KissMeData/066430/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194700	44806126	498	498	498	498	9
3	20250210	194600	44806126	498	498	498	498	0
4	20250210	194500	44806126	498	498	498	498	0
5	20250210	194400	44806126	498	498	498	498	0
6	20250210	194300	44806126	498	498	498	498	0
7	20250210	194200	44806126	498	498	498	498	0
8	20250210	194100	44806126	498	498	498	498	0
9	20250210	194000	44806126	498	498	498	498	0
10	20250210	193900	44806126	498	498	498	498	0
11	20250210	193800	44806126	498	498	498	498	0
12	20250210	193700	44806126	498	498	498	498	0
13	20250210	193600	44806126	498	498	498	498	0
14	20250210	193500	44806126	498	498	498	498	0
15	20250210	193400	44806126	498	498	498	498	0
16	20250210	193300	44806126	498	498	498	498	0
17	20250210	193200	44806126	498	498	498	498	0
18	20250210	193100	44806126	498	498	498	498	0
19	20250210	193000	44806126	498	498	498	498	0
20	20250210	192900	44806126	498	498	498	498	0
21	20250210	192800	44806126	498	498	498	498	0
22	20250210	192700	44806126	498	498	498	498	0
23	20250210	192600	44806126	498	498	498	498	0
24	20250210	192500	44806126	498	498	498	498	0
25	20250210	192400	44806126	498	498	498	498	0
26	20250210	192300	44806126	498	498	498	498	0
27	20250210	192200	44806126	498	498	498	498	0
28	20250210	192100	44806126	498	498	498	498	0
29	20250210	192000	44806126	498	498	498	498	0
30	20250210	191900	44806126	498	498	498	498	0
31	20250210	191800	44806126	498	498	498	498	0
32	20250210	191700	44806126	498	498	498	498	9
33	20250210	191600	44806126	498	498	498	498	0
34	20250210	191500	44806126	498	498	498	498	0
35	20250210	191400	44806126	498	498	498	498	0
36	20250210	191300	44806126	498	498	498	498	0
37	20250210	191200	44806126	498	498	498	498	0
38	20250210	191100	44806126	498	498	498	498	0
39	20250210	191000	44806126	498	498	498	498	0
40	20250210	190900	44806126	498	498	498	498	0
41	20250210	190800	44806126	498	498	498	498	0
42	20250210	190700	44806126	498	498	498	498	0
43	20250210	190600	44806126	498	498	498	498	0
44	20250210	190500	44806126	498	498	498	498	0
45	20250210	190400	44806126	498	498	498	498	0
46	20250210	190300	44806126	498	498	498	498	0
47	20250210	190200	44806126	498	498	498	498	0
48	20250210	190100	44806126	498	498	498	498	0
49	20250210	190000	44806126	498	498	498	498	0
50	20250210	185900	44806126	498	498	498	498	0
51	20250210	185800	44806126	498	498	498	498	0
52	20250210	185700	44806126	498	498	498	498	0
53	20250210	185600	44806126	498	498	498	498	0
54	20250210	185500	44806126	498	498	498	498	0
55	20250210	185400	44806126	498	498	498	498	0
56	20250210	185300	44806126	498	498	498	498	0
57	20250210	185200	44806126	498	498	498	498	0
58	20250210	185100	44806126	498	498	498	498	0
59	20250210	185000	44806126	498	498	498	498	0
60	20250210	184900	44806126	498	498	498	498	0
61	20250210	184800	44806126	498	498	498	498	0
62	20250210	184700	44806126	498	498	498	498	9
63	20250210	184600	44806126	498	498	498	498	0
64	20250210	184500	44806126	498	498	498	498	0
65	20250210	184400	44806126	498	498	498	498	0
66	20250210	184300	44806126	498	498	498	498	0
67	20250210	184200	44806126	498	498	498	498	0
68	20250210	184100	44806126	498	498	498	498	0
69	20250210	184000	44806126	498	498	498	498	0
70	20250210	183900	44806126	498	498	498	498	0
71	20250210	183800	44806126	498	498	498	498	0
72	20250210	183700	44806126	498	498	498	498	0
73	20250210	183600	44806126	498	498	498	498	0
74	20250210	183500	44806126	498	498	498	498	0
75	20250210	183400	44806126	498	498	498	498	0
76	20250210	183300	44806126	498	498	498	498	0
77	20250210	183200	44806126	498	498	498	498	0
78	20250210	183100	44806126	498	498	498	498	0
79	20250210	183000	44806126	498	498	498	498	0
80	20250210	182900	44806126	498	498	498	498	0
81	20250210	182800	44806126	498	498	498	498	0
82	20250210	182700	44806126	498	498	498	498	0
83	20250210	182600	44806126	498	498	498	498	0
84	20250210	182500	44806126	498	498	498	498	0
85	20250210	182400	44806126	498	498	498	498	0
86	20250210	182300	44806126	498	498	498	498	0
87	20250210	182200	44806126	498	498	498	498	0
88	20250210	182100	44806126	498	498	498	498	0
89	20250210	182000	44806126	498	498	498	498	0
90	20250210	181900	44806126	498	498	498	498	0
91	20250210	181800	44806126	498	498	498	498	0
92	20250210	181700	44806126	498	498	498	498	9
93	20250210	181600	44806126	498	498	498	498	0
94	20250210	181500	44806126	498	498	498	498	0
95	20250210	181400	44806126	498	498	498	498	0
96	20250210	181300	44806126	498	498	498	498	0
97	20250210	181200	44806126	498	498	498	498	0
98	20250210	181100	44806126	498	498	498	498	0
99	20250210	181000	44806126	498	498	498	498	0
100	20250210	180900	44806126	498	498	498	498	0
101	20250210	180800	44806126	498	498	498	498	0
102	20250210	180700	44806126	498	498	498	498	0
103	20250210	180600	44806126	498	498	498	498	0
104	20250210	180500	44806126	498	498	498	498	0
105	20250210	180400	44806126	498	498	498	498	0
106	20250210	180300	44806126	498	498	498	498	0
107	20250210	180200	44806126	498	498	498	498	0
108	20250210	180100	44806126	498	498	498	498	0
109	20250210	180000	44806126	498	498	498	498	0
110	20250210	175900	44806126	498	498	498	498	0
111	20250210	175800	44806126	498	498	498	498	0
112	20250210	175700	44806126	498	498	498	498	0
113	20250210	175600	44806126	498	498	498	498	0
114	20250210	175500	44806126	498	498	498	498	0
115	20250210	175400	44806126	498	498	498	498	0
116	20250210	175300	44806126	498	498	498	498	0
117	20250210	175200	44806126	498	498	498	498	0
118	20250210	175100	44806126	498	498	498	498	0
119	20250210	175000	44806126	498	498	498	498	0
120	20250210	174900	44806126	498	498	498	498	0
121	20250210	174800	44806126	498	498	498	498	0
122	20250210	174700	44806126	498	498	498	498	9
123	20250210	174600	44806126	498	498	498	498	0
124	20250210	174500	44806126	498	498	498	498	0
125	20250210	174400	44806126	498	498	498	498	0
126	20250210	174300	44806126	498	498	498	498	0
127	20250210	174200	44806126	498	498	498	498	0
128	20250210	174100	44806126	498	498	498	498	0
129	20250210	174000	44806126	498	498	498	498	0
130	20250210	173900	44806126	498	498	498	498	0
131	20250210	173800	44806126	498	498	498	498	0
132	20250210	173700	44806126	498	498	498	498	0
133	20250210	173600	44806126	498	498	498	498	0
134	20250210	173500	44806126	498	498	498	498	0
135	20250210	173400	44806126	498	498	498	498	0
136	20250210	173300	44806126	498	498	498	498	0
137	20250210	173200	44806126	498	498	498	498	0
138	20250210	173100	44806126	498	498	498	498	0
139	20250210	173000	44806126	498	498	498	498	0
140	20250210	172900	44806126	498	498	498	498	0
141	20250210	172800	44806126	498	498	498	498	0
142	20250210	172700	44806126	498	498	498	498	0
143	20250210	172600	44806126	498	498	498	498	0
144	20250210	172500	44806126	498	498	498	498	0
145	20250210	172400	44806126	498	498	498	498	0
146	20250210	172300	44806126	498	498	498	498	0
147	20250210	172200	44806126	498	498	498	498	0
148	20250210	172100	44806126	498	498	498	498	0
149	20250210	172000	44806126	498	498	498	498	0
150	20250210	171900	44806126	498	498	498	498	0
151	20250210	171800	44806126	498	498	498	498	0
152	20250210	171700	44806126	498	498	498	498	9
153	20250210	171600	44806126	498	498	498	498	0
154	20250210	171500	44806126	498	498	498	498	0
155	20250210	171400	44806126	498	498	498	498	0
156	20250210	171300	44806126	498	498	498	498	0
157	20250210	171200	44806126	498	498	498	498	0
158	20250210	171100	44806126	498	498	498	498	0
159	20250210	171000	44806126	498	498	498	498	0
160	20250210	170900	44806126	498	498	498	498	0
161	20250210	170800	44806126	498	498	498	498	0
162	20250210	170700	44806126	498	498	498	498	0
163	20250210	170600	44806126	498	498	498	498	0
164	20250210	170500	44806126	498	498	498	498	0
165	20250210	170400	44806126	498	498	498	498	0
166	20250210	170300	44806126	498	498	498	498	0
167	20250210	170200	44806126	498	498	498	498	0
168	20250210	170100	44806126	498	498	498	498	0
169	20250210	170000	44806126	498	498	498	498	0
170	20250210	165900	44806126	498	498	498	498	0
171	20250210	165800	44806126	498	498	498	498	0
172	20250210	165700	44806126	498	498	498	498	0
173	20250210	165600	44806126	498	498	498	498	0
174	20250210	165500	44806126	498	498	498	498	0
175	20250210	165400	44806126	498	498	498	498	0
176	20250210	165300	44806126	498	498	498	498	0
177	20250210	165200	44806126	498	498	498	498	0
178	20250210	165100	44806126	498	498	498	498	0
179	20250210	165000	44806126	498	498	498	498	0
180	20250210	164900	44806126	498	498	498	498	0
181	20250210	164800	44806126	498	498	498	498	0
182	20250210	164700	44806126	498	498	498	498	9
183	20250210	164600	44806126	498	498	498	498	0
184	20250210	164500	44806126	498	498	498	498	0
185	20250210	164400	44806126	498	498	498	498	0
186	20250210	164300	44806126	498	498	498	498	0
187	20250210	164200	44806126	498	498	498	498	0
188	20250210	164100	44806126	498	498	498	498	0
189	20250210	164000	44806126	498	498	498	498	0
190	20250210	163900	44806126	498	498	498	498	0
191	20250210	163800	44806126	498	498	498	498	0
192	20250210	163700	44806126	498	498	498	498	0
193	20250210	163600	44806126	498	498	498	498	0
194	20250210	163500	44806126	498	498	498	498	0
195	20250210	163400	44806126	498	498	498	498	0
196	20250210	163300	44806126	498	498	498	498	0
197	20250210	163200	44806126	498	498	498	498	0
198	20250210	163100	44806126	498	498	498	498	0
199	20250210	163000	44806126	498	498	498	498	0
200	20250210	162900	44806126	498	498	498	498	0
201	20250210	162800	44806126	498	498	498	498	0
202	20250210	162700	44806126	498	498	498	498	0
203	20250210	162600	44806126	498	498	498	498	0
204	20250210	162500	44806126	498	498	498	498	0
205	20250210	162400	44806126	498	498	498	498	0
206	20250210	162300	44806126	498	498	498	498	0
207	20250210	162200	44806126	498	498	498	498	0
208	20250210	162100	44806126	498	498	498	498	0
209	20250210	162000	44806126	498	498	498	498	0
210	20250210	161900	44806126	498	498	498	498	0
211	20250210	161800	44806126	498	498	498	498	0
212	20250210	161700	44806126	498	498	498	498	9
213	20250210	161600	44806126	498	498	498	498	0
214	20250210	161500	44806126	498	498	498	498	0
215	20250210	161400	44806126	498	498	498	498	0
216	20250210	161300	44806126	498	498	498	498	0
217	20250210	161200	44806126	498	498	498	498	0
218	20250210	161100	44806126	498	498	498	498	0
219	20250210	161000	44806126	498	498	498	498	0
220	20250210	160900	44806126	498	498	498	498	0
221	20250210	160800	44806126	498	498	498	498	0
222	20250210	160700	44806126	498	498	498	498	0
223	20250210	160600	44806126	498	498	498	498	0
224	20250210	160500	44806126	498	498	498	498	0
225	20250210	160400	44806126	498	498	498	498	0
226	20250210	160300	44806126	498	498	498	498	0
227	20250210	160200	44806126	498	498	498	498	0
228	20250210	160100	44806126	498	498	498	498	0
229	20250210	160000	44806126	498	498	498	498	0
230	20250210	155900	44806126	498	498	498	498	0
231	20250210	155800	44806126	498	498	498	498	0
232	20250210	155700	44806126	498	498	498	498	0
233	20250210	155600	44806126	498	498	498	498	0
234	20250210	155500	44806126	498	498	498	498	0
235	20250210	155400	44806126	498	498	498	498	0
236	20250210	155300	44806126	498	498	498	498	0
237	20250210	155200	44806126	498	498	498	498	0
238	20250210	155100	44806126	498	498	498	498	0
239	20250210	155000	44806126	498	498	498	498	0
240	20250210	154900	44806126	498	498	498	498	0
241	20250210	154800	44806126	498	498	498	498	0
242	20250210	154700	44806126	498	498	498	498	9
243	20250210	154600	44806126	498	498	498	498	0
244	20250210	154500	44806126	498	498	498	498	0
245	20250210	154400	44806126	498	498	498	498	0
246	20250210	154300	44806126	498	498	498	498	0
247	20250210	154200	44806126	498	498	498	498	0
248	20250210	154100	44806126	498	498	498	498	0
249	20250210	154000	44806126	498	498	498	498	0
250	20250210	153900	44806126	498	498	498	498	0
251	20250210	153800	44806126	498	498	498	498	0
252	20250210	153700	44806126	498	498	498	498	0
253	20250210	153600	44806126	498	498	498	498	0
254	20250210	153500	44806126	498	498	498	498	0
255	20250210	153400	44806126	498	498	498	498	0
256	20250210	153300	44806126	498	498	498	498	0
257	20250210	153200	44806126	498	498	498	498	0
258	20250210	153100	44806126	498	498	498	498	0
259	20250210	153000	44806126	498	498	498	498	0
260	20250210	152900	44806126	498	498	498	498	0
261	20250210	152800	44806126	498	498	498	498	0
262	20250210	152700	44806126	498	498	498	498	0
263	20250210	152600	44806126	498	498	498	498	0
264	20250210	152500	44806126	498	498	498	498	0
265	20250210	152400	44806126	498	498	498	498	0
266	20250210	152300	44806126	498	498	498	498	0
267	20250210	152200	44806126	498	498	498	498	0
268	20250210	152100	44806126	498	498	498	498	0
269	20250210	152000	44806126	498	498	498	498	0
270	20250210	151900	44806126	498	498	498	498	0
271	20250210	151800	44806126	498	498	498	498	0
272	20250210	151700	44806126	498	498	498	498	0
273	20250210	151600	44806126	498	498	498	498	9
274	20250210	151500	44801644	493	493	493	493	0
275	20250210	151400	44801644	493	493	493	493	0
276	20250210	151300	44801644	493	493	493	493	0
277	20250210	151200	44801644	493	493	493	493	0
278	20250210	151100	44801644	493	493	493	493	0
279	20250210	151000	44801644	493	493	493	493	0
280	20250210	150900	44801644	493	493	493	493	2
281	20250210	150800	44800658	498	498	498	498	0
282	20250210	150700	44800658	498	498	498	498	172
283	20250210	150600	44715002	493	493	493	493	0
284	20250210	150500	44715002	493	493	493	493	0
285	20250210	150400	44715002	493	493	493	493	0
286	20250210	150300	44715002	493	493	493	493	0
287	20250210	150200	44715002	493	493	493	493	0
288	20250210	150100	44715002	493	493	493	493	0
289	20250210	150000	44715002	493	493	493	493	0
290	20250210	145900	44715002	493	493	493	493	0
291	20250210	145800	44715002	493	493	493	493	0
292	20250210	145700	44715002	493	493	493	493	0
293	20250210	145600	44715002	493	493	493	493	13
294	20250210	145500	44708593	498	498	498	498	0
295	20250210	145400	44708593	498	498	498	498	0
296	20250210	145300	44708593	498	498	498	498	0
297	20250210	145200	44708593	498	491	498	491	1062
298	20250210	145100	44180803	490	490	490	490	0
299	20250210	145000	44180803	490	490	490	490	0
300	20250210	144900	44180803	490	490	490	490	0
301	20250210	144800	44180803	490	490	490	490	0
302	20250210	144700	44180803	490	490	490	490	7546
303	20250210	144600	40483263	490	490	490	490	6130
304	20250210	144500	37479563	488	488	488	488	0
305	20250210	144400	37479563	488	488	488	488	7983
306	20250210	144300	33583859	488	488	488	488	100
307	20250210	144200	33535059	487	487	487	487	0
308	20250210	144100	33535059	487	487	487	487	0
309	20250210	144000	33535059	487	487	487	487	0
310	20250210	143900	33535059	487	487	487	487	0
311	20250210	143800	33535059	487	487	487	487	0
312	20250210	143700	33535059	487	487	487	487	0
313	20250210	143600	33535059	487	487	487	487	0
314	20250210	143500	33535059	487	487	487	487	0
315	20250210	143400	33535059	487	487	487	487	0
316	20250210	143300	33535059	487	487	487	487	0
317	20250210	143200	33535059	487	487	487	487	0
318	20250210	143100	33535059	487	487	487	487	0
319	20250210	143000	33535059	487	487	487	487	0
320	20250210	142900	33535059	487	487	487	487	0
321	20250210	142800	33535059	487	487	487	487	0
322	20250210	142700	33535059	487	487	487	487	0
323	20250210	142600	33535059	487	487	487	487	0
324	20250210	142500	33535059	487	487	487	487	0
325	20250210	142400	33535059	487	487	487	487	0
326	20250210	142300	33535059	487	487	487	487	0
327	20250210	142200	33535059	487	487	487	487	0
328	20250210	142100	33535059	487	487	487	487	0
329	20250210	142000	33535059	487	487	487	487	0
330	20250210	141900	33535059	487	487	487	487	0
331	20250210	141800	33535059	487	487	487	487	0
332	20250210	141700	33535059	487	487	487	487	132
333	20250210	141600	33470775	487	487	487	487	0
334	20250210	141500	33470775	487	487	487	487	0
335	20250210	141400	33470775	487	487	487	487	0
336	20250210	141300	33470775	487	487	487	487	0
337	20250210	141200	33470775	487	487	487	487	0
338	20250210	141100	33470775	487	487	487	487	0
339	20250210	141000	33470775	487	487	487	487	20
340	20250210	140900	33461035	487	487	487	487	1
341	20250210	140800	33460548	485	485	485	485	0
342	20250210	140700	33460548	485	485	485	485	0
343	20250210	140600	33460548	485	485	485	485	0
344	20250210	140500	33460548	485	485	485	485	0
345	20250210	140400	33460548	485	485	485	485	0
346	20250210	140300	33460548	485	485	485	485	0
347	20250210	140200	33460548	485	485	485	485	1
348	20250210	140100	33460063	486	486	486	486	0
349	20250210	140000	33460063	486	486	486	486	0
350	20250210	135900	33460063	486	485	486	485	300
351	20250210	135800	33314463	483	483	483	483	0
352	20250210	135700	33314463	483	483	483	483	0
353	20250210	135600	33314463	483	483	483	483	0
354	20250210	135500	33314463	483	483	483	483	339
355	20250210	135400	33150726	484	488	488	484	163
356	20250210	135300	33071826	488	488	488	488	0
357	20250210	135200	33071826	488	488	488	488	0
358	20250210	135100	33071826	488	488	488	488	0
359	20250210	135000	33071826	488	488	488	488	0
360	20250210	134900	33071826	488	488	488	488	0
361	20250210	134800	33071826	488	488	488	488	0
362	20250210	134700	33071826	488	488	488	488	0
363	20250210	134600	33071826	488	488	488	488	0
364	20250210	134500	33071826	488	488	488	488	1
365	20250210	134400	33071338	483	483	483	483	0
366	20250210	134300	33071338	483	483	483	483	0
367	20250210	134200	33071338	483	487	487	483	3000
368	20250210	134100	31618860	488	488	488	488	0
369	20250210	134000	31618860	488	488	488	488	0
370	20250210	133900	31618860	488	488	488	488	111
371	20250210	133800	31564692	488	488	488	488	0
372	20250210	133700	31564692	488	488	488	488	1121
373	20250210	133600	31017644	488	488	488	488	0
374	20250210	133500	31017644	488	488	488	488	0
375	20250210	133400	31017644	488	488	488	488	405
376	20250210	133300	30820004	488	488	488	488	0
377	20250210	133200	30820004	488	488	488	488	0
378	20250210	133100	30820004	488	488	488	488	1000
379	20250210	133000	30332004	488	488	488	488	0
380	20250210	132900	30332004	488	488	488	488	0
381	20250210	132800	30332004	488	491	491	488	4160
382	20250210	132700	28291246	492	492	492	492	67
383	20250210	132600	28258282	492	492	492	492	0
384	20250210	132500	28258282	492	492	492	492	0
385	20250210	132400	28258282	492	492	492	492	0
386	20250210	132300	28258282	492	492	492	492	0
387	20250210	132200	28258282	492	492	492	491	2028
388	20250210	132100	27261306	492	492	492	492	0
389	20250210	132000	27261306	492	492	492	492	2
390	20250210	131900	27260322	492	492	492	492	0
391	20250210	131800	27260322	492	492	492	492	0
392	20250210	131700	27260322	492	492	492	492	0
393	20250210	131600	27260322	492	492	492	492	0
394	20250210	131500	27260322	492	492	492	492	0
395	20250210	131400	27260322	492	492	492	492	0
396	20250210	131300	27260322	492	492	492	492	0
397	20250210	131200	27260322	492	492	492	492	0
398	20250210	131100	27260322	492	492	492	492	0
399	20250210	131000	27260322	492	492	492	492	0
400	20250210	130900	27260322	492	492	492	492	0
401	20250210	130800	27260322	492	492	492	492	100
402	20250210	130700	27211122	492	492	492	492	3
403	20250210	130600	27209646	492	492	492	492	50
404	20250210	130500	27185046	492	492	492	492	0
405	20250210	130400	27185046	492	492	492	492	0
406	20250210	130300	27185046	492	492	492	492	0
407	20250210	130200	27185046	492	492	492	492	0
408	20250210	130100	27185046	492	492	492	492	1
409	20250210	130000	27184554	492	492	492	492	0
410	20250210	125900	27184554	492	492	492	492	0
411	20250210	125800	27184554	492	492	492	492	540
412	20250210	125700	26918874	492	492	492	492	0
413	20250210	125600	26918874	492	492	492	492	0
414	20250210	125500	26918874	492	492	492	492	3
415	20250210	125400	26917398	495	495	495	495	0
416	20250210	125300	26917398	495	495	495	495	0
417	20250210	125200	26917398	495	495	495	495	0
418	20250210	125100	26917398	495	495	495	495	0
419	20250210	125000	26917398	495	495	495	495	0
420	20250210	124900	26917398	495	495	495	495	1
421	20250210	124800	26916903	495	495	495	495	0
422	20250210	124700	26916903	495	495	495	495	0
423	20250210	124600	26916903	495	495	495	495	0
424	20250210	124500	26916903	495	495	495	495	0
425	20250210	124400	26916903	495	495	495	495	0
426	20250210	124300	26916903	495	495	495	495	0
427	20250210	124200	26916903	495	495	495	495	0
428	20250210	124100	26916903	495	495	495	495	0
429	20250210	124000	26916903	495	495	495	495	0
430	20250210	123900	26916903	495	495	495	495	0
431	20250210	123800	26916903	495	495	495	495	0
432	20250210	123700	26916903	495	495	495	495	0
433	20250210	123600	26916903	495	495	495	495	0
434	20250210	123500	26916903	495	495	495	495	0
435	20250210	123400	26916903	495	495	495	495	0
436	20250210	123300	26916903	495	495	495	495	0
437	20250210	123200	26916903	495	495	495	495	0
438	20250210	123100	26916903	495	495	495	495	0
439	20250210	123000	26916903	495	495	495	495	0
440	20250210	122900	26916903	495	495	495	495	0
441	20250210	122800	26916903	495	495	495	495	0
442	20250210	122700	26916903	495	495	495	495	0
443	20250210	122600	26916903	495	495	495	495	0
444	20250210	122500	26916903	495	495	495	495	0
445	20250210	122400	26916903	495	495	495	495	1
446	20250210	122300	26916408	495	495	495	495	0
447	20250210	122200	26916408	495	495	495	495	0
448	20250210	122100	26916408	495	495	495	495	0
449	20250210	122000	26916408	495	495	495	495	0
450	20250210	121900	26916408	495	495	495	495	0
451	20250210	121800	26916408	495	495	495	495	0
452	20250210	121700	26916408	495	495	495	495	0
453	20250210	121600	26916408	495	495	495	495	1000
454	20250210	121500	26421408	495	495	495	495	0
455	20250210	121400	26421408	495	495	495	495	0
456	20250210	121300	26421408	495	495	495	495	0
457	20250210	121200	26421408	495	495	495	495	0
458	20250210	121100	26421408	495	495	495	495	0
459	20250210	121000	26421408	495	495	495	495	0
460	20250210	120900	26421408	495	495	495	495	0
461	20250210	120800	26421408	495	495	495	495	0
462	20250210	120700	26421408	495	495	495	495	0
463	20250210	120600	26421408	495	495	495	495	0
464	20250210	120500	26421408	495	495	495	495	0
465	20250210	120400	26421408	495	495	495	495	0
466	20250210	120300	26421408	495	495	495	495	0
467	20250210	120200	26421408	495	495	495	495	0
468	20250210	120100	26421408	495	495	495	495	0
469	20250210	120000	26421408	495	495	495	495	0
470	20250210	115900	26421408	495	495	495	495	0
471	20250210	115800	26421408	495	495	495	495	3
472	20250210	115700	26419923	495	495	495	495	0
473	20250210	115600	26419923	495	495	495	495	0
474	20250210	115500	26419923	495	495	495	495	0
475	20250210	115400	26419923	495	495	495	495	0
476	20250210	115300	26419923	495	492	495	492	457
477	20250210	115200	26194454	492	492	492	492	0
478	20250210	115100	26194454	492	492	492	492	0
479	20250210	115000	26194454	492	492	492	492	0
480	20250210	114900	26194454	492	492	492	492	0
481	20250210	114800	26194454	492	492	492	492	2
482	20250210	114700	26193470	490	490	490	490	0
483	20250210	114600	26193470	490	490	490	490	0
484	20250210	114500	26193470	490	490	490	490	0
485	20250210	114400	26193470	490	490	490	490	0
486	20250210	114300	26193470	490	490	490	490	1000
487	20250210	114200	25703470	490	490	490	490	125
488	20250210	114100	25642220	492	492	492	492	0
489	20250210	114000	25642220	492	492	492	492	602
490	20250210	113900	25346036	492	492	492	492	250
491	20250210	113800	25223036	492	492	492	492	0
492	20250210	113700	25223036	492	492	492	492	0
493	20250210	113600	25223036	492	489	492	489	1147
494	20250210	113500	24661108	488	488	488	488	437
495	20250210	113400	24447852	489	489	489	489	0
496	20250210	113300	24447852	489	484	489	484	1380
497	20250210	113200	23779927	476	486	486	476	6153
498	20250210	113100	20810267	469	469	469	469	0
499	20250210	113000	20810267	469	495	495	469	5068
500	20250210	112900	18342574	496	496	496	496	271
501	20250210	112800	18208158	496	496	496	496	0
502	20250210	112700	18208158	496	496	496	496	0
503	20250210	112600	18208158	496	496	496	496	0
504	20250210	112500	18208158	496	496	496	496	0
505	20250210	112400	18208158	496	496	496	496	1
506	20250210	112300	18207662	496	496	496	496	0
507	20250210	112200	18207662	496	496	496	496	2
508	20250210	112100	18206670	496	496	496	496	0
509	20250210	112000	18206670	496	496	496	496	4683
510	20250210	111900	15883902	500	500	500	500	0
511	20250210	111800	15883902	500	500	500	500	0
512	20250210	111700	15883902	500	500	500	500	0
513	20250210	111600	15883902	500	500	500	500	0
514	20250210	111500	15883902	500	500	500	500	0
515	20250210	111400	15883902	500	500	500	500	0
516	20250210	111300	15883902	500	500	500	500	0
517	20250210	111200	15883902	500	500	500	500	0
518	20250210	111100	15883902	500	500	500	500	0
519	20250210	111000	15883902	500	500	500	500	0
520	20250210	110900	15883902	500	500	500	500	0
521	20250210	110800	15883902	500	500	500	500	0
522	20250210	110700	15883902	500	500	500	500	0
523	20250210	110600	15883902	500	500	500	500	0
524	20250210	110500	15883902	500	500	500	500	0
525	20250210	110400	15883902	500	500	500	500	0
526	20250210	110300	15883902	500	500	500	500	0
527	20250210	110200	15883902	500	500	500	500	0
528	20250210	110100	15883902	500	500	500	500	0
529	20250210	110000	15883902	500	500	500	500	0
530	20250210	105900	15883902	500	500	500	500	0
531	20250210	105800	15883902	500	500	500	500	0
532	20250210	105700	15883902	500	500	500	500	0
533	20250210	105600	15883902	500	500	500	500	0
534	20250210	105500	15883902	500	500	500	500	0
535	20250210	105400	15883902	500	500	500	500	0
536	20250210	105300	15883902	500	500	500	500	10
537	20250210	105200	15878902	500	500	500	500	1
538	20250210	105100	15878402	496	496	496	496	0
539	20250210	105000	15878402	496	497	497	496	428
540	20250210	104900	15665725	497	497	497	497	0
541	20250210	104800	15665725	497	497	497	497	0
542	20250210	104700	15665725	497	497	497	497	1
543	20250210	104600	15665228	500	500	500	500	1
544	20250210	104500	15664728	497	497	497	497	0
545	20250210	104400	15664728	497	497	497	497	0
546	20250210	104300	15664728	497	497	497	497	0
547	20250210	104200	15664728	497	497	497	497	0
548	20250210	104100	15664728	497	497	497	497	0
549	20250210	104000	15664728	497	497	497	497	0
550	20250210	103900	15664728	497	497	497	497	0
551	20250210	103800	15664728	497	497	497	497	0
552	20250210	103700	15664728	497	500	500	497	22
553	20250210	103600	15653734	500	500	500	500	6
554	20250210	103500	15650734	500	500	500	500	0
555	20250210	103400	15650734	500	500	500	500	0
556	20250210	103300	15650734	500	500	500	500	0
557	20250210	103200	15650734	500	500	500	500	0
558	20250210	103100	15650734	500	500	500	500	0
559	20250210	103000	15650734	500	500	500	500	0
560	20250210	102900	15650734	500	500	500	500	0
561	20250210	102800	15650734	500	500	500	500	0
562	20250210	102700	15650734	500	500	500	500	0
563	20250210	102600	15650734	500	500	500	500	0
564	20250210	102500	15650734	500	500	500	500	1
565	20250210	102400	15650234	497	497	497	497	0
566	20250210	102300	15650234	497	497	497	497	0
567	20250210	102200	15650234	497	497	497	497	0
568	20250210	102100	15650234	497	497	497	497	0
569	20250210	102000	15650234	497	497	497	497	0
570	20250210	101900	15650234	497	497	497	497	0
571	20250210	101800	15650234	497	497	497	497	0
572	20250210	101700	15650234	497	497	497	497	0
573	20250210	101600	15650234	497	497	497	497	1
574	20250210	101500	15649737	500	500	500	500	0
575	20250210	101400	15649737	500	500	500	500	0
576	20250210	101300	15649737	500	500	500	500	0
577	20250210	101200	15649737	500	500	500	500	0
578	20250210	101100	15649737	500	500	500	500	1000
579	20250210	101000	15149737	500	500	500	500	0
580	20250210	100900	15149737	500	500	500	500	0
581	20250210	100800	15149737	500	500	500	500	0
582	20250210	100700	15149737	500	500	500	500	0
583	20250210	100600	15149737	500	500	500	500	120
584	20250210	100500	15089737	500	500	500	500	0
585	20250210	100400	15089737	500	500	500	500	0
586	20250210	100300	15089737	500	500	500	500	0
587	20250210	100200	15089737	500	500	500	500	0
588	20250210	100100	15089737	500	500	500	500	862
589	20250210	100000	14658737	500	500	500	500	0
590	20250210	095900	14658737	500	500	500	500	0
591	20250210	095800	14658737	500	500	500	500	0
592	20250210	095700	14658737	500	500	500	500	50
593	20250210	095600	14633737	501	501	501	501	0
594	20250210	095500	14633737	501	501	501	501	1
595	20250210	095400	14633236	497	497	497	497	0
596	20250210	095300	14633236	497	497	497	497	0
597	20250210	095200	14633236	497	497	497	497	1
598	20250210	095100	14632739	501	501	501	501	0
599	20250210	095000	14632739	501	501	501	501	1
600	20250210	094900	14632238	501	501	501	501	0
601	20250210	094800	14632238	501	501	501	501	0
602	20250210	094700	14632238	501	501	501	501	0
603	20250210	094600	14632238	501	501	501	501	0
604	20250210	094500	14632238	501	501	501	501	0
605	20250210	094400	14632238	501	501	501	501	0
606	20250210	094300	14632238	501	501	501	501	0
607	20250210	094200	14632238	501	501	501	501	1
608	20250210	094100	14631737	497	497	497	497	0
609	20250210	094000	14631737	497	497	497	497	0
610	20250210	093900	14631737	497	497	497	497	0
611	20250210	093800	14631737	497	497	497	497	1000
612	20250210	093700	14134737	496	496	496	496	0
613	20250210	093600	14134737	496	501	501	496	20000
614	20250210	093500	4195094	504	504	504	504	0
615	20250210	093400	4195094	504	504	504	504	0
616	20250210	093300	4195094	504	504	504	504	0
617	20250210	093200	4195094	504	504	504	504	0
618	20250210	093100	4195094	504	504	504	504	0
619	20250210	093000	4195094	504	501	504	501	1001
620	20250210	092900	3693590	501	501	501	501	0
621	20250210	092800	3693590	501	501	501	501	0
622	20250210	092700	3693590	501	504	504	501	2765
623	20250210	092600	2305737	504	504	504	504	0
624	20250210	092500	2305737	504	504	504	504	0
625	20250210	092400	2305737	504	504	504	504	0
626	20250210	092300	2305737	504	504	504	504	0
627	20250210	092200	2305737	504	504	504	504	0
628	20250210	092100	2305737	504	504	504	504	0
629	20250210	092000	2305737	504	504	504	504	0
630	20250210	091900	2305737	504	504	504	504	0
631	20250210	091800	2305737	504	504	504	504	0
632	20250210	091700	2305737	504	504	504	504	0
633	20250210	091600	2305737	504	504	504	504	0
634	20250210	091500	2305737	504	504	504	504	0
635	20250210	091400	2305737	504	504	504	504	0
636	20250210	091300	2305737	504	504	504	504	0
637	20250210	091200	2305737	504	504	504	504	0
638	20250210	091100	2305737	504	504	504	504	0
639	20250210	091000	2305737	504	504	504	504	76
640	20250210	090900	2267433	503	503	503	503	166
641	20250210	090800	2183935	503	503	503	503	6
642	20250210	090700	2180917	503	503	503	503	90
643	20250210	090600	2135647	503	504	504	503	361
644	20250210	090500	1954063	504	504	504	504	0
645	20250210	090400	1954063	504	509	509	504	1439
646	20250210	090300	1227319	504	504	504	504	0
647	20250210	090200	1227319	504	504	504	504	0
648	20250210	090100	1227319	504	504	504	504	702
649	20250210	090000	873511	508	507	508	507	1721