KissMeData/002880/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183900	27098537	996	996	996	996	1047
3	20250304	183800	27098537	996	996	996	996	0
4	20250304	183700	27098537	996	996	996	996	0
5	20250304	183600	27098537	996	996	996	996	0
6	20250304	183500	27098537	996	996	996	996	0
7	20250304	183400	27098537	996	996	996	996	0
8	20250304	183300	27098537	996	996	996	996	0
9	20250304	183200	27098537	996	996	996	996	0
10	20250304	183100	27098537	996	996	996	996	0
11	20250304	183000	27098537	996	996	996	996	0
12	20250304	182900	27098537	996	996	996	996	0
13	20250304	182800	27098537	996	996	996	996	0
14	20250304	182700	27098537	996	996	996	996	0
15	20250304	182600	27098537	996	996	996	996	0
16	20250304	182500	27098537	996	996	996	996	0
17	20250304	182400	27098537	996	996	996	996	0
18	20250304	182300	27098537	996	996	996	996	0
19	20250304	182200	27098537	996	996	996	996	0
20	20250304	182100	27098537	996	996	996	996	0
21	20250304	182000	27098537	996	996	996	996	0
22	20250304	181900	27098537	996	996	996	996	0
23	20250304	181800	27098537	996	996	996	996	0
24	20250304	181700	27098537	996	996	996	996	0
25	20250304	181600	27098537	996	996	996	996	0
26	20250304	181500	27098537	996	996	996	996	0
27	20250304	181400	27098537	996	996	996	996	0
28	20250304	181300	27098537	996	996	996	996	0
29	20250304	181200	27098537	996	996	996	996	0
30	20250304	181100	27098537	996	996	996	996	0
31	20250304	181000	27098537	996	996	996	996	0
32	20250304	180900	27098537	996	996	996	996	1047
33	20250304	180800	27098537	996	996	996	996	0
34	20250304	180700	27098537	996	996	996	996	0
35	20250304	180600	27098537	996	996	996	996	0
36	20250304	180500	27098537	996	996	996	996	0
37	20250304	180400	27098537	996	996	996	996	0
38	20250304	180300	27098537	996	996	996	996	0
39	20250304	180200	27098537	996	996	996	996	0
40	20250304	180100	27098537	996	996	996	996	0
41	20250304	180000	27098537	996	996	996	996	0
42	20250304	175900	27098537	996	996	996	996	0
43	20250304	175800	27098537	996	996	996	996	0
44	20250304	175700	27098537	996	996	996	996	0
45	20250304	175600	27098537	996	996	996	996	0
46	20250304	175500	27098537	996	996	996	996	0
47	20250304	175400	27098537	996	996	996	996	0
48	20250304	175300	27098537	996	996	996	996	0
49	20250304	175200	27098537	996	996	996	996	0
50	20250304	175100	27098537	996	996	996	996	0
51	20250304	175000	27098537	996	996	996	996	0
52	20250304	174900	27098537	996	996	996	996	0
53	20250304	174800	27098537	996	996	996	996	0
54	20250304	174700	27098537	996	996	996	996	0
55	20250304	174600	27098537	996	996	996	996	0
56	20250304	174500	27098537	996	996	996	996	0
57	20250304	174400	27098537	996	996	996	996	0
58	20250304	174300	27098537	996	996	996	996	0
59	20250304	174200	27098537	996	996	996	996	0
60	20250304	174100	27098537	996	996	996	996	0
61	20250304	174000	27098537	996	996	996	996	0
62	20250304	173900	27098537	996	996	996	996	1047
63	20250304	173800	27098537	996	996	996	996	0
64	20250304	173700	27098537	996	996	996	996	0
65	20250304	173600	27098537	996	996	996	996	0
66	20250304	173500	27098537	996	996	996	996	0
67	20250304	173400	27098537	996	996	996	996	0
68	20250304	173300	27098537	996	996	996	996	0
69	20250304	173200	27098537	996	996	996	996	0
70	20250304	173100	27098537	996	996	996	996	0
71	20250304	173000	27098537	996	996	996	996	0
72	20250304	172900	27098537	996	996	996	996	0
73	20250304	172800	27098537	996	996	996	996	0
74	20250304	172700	27098537	996	996	996	996	0
75	20250304	172600	27098537	996	996	996	996	0
76	20250304	172500	27098537	996	996	996	996	0
77	20250304	172400	27098537	996	996	996	996	0
78	20250304	172300	27098537	996	996	996	996	0
79	20250304	172200	27098537	996	996	996	996	0
80	20250304	172100	27098537	996	996	996	996	0
81	20250304	172000	27098537	996	996	996	996	0
82	20250304	171900	27098537	996	996	996	996	0
83	20250304	171800	27098537	996	996	996	996	0
84	20250304	171700	27098537	996	996	996	996	0
85	20250304	171600	27098537	996	996	996	996	0
86	20250304	171500	27098537	996	996	996	996	0
87	20250304	171400	27098537	996	996	996	996	0
88	20250304	171300	27098537	996	996	996	996	0
89	20250304	171200	27098537	996	996	996	996	0
90	20250304	171100	27098537	996	996	996	996	0
91	20250304	171000	27098537	996	996	996	996	0
92	20250304	170900	27098537	996	996	996	996	1047
93	20250304	170800	27098537	996	996	996	996	0
94	20250304	170700	27098537	996	996	996	996	0
95	20250304	170600	27098537	996	996	996	996	0
96	20250304	170500	27098537	996	996	996	996	0
97	20250304	170400	27098537	996	996	996	996	0
98	20250304	170300	27098537	996	996	996	996	0
99	20250304	170200	27098537	996	996	996	996	0
100	20250304	170100	27098537	996	996	996	996	0
101	20250304	170000	27098537	996	996	996	996	0
102	20250304	165900	27098537	996	996	996	996	0
103	20250304	165800	27098537	996	996	996	996	0
104	20250304	165700	27098537	996	996	996	996	0
105	20250304	165600	27098537	996	996	996	996	0
106	20250304	165500	27098537	996	996	996	996	0
107	20250304	165400	27098537	996	996	996	996	0
108	20250304	165300	27098537	996	996	996	996	0
109	20250304	165200	27098537	996	996	996	996	0
110	20250304	165100	27098537	996	996	996	996	0
111	20250304	165000	27098537	996	996	996	996	0
112	20250304	164900	27098537	996	996	996	996	0
113	20250304	164800	27098537	996	996	996	996	0
114	20250304	164700	27098537	996	996	996	996	0
115	20250304	164600	27098537	996	996	996	996	0
116	20250304	164500	27098537	996	996	996	996	0
117	20250304	164400	27098537	996	996	996	996	0
118	20250304	164300	27098537	996	996	996	996	0
119	20250304	164200	27098537	996	996	996	996	0
120	20250304	164100	27098537	996	996	996	996	0
121	20250304	164000	27098537	996	996	996	996	0
122	20250304	163900	27098537	996	996	996	996	1047
123	20250304	163800	27098537	996	996	996	996	0
124	20250304	163700	27098537	996	996	996	996	0
125	20250304	163600	27098537	996	996	996	996	0
126	20250304	163500	27098537	996	996	996	996	0
127	20250304	163400	27098537	996	996	996	996	0
128	20250304	163300	27098537	996	996	996	996	0
129	20250304	163200	27098537	996	996	996	996	0
130	20250304	163100	27098537	996	996	996	996	0
131	20250304	163000	27098537	996	996	996	996	0
132	20250304	162900	27098537	996	996	996	996	0
133	20250304	162800	27098537	996	996	996	996	0
134	20250304	162700	27098537	996	996	996	996	0
135	20250304	162600	27098537	996	996	996	996	0
136	20250304	162500	27098537	996	996	996	996	0
137	20250304	162400	27098537	996	996	996	996	0
138	20250304	162300	27098537	996	996	996	996	0
139	20250304	162200	27098537	996	996	996	996	0
140	20250304	162100	27098537	996	996	996	996	0
141	20250304	162000	27098537	996	996	996	996	0
142	20250304	161900	27098537	996	996	996	996	0
143	20250304	161800	27098537	996	996	996	996	0
144	20250304	161700	27098537	996	996	996	996	0
145	20250304	161600	27098537	996	996	996	996	0
146	20250304	161500	27098537	996	996	996	996	0
147	20250304	161400	27098537	996	996	996	996	0
148	20250304	161300	27098537	996	996	996	996	0
149	20250304	161200	27098537	996	996	996	996	0
150	20250304	161100	27098537	996	996	996	996	0
151	20250304	161000	27098537	996	996	996	996	0
152	20250304	160900	27098537	996	996	996	996	1047
153	20250304	160800	27098537	996	996	996	996	0
154	20250304	160700	27098537	996	996	996	996	0
155	20250304	160600	27098537	996	996	996	996	0
156	20250304	160500	27098537	996	996	996	996	0
157	20250304	160400	27098537	996	996	996	996	0
158	20250304	160300	27098537	996	996	996	996	0
159	20250304	160200	27098537	996	996	996	996	0
160	20250304	160100	27098537	996	996	996	996	0
161	20250304	160000	27098537	996	996	996	996	0
162	20250304	155900	27098537	996	996	996	996	0
163	20250304	155800	27098537	996	996	996	996	0
164	20250304	155700	27098537	996	996	996	996	0
165	20250304	155600	27098537	996	996	996	996	0
166	20250304	155500	27098537	996	996	996	996	0
167	20250304	155400	27098537	996	996	996	996	0
168	20250304	155300	27098537	996	996	996	996	0
169	20250304	155200	27098537	996	996	996	996	0
170	20250304	155100	27098537	996	996	996	996	0
171	20250304	155000	27098537	996	996	996	996	0
172	20250304	154900	27098537	996	996	996	996	0
173	20250304	154800	27098537	996	996	996	996	0
174	20250304	154700	27098537	996	996	996	996	0
175	20250304	154600	27098537	996	996	996	996	0
176	20250304	154500	27098537	996	996	996	996	0
177	20250304	154400	27098537	996	996	996	996	0
178	20250304	154300	27098537	996	996	996	996	0
179	20250304	154200	27098537	996	996	996	996	0
180	20250304	154100	27098537	996	996	996	996	0
181	20250304	154000	27098537	996	996	996	996	0
182	20250304	153900	27098537	996	996	996	996	1047
183	20250304	153800	27098537	996	996	996	996	0
184	20250304	153700	27098537	996	996	996	996	0
185	20250304	153600	27098537	996	996	996	996	0
186	20250304	153500	27098537	996	996	996	996	0
187	20250304	153400	27098537	996	996	996	996	0
188	20250304	153300	27098537	996	996	996	996	0
189	20250304	153200	27098537	996	996	996	996	0
190	20250304	153100	27098537	996	996	996	996	0
191	20250304	153000	27098537	996	996	996	996	1047
192	20250304	152900	26055725	1000	1000	1000	1000	0
193	20250304	152800	26055725	1000	1000	1000	1000	0
194	20250304	152700	26055725	1000	1000	1000	1000	0
195	20250304	152600	26055725	1000	1000	1000	1000	0
196	20250304	152500	26055725	1000	1000	1000	1000	0
197	20250304	152400	26055725	1000	1000	1000	1000	0
198	20250304	152300	26055725	1000	1000	1000	1000	0
199	20250304	152200	26055725	1000	1000	1000	1000	0
200	20250304	152100	26055725	1000	1000	1000	1000	0
201	20250304	152000	26055725	1000	1000	1000	1000	0
202	20250304	151900	26055725	1000	1000	1000	1000	0
203	20250304	151800	26055725	1000	1000	1000	1000	0
204	20250304	151700	26055725	1000	1000	1000	1000	0
205	20250304	151600	26055725	1000	1000	1000	1000	0
206	20250304	151500	26055725	1000	1000	1000	1000	1
207	20250304	151400	26054725	998	998	998	998	0
208	20250304	151300	26054725	998	998	998	998	0
209	20250304	151200	26054725	998	999	999	998	49
210	20250304	151100	26005813	1000	1000	1000	1000	1
211	20250304	151000	26004813	998	998	998	998	1
212	20250304	150900	26003815	1000	1000	1000	1000	0
213	20250304	150800	26003815	1000	1000	1000	1000	0
214	20250304	150700	26003815	1000	1000	1000	1000	0
215	20250304	150600	26003815	1000	1000	1000	1000	0
216	20250304	150500	26003815	1000	1000	1000	1000	0
217	20250304	150400	26003815	1000	1000	1000	1000	0
218	20250304	150300	26003815	1000	1000	1000	1000	0
219	20250304	150200	26003815	1000	1000	1000	1000	0
220	20250304	150100	26003815	1000	1000	1000	1000	0
221	20250304	150000	26003815	1000	1000	1000	1000	1
222	20250304	145900	26002815	998	998	998	998	1
223	20250304	145800	26001817	1000	1000	1000	1000	0
224	20250304	145700	26001817	1000	1000	1000	1000	90
225	20250304	145600	25911817	1000	1000	1000	1000	0
226	20250304	145500	25911817	1000	1000	1000	1000	2549
227	20250304	145400	23362817	1000	1000	1000	1000	0
228	20250304	145300	23362817	1000	1000	1000	1000	0
229	20250304	145200	23362817	1000	1000	1000	1000	0
230	20250304	145100	23362817	1000	1000	1000	1000	0
231	20250304	145000	23362817	1000	1000	1000	1000	0
232	20250304	144900	23362817	1000	1000	1000	1000	0
233	20250304	144800	23362817	1000	1000	1000	1000	0
234	20250304	144700	23362817	1000	1000	1000	1000	0
235	20250304	144600	23362817	1000	1000	1000	1000	0
236	20250304	144500	23362817	1000	1000	1000	1000	0
237	20250304	144400	23362817	1000	1000	1000	1000	0
238	20250304	144300	23362817	1000	1000	1000	1000	0
239	20250304	144200	23362817	1000	1000	1000	1000	0
240	20250304	144100	23362817	1000	1000	1000	1000	1
241	20250304	144000	23361817	998	998	998	998	0
242	20250304	143900	23361817	998	998	998	998	0
243	20250304	143800	23361817	998	998	998	998	50
244	20250304	143700	23311917	1000	1000	1000	1000	0
245	20250304	143600	23311917	1000	1000	1000	1000	0
246	20250304	143500	23311917	1000	999	1000	998	2343
247	20250304	143400	20972907	1000	1000	1000	1000	0
248	20250304	143300	20972907	1000	1000	1000	1000	0
249	20250304	143200	20972907	1000	1000	1000	1000	0
250	20250304	143100	20972907	1000	1000	1000	1000	0
251	20250304	143000	20972907	1000	1000	1000	1000	0
252	20250304	142900	20972907	1000	1000	1000	1000	0
253	20250304	142800	20972907	1000	1000	1000	1000	0
254	20250304	142700	20972907	1000	1000	1000	1000	0
255	20250304	142600	20972907	1000	1000	1000	1000	0
256	20250304	142500	20972907	1000	1000	1000	1000	0
257	20250304	142400	20972907	1000	1000	1000	1000	0
258	20250304	142300	20972907	1000	1000	1000	1000	0
259	20250304	142200	20972907	1000	1000	1000	1000	0
260	20250304	142100	20972907	1000	1000	1000	1000	1
261	20250304	142000	20971907	1000	1000	1000	1000	0
262	20250304	141900	20971907	1000	1000	1000	1000	18
263	20250304	141800	20953907	999	999	999	999	0
264	20250304	141700	20953907	999	999	999	999	0
265	20250304	141600	20953907	999	999	999	999	0
266	20250304	141500	20953907	999	999	999	999	0
267	20250304	141400	20953907	999	999	999	999	0
268	20250304	141300	20953907	999	999	999	999	0
269	20250304	141200	20953907	999	999	999	999	0
270	20250304	141100	20953907	999	999	999	999	0
271	20250304	141000	20953907	999	999	999	999	0
272	20250304	140900	20953907	999	999	999	999	1
273	20250304	140800	20952908	1000	1000	1000	1000	0
274	20250304	140700	20952908	1000	1000	1000	1000	0
275	20250304	140600	20952908	1000	1000	1000	1000	10
276	20250304	140500	20942908	1000	1000	1000	1000	0
277	20250304	140400	20942908	1000	1000	1000	1000	0
278	20250304	140300	20942908	1000	1000	1000	1000	0
279	20250304	140200	20942908	1000	1000	1000	1000	0
280	20250304	140100	20942908	1000	1000	1000	1000	0
281	20250304	140000	20942908	1000	1000	1000	1000	0
282	20250304	135900	20942908	1000	1000	1000	1000	0
283	20250304	135800	20942908	1000	1000	1000	1000	0
284	20250304	135700	20942908	1000	1000	1000	1000	0
285	20250304	135600	20942908	1000	1000	1000	1000	0
286	20250304	135500	20942908	1000	1000	1000	1000	50
287	20250304	135400	20892908	1000	1000	1000	1000	0
288	20250304	135300	20892908	1000	1000	1000	1000	0
289	20250304	135200	20892908	1000	1000	1000	1000	0
290	20250304	135100	20892908	1000	1000	1000	1000	400
291	20250304	135000	20492908	1000	1000	1000	1000	530
292	20250304	134900	19962908	1000	1000	1000	1000	0
293	20250304	134800	19962908	1000	1000	1000	1000	1000
294	20250304	134700	18962908	1000	1000	1000	1000	1000
295	20250304	134600	17962908	1000	1000	1000	1000	0
296	20250304	134500	17962908	1000	1000	1000	1000	0
297	20250304	134400	17962908	1000	1000	1000	1000	0
298	20250304	134300	17962908	1000	1000	1000	1000	1000
299	20250304	134200	16962908	1000	1000	1000	1000	0
300	20250304	134100	16962908	1000	1000	1000	1000	2003
301	20250304	134000	14959908	1000	1000	1000	1000	0
302	20250304	133900	14959908	1000	1000	1000	1000	0
303	20250304	133800	14959908	1000	1000	1000	1000	0
304	20250304	133700	14959908	1000	1000	1000	1000	0
305	20250304	133600	14959908	1000	1000	1000	1000	0
306	20250304	133500	14959908	1000	1000	1000	1000	0
307	20250304	133400	14959908	1000	1000	1000	1000	0
308	20250304	133300	14959908	1000	1000	1000	1000	0
309	20250304	133200	14959908	1000	1000	1000	1000	0
310	20250304	133100	14959908	1000	1000	1000	1000	0
311	20250304	133000	14959908	1000	1000	1000	1000	0
312	20250304	132900	14959908	1000	1000	1000	1000	0
313	20250304	132800	14959908	1000	1000	1000	1000	0
314	20250304	132700	14959908	1000	1000	1000	1000	0
315	20250304	132600	14959908	1000	1000	1000	1000	0
316	20250304	132500	14959908	1000	1000	1000	1000	0
317	20250304	132400	14959908	1000	1000	1000	1000	0
318	20250304	132300	14959908	1000	1000	1000	1000	0
319	20250304	132200	14959908	1000	1000	1000	1000	0
320	20250304	132100	14959908	1000	1000	1000	1000	0
321	20250304	132000	14959908	1000	1000	1000	1000	0
322	20250304	131900	14959908	1000	1000	1000	1000	0
323	20250304	131800	14959908	1000	1000	1000	1000	0
324	20250304	131700	14959908	1000	1000	1000	1000	0
325	20250304	131600	14959908	1000	1000	1000	1000	0
326	20250304	131500	14959908	1000	1000	1000	1000	0
327	20250304	131400	14959908	1000	1000	1000	1000	0
328	20250304	131300	14959908	1000	1000	1000	1000	0
329	20250304	131200	14959908	1000	1000	1000	1000	0
330	20250304	131100	14959908	1000	1000	1000	1000	0
331	20250304	131000	14959908	1000	1000	1000	1000	0
332	20250304	130900	14959908	1000	1000	1000	1000	0
333	20250304	130800	14959908	1000	1000	1000	1000	0
334	20250304	130700	14959908	1000	1000	1000	1000	0
335	20250304	130600	14959908	1000	1000	1000	1000	0
336	20250304	130500	14959908	1000	1000	1000	1000	0
337	20250304	130400	14959908	1000	1000	1000	1000	0
338	20250304	130300	14959908	1000	1000	1000	1000	0
339	20250304	130200	14959908	1000	1000	1000	1000	0
340	20250304	130100	14959908	1000	1000	1000	1000	0
341	20250304	130000	14959908	1000	1000	1000	1000	0
342	20250304	125900	14959908	1000	1000	1000	1000	0
343	20250304	125800	14959908	1000	1000	1000	1000	100
344	20250304	125700	14859908	1000	1000	1000	1000	100
345	20250304	125600	14759908	1000	1000	1000	1000	0
346	20250304	125500	14759908	1000	1000	1000	1000	0
347	20250304	125400	14759908	1000	1000	1000	1000	0
348	20250304	125300	14759908	1000	1000	1000	1000	0
349	20250304	125200	14759908	1000	1000	1000	1000	0
350	20250304	125100	14759908	1000	1000	1000	1000	0
351	20250304	125000	14759908	1000	1000	1000	1000	0
352	20250304	124900	14759908	1000	1000	1000	1000	0
353	20250304	124800	14759908	1000	999	1000	999	545
354	20250304	124700	14214953	1000	1000	1000	1000	2000
355	20250304	124600	12214953	1000	1000	1000	1000	0
356	20250304	124500	12214953	1000	1000	1000	1000	0
357	20250304	124400	12214953	1000	1000	1000	1000	0
358	20250304	124300	12214953	1000	1000	1000	1000	0
359	20250304	124200	12214953	1000	1000	1000	1000	0
360	20250304	124100	12214953	1000	1000	1000	1000	0
361	20250304	124000	12214953	1000	1000	1000	1000	0
362	20250304	123900	12214953	1000	1000	1000	1000	0
363	20250304	123800	12214953	1000	1000	1000	1000	0
364	20250304	123700	12214953	1000	1000	1000	1000	10
365	20250304	123600	12204953	1000	1000	1000	1000	0
366	20250304	123500	12204953	1000	1000	1000	1000	0
367	20250304	123400	12204953	1000	1000	1000	1000	199
368	20250304	123300	12005953	1000	1000	1000	1000	0
369	20250304	123200	12005953	1000	1000	1000	1000	0
370	20250304	123100	12005953	1000	1000	1000	1000	0
371	20250304	123000	12005953	1000	1000	1000	1000	0
372	20250304	122900	12005953	1000	1000	1000	1000	0
373	20250304	122800	12005953	1000	1000	1000	1000	0
374	20250304	122700	12005953	1000	1000	1000	1000	0
375	20250304	122600	12005953	1000	1000	1000	1000	0
376	20250304	122500	12005953	1000	1000	1000	1000	0
377	20250304	122400	12005953	1000	1000	1000	1000	0
378	20250304	122300	12005953	1000	1000	1000	1000	0
379	20250304	122200	12005953	1000	1000	1000	1000	0
380	20250304	122100	12005953	1000	1000	1000	1000	0
381	20250304	122000	12005953	1000	1000	1000	1000	0
382	20250304	121900	12005953	1000	1000	1000	1000	10
383	20250304	121800	11995953	998	998	998	998	0
384	20250304	121700	11995953	998	998	998	998	0
385	20250304	121600	11995953	998	998	998	998	0
386	20250304	121500	11995953	998	998	998	998	0
387	20250304	121400	11995953	998	999	999	998	1000
388	20250304	121300	10997862	1000	1000	1000	1000	0
389	20250304	121200	10997862	1000	1000	1000	1000	10
390	20250304	121100	10987862	998	998	998	998	0
391	20250304	121000	10987862	998	998	998	998	0
392	20250304	120900	10987862	998	998	998	998	0
393	20250304	120800	10987862	998	998	998	998	0
394	20250304	120700	10987862	998	998	998	998	0
395	20250304	120600	10987862	998	998	998	998	0
396	20250304	120500	10987862	998	998	998	998	0
397	20250304	120400	10987862	998	998	998	998	0
398	20250304	120300	10987862	998	998	998	998	0
399	20250304	120200	10987862	998	998	998	998	0
400	20250304	120100	10987862	998	998	998	998	0
401	20250304	120000	10987862	998	998	998	998	0
402	20250304	115900	10987862	998	999	999	998	1000
403	20250304	115800	9989139	1000	1000	1000	1000	0
404	20250304	115700	9989139	1000	1000	1000	1000	2
405	20250304	115600	9987139	1000	1000	1000	1000	0
406	20250304	115500	9987139	1000	1000	1000	1000	0
407	20250304	115400	9987139	1000	1000	1000	1000	98
408	20250304	115300	9889139	1000	1000	1000	1000	0
409	20250304	115200	9889139	1000	1000	1000	1000	0
410	20250304	115100	9889139	1000	1000	1000	1000	0
411	20250304	115000	9889139	1000	1000	1000	1000	0
412	20250304	114900	9889139	1000	1000	1000	1000	20
413	20250304	114800	9869139	998	998	998	998	0
414	20250304	114700	9869139	998	998	998	998	0
415	20250304	114600	9869139	998	998	998	998	0
416	20250304	114500	9869139	998	998	998	998	0
417	20250304	114400	9869139	998	998	998	998	0
418	20250304	114300	9869139	998	998	998	998	0
419	20250304	114200	9869139	998	998	998	998	0
420	20250304	114100	9869139	998	998	998	998	0
421	20250304	114000	9869139	998	998	998	998	0
422	20250304	113900	9869139	998	998	998	998	0
423	20250304	113800	9869139	998	998	998	998	0
424	20250304	113700	9869139	998	998	998	998	0
425	20250304	113600	9869139	998	998	998	998	0
426	20250304	113500	9869139	998	998	998	998	0
427	20250304	113400	9869139	998	998	998	998	0
428	20250304	113300	9869139	998	998	998	998	0
429	20250304	113200	9869139	998	998	998	998	0
430	20250304	113100	9869139	998	998	998	998	0
431	20250304	113000	9869139	998	998	998	998	0
432	20250304	112900	9869139	998	998	998	998	0
433	20250304	112800	9869139	998	998	998	998	0
434	20250304	112700	9869139	998	998	998	998	0
435	20250304	112600	9869139	998	998	998	998	0
436	20250304	112500	9869139	998	998	998	998	642
437	20250304	112400	9228423	999	999	999	999	0
438	20250304	112300	9228423	999	999	999	999	10
439	20250304	112200	9218433	999	999	999	999	0
440	20250304	112100	9218433	999	999	999	999	0
441	20250304	112000	9218433	999	1000	1000	999	4198
442	20250304	111900	5024630	1000	1000	1000	1000	0
443	20250304	111800	5024630	1000	1000	1000	1000	0
444	20250304	111700	5024630	1000	1000	1000	1000	0
445	20250304	111600	5024630	1000	1000	1000	1000	0
446	20250304	111500	5024630	1000	1000	1000	1000	0
447	20250304	111400	5024630	1000	1000	1000	1000	0
448	20250304	111300	5024630	1000	1000	1000	1000	0
449	20250304	111200	5024630	1000	1000	1000	1000	0
450	20250304	111100	5024630	1000	1000	1000	1000	0
451	20250304	111000	5024630	1000	1000	1000	1000	0
452	20250304	110900	5024630	1000	1000	1000	1000	0
453	20250304	110800	5024630	1000	1000	1000	1000	0
454	20250304	110700	5024630	1000	1000	1000	1000	0
455	20250304	110600	5024630	1000	1000	1000	1000	0
456	20250304	110500	5024630	1000	1000	1000	1000	0
457	20250304	110400	5024630	1000	1000	1000	1000	0
458	20250304	110300	5024630	1000	1000	1000	1000	0
459	20250304	110200	5024630	1000	1000	1000	1000	0
460	20250304	110100	5024630	1000	999	1000	999	352
461	20250304	110000	4672981	999	999	999	999	0
462	20250304	105900	4672981	999	999	999	999	0
463	20250304	105800	4672981	999	999	999	999	0
464	20250304	105700	4672981	999	999	999	999	0
465	20250304	105600	4672981	999	999	999	999	0
466	20250304	105500	4672981	999	999	999	999	649
467	20250304	105400	4024630	1000	1000	1000	1000	0
468	20250304	105300	4024630	1000	1000	1000	1000	10
469	20250304	105200	4014630	1000	1000	1000	1000	0
470	20250304	105100	4014630	1000	1000	1000	1000	0
471	20250304	105000	4014630	1000	1000	1000	1000	0
472	20250304	104900	4014630	1000	1000	1000	1000	0
473	20250304	104800	4014630	1000	1000	1000	1000	0
474	20250304	104700	4014630	1000	1000	1000	1000	0
475	20250304	104600	4014630	1000	1000	1000	1000	40
476	20250304	104500	3974630	1000	1000	1000	1000	0
477	20250304	104400	3974630	1000	1000	1000	1000	0
478	20250304	104300	3974630	1000	1000	1000	1000	100
479	20250304	104200	3874630	1000	1000	1000	1000	0
480	20250304	104100	3874630	1000	1000	1000	1000	20
481	20250304	104000	3854630	1000	1000	1000	1000	0
482	20250304	103900	3854630	1000	1000	1000	1000	17
483	20250304	103800	3837630	1000	1000	1000	1000	0
484	20250304	103700	3837630	1000	1000	1000	1000	0
485	20250304	103600	3837630	1000	1000	1000	1000	0
486	20250304	103500	3837630	1000	1000	1000	1000	0
487	20250304	103400	3837630	1000	1000	1000	1000	0
488	20250304	103300	3837630	1000	1000	1000	1000	0
489	20250304	103200	3837630	1000	1000	1000	1000	0
490	20250304	103100	3837630	1000	1000	1000	1000	0
491	20250304	103000	3837630	1000	1000	1000	1000	0
492	20250304	102900	3837630	1000	1000	1000	1000	0
493	20250304	102800	3837630	1000	1000	1000	1000	0
494	20250304	102700	3837630	1000	1000	1000	1000	0
495	20250304	102600	3837630	1000	1000	1000	1000	194
496	20250304	102500	3643630	1000	1000	1000	1000	0
497	20250304	102400	3643630	1000	1000	1000	1000	0
498	20250304	102300	3643630	1000	1000	1000	1000	0
499	20250304	102200	3643630	1000	1000	1000	1000	10
500	20250304	102100	3633630	1000	1000	1000	1000	0
501	20250304	102000	3633630	1000	1000	1000	1000	0
502	20250304	101900	3633630	1000	1000	1000	1000	6
503	20250304	101800	3627630	1000	1000	1000	1000	3
504	20250304	101700	3624630	1000	1000	1000	1000	0
505	20250304	101600	3624630	1000	1000	1000	1000	20
506	20250304	101500	3604630	1000	1000	1000	1000	5
507	20250304	101400	3599630	999	1000	1000	999	95
508	20250304	101300	3504705	1000	1000	1000	1000	0
509	20250304	101200	3504705	1000	1000	1000	1000	0
510	20250304	101100	3504705	1000	1000	1000	1000	10
511	20250304	101000	3494705	1000	1000	1000	1000	0
512	20250304	100900	3494705	1000	1000	1000	1000	0
513	20250304	100800	3494705	1000	1000	1000	1000	20
514	20250304	100700	3474705	1000	1000	1000	1000	10
515	20250304	100600	3464705	1000	1000	1000	1000	0
516	20250304	100500	3464705	1000	1000	1000	1000	51
517	20250304	100400	3413705	1000	1000	1000	1000	0
518	20250304	100300	3413705	1000	1000	1000	1000	0
519	20250304	100200	3413705	1000	1000	1000	1000	0
520	20250304	100100	3413705	1000	1000	1000	1000	0
521	20250304	100000	3413705	1000	1000	1000	1000	0
522	20250304	095900	3413705	1000	1000	1000	1000	0
523	20250304	095800	3413705	1000	1000	1000	1000	0
524	20250304	095700	3413705	1000	1000	1000	1000	0
525	20250304	095600	3413705	1000	1000	1000	1000	0
526	20250304	095500	3413705	1000	1000	1000	1000	0
527	20250304	095400	3413705	1000	1000	1000	1000	0
528	20250304	095300	3413705	1000	1000	1000	1000	0
529	20250304	095200	3413705	1000	1000	1000	1000	0
530	20250304	095100	3413705	1000	1000	1000	1000	0
531	20250304	095000	3413705	1000	1000	1000	1000	0
532	20250304	094900	3413705	1000	1000	1000	1000	0
533	20250304	094800	3413705	1000	1000	1000	1000	1
534	20250304	094700	3412705	1000	999	1000	998	1001
535	20250304	094600	2412886	1000	1000	1000	1000	0
536	20250304	094500	2412886	1000	1000	1000	1000	0
537	20250304	094400	2412886	1000	999	1000	999	17
538	20250304	094300	2395901	1000	1000	1000	1000	10
539	20250304	094200	2385901	1000	1000	1000	1000	0
540	20250304	094100	2385901	1000	1000	1000	1000	0
541	20250304	094000	2385901	1000	1000	1000	1000	7
542	20250304	093900	2378901	999	999	999	999	90
543	20250304	093800	2288991	1000	1000	1000	1000	1
544	20250304	093700	2287991	1000	1000	1000	1000	0
545	20250304	093600	2287991	1000	1000	1000	1000	1
546	20250304	093500	2286991	1000	1000	1000	1000	5
547	20250304	093400	2281991	999	999	999	999	0
548	20250304	093300	2281991	999	999	999	999	0
549	20250304	093200	2281991	999	999	999	999	51
550	20250304	093100	2231042	1000	1000	1000	1000	2
551	20250304	093000	2229042	999	999	999	999	80
552	20250304	092900	2149122	999	999	999	999	1207
553	20250304	092800	943329	999	999	999	999	0
554	20250304	092700	943329	999	999	999	999	0
555	20250304	092600	943329	999	999	999	999	1
556	20250304	092500	942330	998	998	998	998	2
557	20250304	092400	940334	999	999	999	999	25
558	20250304	092300	915359	999	999	999	999	0
559	20250304	092200	915359	999	999	999	999	0
560	20250304	092100	915359	999	999	999	999	4
561	20250304	092000	911363	999	999	999	999	10
562	20250304	091900	901373	999	999	999	999	205
563	20250304	091800	696578	999	999	999	999	100
564	20250304	091700	596678	999	999	999	999	110
565	20250304	091600	486788	999	999	999	999	0
566	20250304	091500	486788	999	999	999	999	42
567	20250304	091400	444830	999	999	999	999	0
568	20250304	091300	444830	999	999	999	999	0
569	20250304	091200	444830	999	999	999	999	258
570	20250304	091100	187088	1000	1000	1000	1000	0
571	20250304	091000	187088	1000	999	1000	999	40
572	20250304	090900	147123	999	1001	1001	999	27
573	20250304	090800	120110	1000	1000	1000	1000	10
574	20250304	090700	110110	1001	1001	1001	1001	0
575	20250304	090600	110110	1001	1001	1001	1001	0
576	20250304	090500	110110	1001	1001	1001	1001	10
577	20250304	090400	100100	1001	1001	1001	1001	0
578	20250304	090300	100100	1001	1001	1001	1001	0
579	20250304	090200	100100	1001	1001	1001	1001	100
580	20250304	090100	0	1001	1001	1001	1001	0
581	20250304	090000	0	1001	1001	1001	1001	0