KissMeData/443670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	7580	7730	7750	7540	223915	1706708450	00	0.00	N	5	-350
3	20250326	7930	8290	8300	7840	309129	2482436340	00	0.00	N	5	-360
4	20250325	8290	8280	8300	7930	212411	1735049000	00	0.00	N	2	10
5	20250324	8280	7830	8550	7830	512991	4248668935	00	0.00	N	2	460
6	20250321	7820	7820	7950	7710	114629	896694135	00	0.00	N	5	-50
7	20250320	7870	8180	8240	7860	110517	883429535	00	0.00	N	5	-270
8	20250319	8140	8160	8320	8120	97748	799417975	00	0.00	N	3	0
9	20250318	8140	8140	8270	8100	102474	837761505	00	0.00	N	5	-20
10	20250317	8160	8200	8260	8020	206335	1681656750	00	0.00	N	2	200
11	20250314	7960	7810	8050	7810	131000	1042905110	00	0.00	N	2	90
12	20250313	7870	7920	8350	7810	423208	3401773235	00	0.00	N	5	-20
13	20250312	7890	7560	7920	7510	173209	1351467290	00	0.00	N	2	340
14	20250311	7550	7400	7640	7340	208325	1555682815	00	0.00	N	5	-170
15	20250310	7720	7800	7890	7660	136825	1065375495	00	0.00	N	5	-100
16	20250307	7820	8100	8100	7760	284398	2239291445	00	0.00	N	5	-310
17	20250306	8130	8470	8510	8100	169871	1399498015	00	0.00	N	5	-270
18	20250305	8400	8030	8470	8030	247113	2049219490	00	0.00	N	2	390
19	20250304	8010	8160	8340	7980	279760	2259334870	00	0.00	N	5	-360
20	20250228	8370	8660	8680	8340	431831	3664659150	00	0.00	N	5	-510
21	20250227	8880	9440	9600	8520	465366	4212759140	00	0.00	N	5	-580
22	20250226	9460	9310	9770	9300	382893	3666514980	00	0.00	N	2	40
23	20250225	9420	9270	9500	9140	289185	2699156050	00	0.00	N	2	40
24	20250224	9380	9560	9660	9300	307806	2896132880	00	0.00	N	5	-420
25	20250221	9800	9760	10120	9630	398671	3946426420	00	0.00	N	5	-60
26	20250220	9860	10590	10700	9840	687465	7023412660	00	0.00	N	5	-460
27	20250219	10320	10740	10970	10300	649422	6875368930	00	0.00	N	5	-400
28	20250218	10720	10700	11050	10650	1053699	11411719890	00	0.00	N	2	20
29	20250217	10700	10250	10880	10150	935968	9875684220	00	0.00	N	2	450
30	20250214	10250	10630	10800	10160	561262	5822499610	00	0.00	N	5	-370
31	20250213	10620	10880	11120	10560	717237	7730286930	00	0.00	N	5	-380
32	20250212	11000	10560	11530	10400	2675212	29842012900	00	0.00	N	2	280
33	20250211	10720	11320	11340	10660	1654209	18218235630	00	0.00	N	5	-480
34	20250210	11200	10980	11360	10720	3285627	36520019670	00	0.00	N	2	300
35	20250207	10900	9820	11670	9640	14503167	159139636920	00	0.00	N	2	1130
36	20250206	9770	10150	10380	9620	844492	8432503400	00	0.00	N	5	-280
37	20250205	10050	10100	10300	10000	878248	8886422160	00	0.00	N	2	100
38	20250204	9950	10610	10950	9820	3804706	39922586340	00	0.00	N	5	-170
39	20250203	10120	9600	10370	9280	2578842	25970724310	00	0.00	N	2	340
40	20250131	9780	9190	9950	9180	1312996	12765958020	00	0.00	N	2	270
41	20250124	9510	9600	9790	9480	923083	8870594040	00	0.00	N	2	120
42	20250123	9390	10190	10470	9210	4321906	43532271690	00	0.00	N	5	-590
43	20250122	9980	10170	10590	9920	2896298	29676599320	00	0.00	N	2	170
44	20250121	9810	9790	10730	9700	5793882	59181026130	00	0.00	N	5	-110
45	20250120	9920	9210	10220	9110	5679672	55911443310	00	0.00	N	2	640
46	20250117	9280	9230	9610	9070	1425667	13273890170	00	0.00	N	5	-230
47	20250116	9510	8410	9740	8300	4524124	41907059220	00	0.00	N	2	1230
48	20250115	8280	8350	8540	8140	193254	1605065390	00	0.00	N	2	50
49	20250114	8230	8250	8470	8160	164931	1365425500	00	0.00	N	2	40
50	20250113	8190	8360	8430	8160	180747	1490249730	00	0.00	N	5	-210
51	20250110	8400	8600	8720	8320	282601	2405929190	00	0.00	N	5	-200
52	20250109	8600	8730	8750	8280	277193	2348206360	00	0.00	N	5	-100
53	20250108	8700	8850	8950	8600	427198	3738802310	00	0.00	N	5	-330
54	20250107	9030	9210	9480	8900	728228	6680924500	00	0.00	N	5	-180
55	20250106	9210	9250	9870	9010	2776876	26391376020	00	0.00	N	2	200
56	20250103	9010	9030	9030	8680	562295	4981586290	00	0.00	N	2	130
57	20250102	8880	8360	8910	8250	522198	4535847860	00	0.00	N	2	500
58	20241230	8380	8050	8410	7920	387761	3193413170	00	0.00	N	2	310
59	20241227	8070	8790	8840	8020	848104	7064190740	00	0.00	N	5	-830
60	20241226	8900	8830	9720	8450	4332358	40104264440	00	0.00	N	2	230
61	20241224	8670	8970	9150	8650	467034	4111296500	00	0.00	N	5	-300
62	20241223	8970	8800	9300	8800	1077204	9780890800	00	0.00	N	2	190
63	20241220	8780	9200	9210	8680	595223	5281556610	00	0.00	N	5	-390
64	20241219	9170	8860	9330	8800	533531	4860870080	00	0.00	N	5	-160
65	20241218	9330	9570	10410	9230	3515151	34463680780	00	0.00	N	5	-240
66	20241217	9570	9750	9940	9450	2088139	20218526310	00	0.00	N	5	-80
67	20241216	9650	9280	9650	9030	3084829	28922110740	00	0.00	N	2	620
68	20241213	9030	8290	9640	8160	8680589	78843133930	00	0.00	N	2	830
69	20241212	8200	8470	8470	7950	804171	6599292200	00	0.00	N	5	-150
70	20241211	8350	8070	8450	7830	1725976	14181578310	00	0.00	N	2	520
71	20241210	7830	6910	7900	6910	1330947	10154021220	00	0.00	N	2	1020
72	20241209	6810	7300	7420	6750	644333	4511198320	00	0.00	N	5	-830
73	20241206	7640	8270	8400	7310	986008	7641604020	00	0.00	N	5	-490
74	20241205	8130	7970	8220	7660	788127	6307009390	00	0.00	N	2	330
75	20241204	7800	8310	8500	7780	766000	6195014780	00	0.00	N	5	-820
76	20241203	8620	8580	8940	8360	1735770	15050235770	00	0.00	N	2	210
77	20241202	8410	8560	9190	8300	3315856	29192727480	00	0.00	N	5	-140
78	20241129	8550	8920	8920	8380	1344198	11555870070	00	0.00	N	5	-580
79	20241128	9130	8910	9150	8760	2062681	18491855250	00	0.00	N	2	30
80	20241127	9100	8850	9280	8650	6806213	61179935410	00	0.00	N	2	400
81	20241126	8700	8600	9060	8410	5529640	48346680060	00	0.00	N	2	100
82	20241125	8600	7640	9140	7380	18823564	156589065520	00	0.00	N	2	1250
83	20241122	7350	5670	7350	5670	7395045	52046323990	00	0.00	N	1	1690
84	20241121	5660	5790	5940	5650	132415	759778690	00	0.00	N	5	-180
85	20241120	5840	6290	6290	5820	245949	1476495990	00	0.00	N	5	-240
86	20241119	6080	6010	6130	5820	195812	1176663830	00	0.00	N	2	200
87	20241118	5880	5730	6040	5620	220667	1302139410	00	0.00	N	2	120
88	20241115	5760	5500	5760	5460	224149	1255380790	00	0.00	N	2	160
89	20241114	5600	5470	5850	5470	288688	1642315760	00	0.00	N	2	90
90	20241113	5510	5660	5890	5470	258019	1457404280	00	0.00	N	5	-270
91	20241112	5780	6300	6390	5710	469524	2775325390	00	0.00	N	5	-560
92	20241111	6340	6940	7000	6320	352758	2310490740	00	0.00	N	5	-620
93	20241108	6960	6850	7270	6800	456419	3237606590	00	0.00	N	2	200
94	20241107	6760	7280	7350	6700	444390	3057615260	00	0.00	N	5	-420
95	20241106	7180	7500	7780	7050	1339096	10073651420	00	0.00	N	5	-230
96	20241105	7410	7300	7700	7160	886915	6652908850	00	0.00	N	2	40
97	20241104	7370	7370	7740	7280	874205	6550664620	00	0.00	N	2	50
98	20241101	7320	7030	7690	6950	1822914	13486878390	00	0.00	N	2	110
99	20241031	7210	7900	8020	7160	1687922	12666923040	00	0.00	N	5	-500
100	20241030	7710	6530	8150	6440	10870234	84007043120	00	0.00	N	2	1260
101	20241029	6450	6480	6700	6290	95099	608341950	00	0.00	N	5	-90
102	20241028	6540	6410	6730	6380	194629	1275819430	00	0.00	N	2	240
103	20241025	6300	6190	6500	6010	271799	1691901820	00	0.00	N	2	160
104	20241024	6140	6300	6310	6100	142782	881034640	00	0.00	N	5	-270
105	20241023	6410	6530	6540	6180	198758	1264132820	00	0.00	N	5	-30
106	20241022	6440	6910	6930	6440	256284	1694162120	00	0.00	N	5	-470
107	20241021	6910	7010	7090	6800	106191	740061020	00	0.00	N	5	-100
108	20241018	7010	7320	7480	7010	172624	1231914730	00	0.00	N	5	-340
109	20241017	7350	7550	7650	7350	111709	836965900	00	0.00	N	5	-210
110	20241016	7560	7750	7870	7560	127000	973583840	00	0.00	N	5	-260
111	20241015	7820	7850	7890	7720	109255	852009070	00	0.00	N	2	20
112	20241014	7800	7850	7930	7800	81951	641463570	00	0.00	N	5	-20
113	20241011	7820	7900	8040	7820	142643	1129086460	00	0.00	N	5	-150
114	20241010	7970	7890	8450	7750	404047	3270890790	00	0.00	N	2	130
115	20241008	7840	8070	8070	7840	158714	1256590800	00	0.00	N	5	-200
116	20241007	8040	8050	8150	8000	111648	900427690	00	0.00	N	2	40
117	20241004	8000	8050	8160	8000	152158	1227124960	00	0.00	N	5	-120
118	20241002	8120	8000	8310	8000	150141	1220921700	00	0.00	N	5	-180
119	20240930	8300	9200	9290	8280	941046	8226854540	00	0.00	N	5	-340
120	20240927	8640	8660	8710	8360	315826	2691254450	00	0.00	N	5	-150
121	20240926	8790	8370	8900	8200	746304	6424156320	00	0.00	N	2	560
122	20240925	8230	8180	8850	8100	710503	6047948690	00	0.00	N	2	80
123	20240924	8150	8350	8430	8110	200234	1645800760	00	0.00	N	3	0
124	20240923	8150	8120	8270	7960	170495	1386106750	00	0.00	N	5	-60
125	20240920	8210	8530	8560	8190	328715	2737291430	00	0.00	N	5	-150
126	20240919	8360	8270	8500	8010	282928	2339911890	00	0.00	N	2	140
127	20240913	8220	8560	9180	8120	1392429	12001809930	00	0.00	N	2	100
128	20240912	8120	8090	8380	7950	352365	2882132220	00	0.00	N	2	380
129	20240911	7740	7890	8200	7700	343201	2710673290	00	0.00	N	5	-160
130	20240910	7900	8350	8500	7900	387902	3178231130	00	0.00	N	5	-530
131	20240909	8430	8390	8710	8210	446061	3759908090	00	0.00	N	5	-350
132	20240906	8780	9310	9540	8750	873387	7928165310	00	0.00	N	5	-700
133	20240905	9480	9150	10280	8800	5534941	53531068100	00	0.00	N	2	730
134	20240904	8750	9370	9370	8750	1016972	9226790060	00	0.00	N	5	-1260
135	20240903	10010	9510	10090	9180	2052212	20048749090	00	0.00	N	2	410
136	20240902	9600	9590	9900	9310	1487202	14335678740	00	0.00	N	2	250
137	20240830	9350	9300	9930	9130	1555672	14825846740	00	0.00	N	2	220
138	20240829	9130	9520	10170	9110	1836790	17657076930	00	0.00	N	5	-490
139	20240828	9620	10180	10840	9480	4310907	43769753020	00	0.00	N	5	-380
140	20240827	10000	8790	10160	8690	7087809	68435079260	00	0.00	N	2	1330
141	20240826	8670	8870	9430	8540	523833	4692297280	00	0.00	N	5	-220
142	20240823	8890	9100	9290	8580	666867	5931336210	00	0.00	N	5	-420
143	20240822	9310	9650	10410	9080	2398801	23463117100	00	0.00	N	5	-290
144	20240821	9600	11950	12050	9520	2946208	31171062800	00	0.00	N	5	-670
145	20240820	10270	8000	10270	8000	2036987	19235180210	00	0.00	N	1	2370
146	20240819	7900	8190	8190	7860	111268	890507440	00	0.00	N	5	-300
147	20240816	8200	8360	8550	8180	113105	942950100	00	0.00	N	5	-140
148	20240814	8340	8460	8480	8140	189681	1567299020	00	0.00	N	2	250
149	20240813	8090	8630	8630	7910	250493	2042324960	00	0.00	N	5	-540
150	20240812	8630	7970	9500	7930	1224057	10962443490	00	0.00	N	2	610
151	20240809	8020	7750	8100	7750	149565	1191803520	00	0.00	N	2	350
152	20240808	7670	7680	7860	7480	120270	920770440	00	0.00	N	5	-230
153	20240807	7900	8170	8220	7880	151935	1223916110	00	0.00	N	5	-270
154	20240806	8170	7600	8200	7540	321364	2537747280	00	0.00	N	2	550
155	20240805	7620	8650	8650	7000	396906	3153543630	00	0.00	N	5	-1400
156	20240802	9020	9680	9860	9000	178087	1653811300	00	0.00	N	5	-990
157	20240801	10010	9830	10280	9810	198390	1997728730	00	0.00	N	2	260
158	20240731	9750	9530	9750	9230	179454	1687193470	00	0.00	N	2	90
159	20240730	9660	9900	9900	9490	164849	1590010790	00	0.00	N	5	-330
160	20240729	9990	10050	10200	9900	163200	1639344940	00	0.00	N	2	120
161	20240726	9870	10210	10320	9800	193907	1940323450	00	0.00	N	5	-340
162	20240725	10210	9930	10210	9640	303098	3004293260	00	0.00	N	5	-140
163	20240724	10350	11310	11310	10350	379751	4089889460	00	0.00	N	5	-960
164	20240723	11310	11480	11850	11200	135321	1546904310	00	0.00	N	5	-120
165	20240722	11430	12000	12190	11330	148864	1722242860	00	0.00	N	5	-570
166	20240719	12000	11790	12000	11620	110861	1304769040	00	0.00	N	2	200
167	20240718	11800	12210	12300	11740	195711	2322518600	00	0.00	N	5	-680
168	20240717	12480	12380	13180	12360	270599	3465527330	00	0.00	N	5	-40
169	20240716	12520	12230	13800	12040	913910	11963015970	00	0.00	N	2	290
170	20240715	12230	12790	12790	12170	136131	1675671850	00	0.00	N	5	-460
171	20240712	12690	12540	12690	12410	108483	1360045740	00	0.00	N	3	0
172	20240711	12690	12850	13170	12690	164218	2122643290	00	0.00	N	5	-110
173	20240710	12800	12960	12960	12300	213965	2683670200	00	0.00	N	5	-170
174	20240709	12970	13280	13380	12930	198942	2610267680	00	0.00	N	5	-220
175	20240708	13190	12900	13240	12890	168220	2202007500	00	0.00	N	2	340
176	20240705	12850	12620	13100	12620	185796	2385052290	00	0.00	N	2	140
177	20240704	12710	12870	13310	12670	290208	3770432300	00	0.00	N	5	-170
178	20240703	12880	13510	13560	12730	319092	4129845320	00	0.00	N	5	-620
179	20240702	13500	14450	14450	13390	258699	3546169360	00	0.00	N	5	-820
180	20240701	14320	14330	14590	14240	146608	2102709780	00	0.00	N	2	70
181	20240628	14250	14550	14970	14240	286129	4157880110	00	0.00	N	5	-200
182	20240627	14450	14440	14940	14400	236171	3445306440	00	0.00	N	2	20
183	20240626	14430	15070	15190	14430	257480	3766459410	00	0.00	N	5	-520
184	20240625	14950	15350	15350	14850	259482	3882764350	00	0.00	N	5	-470
185	20240624	15420	15900	16030	15400	261072	4084876700	00	0.00	N	5	-270
186	20240621	15690	15400	15930	15400	346357	5420141840	00	0.00	N	2	290
187	20240620	15400	15250	15870	15060	366282	5664707410	00	0.00	N	5	-40
188	20240619	15440	15800	16370	15380	506330	7988520620	00	0.00	N	5	-340
189	20240618	15780	16940	17030	15680	793442	12881035910	00	0.00	N	5	-1140
190	20240617	16920	17400	19130	16910	2092806	37798023510	00	0.00	N	2	90
191	20240614	16830	17500	17500	16750	410767	6968532340	00	0.00	N	5	-530
192	20240613	17360	17510	17610	16970	440488	7594242510	00	0.00	N	5	-40
193	20240612	17400	17650	18220	17190	1094455	19330375750	00	0.00	N	2	250
194	20240611	17150	16770	18230	16590	1874818	32742561030	00	0.00	N	2	180
195	20240610	16970	16930	17490	16810	898160	15397904220	00	0.00	N	2	290
196	20240607	16680	16950	17410	16570	931981	15765650490	00	0.00	N	5	-430
197	20240605	17110	15980	20200	15670	12758803	239325312330	00	0.00	N	2	990
198	20240604	16120	15500	16230	14910	582472	9008021500	00	0.00	N	2	570
199	20240603	15550	15210	15850	15210	382266	5930080190	00	0.00	N	2	350
200	20240531	15200	15080	15890	15080	307378	4733940800	00	0.00	N	3	0
201	20240530	15200	15820	15830	15180	420794	6484573920	00	0.00	N	5	-800
202	20240529	16000	15660	17700	15390	2079276	34602356460	00	0.00	N	2	340
203	20240528	15660	16000	16430	15400	762296	12115754560	00	0.00	N	5	-340
204	20240527	16000	16410	16750	15680	705225	11290749150	00	0.00	N	5	-520
205	20240524	16520	16580	17510	16390	636909	10819852760	00	0.00	N	5	-460
206	20240523	16980	17500	17560	16630	571374	9667172960	00	0.00	N	5	-390
207	20240522	17370	18830	18870	17270	927487	16374172120	00	0.00	N	5	-1300
208	20240521	18670	18900	19520	18010	1175115	22200098120	00	0.00	N	5	-50
209	20240520	18720	19200	19830	18270	939432	17845570430	00	0.00	N	5	-410
210	20240517	19130	20100	20300	19080	1309925	25498790560	00	0.00	N	5	-1770
211	20240516	20900	22250	22450	20900	1223245	26097450050	00	0.00	N	5	-950
212	20240514	21850	22350	23550	21600	2937368	66593049300	00	0.00	N	5	-800
213	20240513	22650	21850	22900	21350	2729586	60728850700	00	0.00	N	2	1600
214	20240510	21050	22050	22750	21050	999525	21760353950	00	0.00	N	5	-1100
215	20240509	22150	22350	22600	21200	1349356	29608119150	00	0.00	N	2	50
216	20240508	22100	22200	23300	21700	2359061	52986536450	00	0.00	N	5	-150
217	20240507	22250	22250	22950	21750	3180736	71229190900	00	0.00	N	2	1350
218	20240503	20900	21350	22600	20750	3065493	66742536100	00	0.00	N	2	150
219	20240502	20750	20400	21350	19910	997627	20555394530	00	0.00	N	5	-50
220	20240430	20800	21500	21800	20550	922515	19442854350	00	0.00	N	5	-750
221	20240429	21550	20850	22050	20550	2013147	43323566150	00	0.00	N	2	850
222	20240426	20700	21800	22000	20100	1692399	35538730300	00	0.00	N	3	0
223	20240425	20700	22750	23200	20500	2245792	47975707750	00	0.00	N	5	-2150
224	20240424	22850	22750	23350	22100	2860562	65124602950	00	0.00	N	2	600
225	20240423	22250	25150	26000	22050	8029903	194217108100	00	0.00	N	5	-1650
226	20240422	23900	20700	24600	20350	11995664	275218494350	00	0.00	N	2	3250
227	20240419	20650	21800	22800	20100	6146409	133039782450	00	0.00	N	5	-550
228	20240418	21200	20150	23350	20050	9296872	204252947050	00	0.00	N	2	700
229	20240417	20500	19980	20600	19410	3228230	64526293820	00	0.00	N	5	-300
230	20240416	20800	19810	22050	18740	12409671	255554785240	00	0.00	N	2	550
231	20240415	20250	19620	21750	19260	11847484	241416526300	00	0.00	N	2	1140
232	20240412	19110	15060	19110	14820	8935062	154279054920	00	0.00	N	1	4410
233	20240411	14700	14600	15180	14220	391303	5762530470	00	0.00	N	5	-50
234	20240409	14750	15160	15400	14470	742992	11101106660	00	0.00	N	2	40
235	20240408	14710	15970	15990	14710	1192978	18159047380	00	0.00	N	5	-1530
236	20240405	16240	14010	16950	14000	6367630	102165398340	00	0.00	N	2	2030
237	20240404	14210	14860	15220	14110	653673	9504900130	00	0.00	N	5	-730
238	20240403	14940	15390	15500	14770	634012	9494983830	00	0.00	N	5	-710
239	20240402	15650	16250	16900	15650	1022954	16597571320	00	0.00	N	5	-710
240	20240401	16360	16740	17880	16210	3056098	51813478010	00	0.00	N	2	200
241	20240329	16160	15450	16320	15170	1257271	19881735730	00	0.00	N	2	710
242	20240328	15450	15700	16250	15020	1509941	23661294580	00	0.00	N	5	-290
243	20240327	15740	14390	17430	14390	6177924	101491304700	00	0.00	N	2	1410
244	20240326	14330	14900	14950	14060	981515	14144051030	00	0.00	N	5	-630
245	20240325	14960	15980	16000	14960	694163	10663869620	00	0.00	N	5	-910
246	20240322	15870	15960	16680	15390	1278823	20407036160	00	0.00	N	5	-220
247	20240321	16090	17760	17770	16060	1706740	28759109090	00	0.00	N	5	-1550
248	20240320	17640	17530	18150	16850	2616144	46013081260	00	0.00	N	5	-210
249	20240319	17850	16950	17850	15930	2976808	50868909480	00	0.00	N	2	1180
250	20240318	16670	15890	17100	15860	2338640	38768611490	00	0.00	N	2	940
251	20240315	15730	16130	16250	15520	837722	13185033720	00	0.00	N	5	-380
252	20240314	16110	15980	17150	15760	3069338	50323972960	00	0.00	N	5	-90
253	20240313	16200	16310	16350	14900	3469536	54440258890	00	0.00	N	2	570
254	20240312	15630	14830	16550	14660	7549320	118469226560	00	0.00	N	5	-2660
255	20240311	18290	22650	23100	17920	4309506	85360758750	00	0.00	N	5	-5310
256	20240308	23600	26000	26450	23300	1743813	43182328950	00	0.00	N	5	-2350
257	20240307	25950	24950	27600	23200	4607730	119159501450	00	0.00	N	2	1850
258	20240306	24100	25100	25500	23050	2963922	71382323950	00	0.00	N	2	650
259	20240305	23450	21900	24650	21800	12163792	287270787600	00	0.00	N	2	4460
260	20240304	18990	16800	18990	16050	9304266	163020470580	00	0.00	N	1	4380
261	20240229	14610	11640	14610	11520	10663636	143011980560	00	0.00	N	1	3370
262	20240228	11240	11840	12660	11180	1673039	19651184310	00	0.00	N	5	-850
263	20240227	12090	13480	13850	12090	2006208	25751007660	00	0.00	N	5	-1880
264	20240226	13970	13620	15180	13510	4399845	63084265880	00	0.00	N	2	350
265	20240223	13620	15870	15890	13500	3602669	52783898970	00	0.00	N	5	-2130
266	20240222	15750	15950	17930	15560	9579335	159116745160	00	0.00	N	5	-120
267	20240221	15870	14600	18680	14260	31077162	517448253920	00	0.00	N	2	640
268	20240220	15230	16900	17720	15020	10930437	177400542320	00	0.00	N	5	-2340
269	20240219	17570	16440	20600	15620	44514012	829861186300	00	0.00	N	2	750
270	20240216	16820	13370	16820	12600	48609008	729434130770	00	0.00	N	1	3880
271	20240215	12940	8340	13110	7510	41308296	462702677310	00	0.00	N	2	2850