	2000	2000	0
360	20241219	124200	208993788	2000	2000	2000	2000	14
361	20241219	124100	208965788	2005	2005	2005	2005	6
362	20241219	124000	208953758	2005	2005	2005	2005	0
363	20241219	123900	208953758	2005	2000	2005	2000	20
364	20241219	123800	208913733	2005	2005	2005	2005	1
365	20241219	123700	208911728	1999	1999	1999	1999	23
366	20241219	123600	208865751	1999	1999	1999	1999	2
367	20241219	123500	208861753	2000	2000	2000	2000	5
368	20241219	123400	208851753	1994	1994	1994	1994	0
369	20241219	123300	208851753	1994	1995	1995	1994	2500
370	20241219	123200	203864753	1995	1995	1995	1995	0
371	20241219	123100	203864753	1995	2000	2000	1995	25012
372	20241219	123000	153880980	2005	2005	2005	2005	15
373	20241219	122900	153850905	2000	2000	2000	2000	0
374	20241219	122800	153850905	2000	2005	2005	2000	59
375	20241219	122700	153732855	2005	2005	2005	2005	0
376	20241219	122600	153732855	2005	2005	2005	2005	0
377	20241219	122500	153732855	2005	2005	2005	2000	124
378	20241219	122400	153484310	2005	2005	2005	2005	2
379	20241219	122300	153480300	2000	2000	2000	2000	63
380	20241219	122200	153354300	2005	2005	2005	2005	200
381	20241219	122100	152953300	2000	2005	2005	2000	20
382	20241219	122000	152913275	2005	2005	2005	2005	10
383	20241219	121900	152893225	2005	2005	2005	2005	9
384	20241219	121800	152875180	2005	2000	2005	2000	16
385	20241219	121700	152843175	2000	2000	2000	2000	0
386	20241219	121600	152843175	2000	2005	2005	2000	37
387	20241219	121500	152769150	2000	2000	2000	2000	0
388	20241219	121400	152769150	2000	2000	2000	2000	15
389	20241219	121300	152739150	2005	2005	2005	2005	100
390	20241219	121200	152538650	2005	2005	2005	2005	5
391	20241219	121100	152528625	2000	2000	2005	2000	1173
392	20241219	121000	150177625	2005	2005	2005	2005	0
393	20241219	120900	150177625	2005	2005	2005	2005	48
394	20241219	120800	150081385	2000	2000	2000	2000	0
395	20241219	120700	150081385	2000	2005	2005	2000	20
396	20241219	120600	150041360	2000	2000	2000	2000	0
397	20241219	120500	150041360	2000	2000	2000	2000	0
398	20241219	120400	150041360	2000	2000	2005	2000	158
399	20241219	120300	149724860	2005	2005	2005	2005	43
400	20241219	120200	149638645	2000	2000	2000	2000	0
401	20241219	120100	149638645	2000	2000	2000	2000	0
402	20241219	120000	149638645	2000	2000	2000	2000	15
403	20241219	115900	149608645	2000	2000	2000	2000	0
404	20241219	115800	149608645	2000	2005	2005	2000	140
405	20241219	115700	149328620	2000	2000	2000	2000	15
406	20241219	115600	149298620	2005	2005	2005	2005	0
407	20241219	115500	149298620	2005	2005	2005	2005	0
408	20241219	115400	149298620	2005	2005	2005	2005	0
409	20241219	115300	149298620	2005	2000	2005	2000	20
410	20241219	115200	149258595	2000	2005	2005	2000	238
411	20241219	115100	148781645	2000	2005	2005	2000	2866
412	20241219	115000	143038250	2005	2000	2005	2000	738
413	20241219	114900	141561890	2005	2010	2010	2005	12
414	20241219	114800	141537805	2010	2010	2010	2010	0
415	20241219	114700	141537805	2010	2005	2010	2000	440
416	20241219	114600	140656445	2005	2005	2005	2005	15
417	20241219	114500	140626370	2010	2010	2010	2010	0
418	20241219	114400	140626370	2010	2010	2010	2010	5
419	20241219	114300	140616320	2005	2005	2005	2005	15
420	20241219	114200	140586245	2000	2000	2010	2000	1075
421	20241219	114100	138435405	2010	2010	2010	2010	0
422	20241219	114000	138435405	2010	2010	2010	2005	38
423	20241219	113900	138359180	2005	2005	2005	2005	15
424	20241219	113800	138329105	2010	2010	2010	2010	0
425	20241219	113700	138329105	2010	2010	2010	2010	0
426	20241219	113600	138329105	2010	2005	2010	2005	16
427	20241219	113500	138297020	2010	2010	2010	2010	56
428	20241219	113400	138184460	2010	2010	2010	2010	0
429	20241219	113300	138184460	2010	2005	2010	2005	3
430	20241219	113200	138178435	2005	2005	2005	2005	17
431	20241219	113100	138144350	2005	2005	2005	2005	0
432	20241219	113000	138144350	2005	2005	2005	2005	9
433	20241219	112900	138126305	2000	2005	2005	2000	67
434	20241219	112800	137992270	2010	2010	2010	2010	0
435	20241219	112700	137992270	2010	2010	2010	2010	0
436	20241219	112600	137992270	2010	2010	2010	2010	7
437	20241219	112500	137978200	2005	2010	2010	2005	30
438	20241219	112400	137917975	2010	2010	2010	2010	4
439	20241219	112300	137909935	2005	2005	2005	2005	0
440	20241219	112200	137909935	2005	2005	2005	2005	15
441	20241219	112100	137879860	2010	2005	2010	2005	116
442	20241219	112000	137647255	2010	2010	2010	2010	1
443	20241219	111900	137645245	2005	2005	2005	2005	0
444	20241219	111800	137645245	2005	2005	2005	2005	15
445	20241219	111700	137615170	2010	2010	2010	2010	6
446	20241219	111600	137603110	2010	2010	2010	2010	0
447	20241219	111500	137603110	2010	2005	2010	2005	16
448	20241219	111400	137571025	2010	2010	2010	2010	0
449	20241219	111300	137571025	2010	2010	2010	2010	0
450	20241219	111200	137571025	2010	2010	2010	2010	10
451	20241219	111100	137550925	2005	2005	2005	2000	1515
452	20241219	111000	134514850	2000	2000	2000	2000	0
453	20241219	110900	134514850	2000	2005	2005	2000	2544
454	20241219	110800	129426845	2005	2010	2010	2005	11
455	20241219	110700	129404760	2000	2000	2000	2000	0
456	20241219	110600	129404760	2000	2000	2000	2000	1
457	20241219	110500	129402760	2005	2005	2005	2005	62
458	20241219	110400	129278450	2000	2005	2005	2000	21
459	20241219	110300	129236420	2010	2005	2010	2005	20
460	20241219	110200	129196290	2005	2005	2005	2005	20
461	20241219	110100	129156190	2010	2010	2010	2010	0
462	20241219	110000	129156190	2010	2010	2010	2010	0
463	20241219	105900	129156190	2010	2010	2010	2010	7
464	20241219	105800	129142120	2010	2005	2010	2000	2844
465	20241219	105700	123440790	2005	2010	2010	2005	1355
466	20241219	105600	120724010	2005	2005	2005	2005	0
467	20241219	105500	120724010	2005	2005	2005	2005	0
468	20241219	105400	120724010	2005	2010	2010	2005	21
469	20241219	105300	120681875	2005	2005	2005	2005	0
470	20241219	105200	120681875	2005	2005	2005	2005	1130
471	20241219	105100	118416225	2005	2005	2005	2005	0
472	20241219	105000	118416225	2005	2000	2005	2000	24
473	20241219	104900	118368180	2005	2005	2005	2005	6
474	20241219	104800	118356150	2000	2000	2000	2000	0
475	20241219	104700	118356150	2000	2000	2000	2000	15
476	20241219	104600	118326150	2005	2005	2005	2005	0
477	20241219	104500	118326150	2005	2005	2005	2005	6
478	20241219	104400	118314120	2000	2000	2000	2000	0
479	20241219	104300	118314120	2000	2005	2005	2000	70
480	20241219	104200	118173845	2005	2005	2005	2005	10
481	20241219	104100	118153795	2000	2000	2000	2000	0
482	20241219	104000	118153795	2000	2005	2005	2000	106
483	20241219	103900	117941765	2000	2000	2000	2000	0
484	20241219	103800	117941765	2000	2000	2005	2000	4329
485	20241219	103700	109263525	2000	2000	2000	2000	0
486	20241219	103600	109263525	2000	2000	2000	2000	15
487	20241219	103500	109233525	2005	2005	2005	2000	1257
488	20241219	103400	106719490	2000	2000	2000	2000	0
489	20241219	103300	106719490	2000	2000	2000	2000	1290
490	20241219	103200	104139490	2005	2005	2005	2005	0
491	20241219	103100	104139490	2005	2005	2005	2005	17
492	20241219	103000	104105405	2005	2005	2005	2005	53
493	20241219	102900	103999140	2000	2000	2000	2000	633
494	20241219	102800	102733140	2000	2000	2000	2000	2471
495	20241219	102700	97791140	2000	2005	2005	2000	2506
496	20241219	102600	92779135	2005	2000	2005	2000	21
497	20241219	102500	92737105	2000	2005	2005	2000	351
498	20241219	102400	92033705	2005	2000	2005	2000	72
499	20241219	102300	91889695	2005	2010	2010	2000	243
500	20241219	102200	91403425	2005	2010	2010	2005	35
501	20241219	102100	91333220	2005	2005	2005	2005	2
502	20241219	102000	91329210	2005	2005	2005	2000	2825
503	20241219	101900	85667910	2005	2005	2005	2005	1469
504	20241219	101800	82722565	2010	2005	2010	2005	1280
505	20241219	101700	80156160	2005	2005	2010	2005	2032
506	20241219	101600	76081970	2005	2010	2010	2005	380
507	20241219	101500	75320065	2005	2005	2005	2005	15
508	20241219	101400	75289990	2005	2010	2010	2005	151
509	20241219	101300	74986700	2010	2010	2010	2010	56
510	20241219	101200	74874140	2005	2010	2010	2005	76
511	20241219	101100	74721620	2010	2010	2010	2010	102
512	20241219	101000	74516600	2010	2005	2010	2005	650
513	20241219	100900	73213345	2005	2005	2005	2005	0
514	20241219	100800	73213345	2005	2010	2010	2005	137
515	20241219	100700	72938215	2010	2010	2010	2010	4
516	20241219	100600	72930175	2010	2010	2010	2010	104
517	20241219	100500	72721135	2010	2010	2010	2005	21
518	20241219	100400	72679000	2010	2010	2015	2005	7056
519	20241219	100300	58503435	2015	2015	2015	2015	10
520	20241219	100200	58483285	2015	2015	2015	2015	50
521	20241219	100100	58382535	2015	2015	2015	2015	0
522	20241219	100000	58382535	2015	2015	2015	2015	3
523	20241219	095900	58376490	2015	2015	2015	2015	37
524	20241219	095800	58301935	2015	2015	2015	2015	1
525	20241219	095700	58299920	2010	2015	2015	2010	152
526	20241219	095600	57993900	2015	2015	2015	2015	7
527	20241219	095500	57979795	2015	2015	2015	2010	474
528	20241219	095400	57025055	2015	2015	2015	2015	6
529	20241219	095300	57012965	2015	2015	2015	2015	4
530	20241219	095200	57004905	2015	2015	2015	2015	5
531	20241219	095100	56994830	2015	2015	2015	2015	5
532	20241219	095000	56984755	2015	2015	2015	2015	11
533	20241219	094900	56962590	2015	2015	2015	2015	2
534	20241219	094800	56958560	2010	2020	2020	2010	270
535	20241219	094700	56415830	2020	2020	2020	2020	0
536	20241219	094600	56415830	2020	2020	2020	2020	44
537	20241219	094500	56326950	2020	2020	2020	2020	468
538	20241219	094400	55381590	2020	2020	2020	2020	30
539	20241219	094300	55320990	2020	2020	2020	2020	201
540	20241219	094200	54914970	2020	2020	2020	2020	50
541	20241219	094100	54813970	2020	2020	2020	2020	7
542	20241219	094000	54799830	2010	2020	2020	2010	11
543	20241219	093900	54777690	2020	2015	2020	2010	786
544	20241219	093800	53197715	2020	2020	2020	2020	5
545	20241219	093700	53187615	2020	2020	2020	2020	0
546	20241219	093600	53187615	2020	2020	2020	2020	7
547	20241219	093500	53173475	2020	2020	2020	2020	16
548	20241219	093400	53141155	2020	2020	2020	2020	14
549	20241219	093300	53112875	2020	2020	2020	2020	4094
550	20241219	093200	44842995	2020	2015	2020	2015	5
551	20241219	093100	44832910	2015	2015	2015	2015	28
552	20241219	093000	44776490	2015	2015	2015	2015	1
553	20241219	092900	44774475	2015	2015	2015	2015	100
554	20241219	092800	44572975	2020	2020	2020	2020	0
555	20241219	092700	44572975	2020	2015	2020	2015	102
556	20241219	092600	44367410	2020	2020	2020	2020	0
557	20241219	092500	44367410	2020	2020	2020	2020	6
558	20241219	092400	44355290	2020	2020	2020	2020	8
559	20241219	092300	44339130	2020	2020	2020	2020	3
560	20241219	092200	44333070	2025	2010	2025	2010	7
561	20241219	092100	44318910	2010	2015	2015	2010	582
562	20241219	092000	43146965	2025	2025	2025	2025	15
563	20241219	091900	43116590	2025	2025	2025	2025	8
564	20241219	091800	43100390	2015	2015	2025	2015	56
565	20241219	091700	42987390	2020	2015	2020	2015	636
566	20241219	091600	41702960	2010	2015	2015	2010	30
567	20241219	091500	41642565	2010	2010	2010	2010	0
568	20241219	091400	41642565	2010	2010	2010	2010	470
569	20241219	091300	40697865	2010	2010	2010	2010	6
570	20241219	091200	40685805	2005	2005	2010	2005	358
571	20241219	091100	39967515	2010	2010	2010	2010	111
572	20241219	091000	39744405	2010	2005	2010	2005	239
573	20241219	090900	39265200	2005	2005	2005	2000	3221
574	20241219	090800	32815005	2005	2005	2010	2005	650
575	20241219	090700	31511600	2005	2005	2005	2005	1686
576	20241219	090600	28131170	2010	2010	2010	2010	514
577	20241219	090500	27098030	2015	2010	2015	2010	276
578	20241219	090400	26542370	2005	2005	2005	2005	0
579	20241219	090300	26542370	2005	2005	2005	2005	0
580	20241219	090200	26542370	2005	2010	2015	2005	4204
581	20241219	090100	18088680	2010	2010	2010	2010	1669
582	20241219	090000	14733990	2010	2015	2015	2010	7324