KissMeData/448900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	19200	19690	19690	19200	359	7058910	00	0.00	N	2	600
3	20250326	18600	18500	18990	18500	262	4855860	00	0.00	N	2	100
4	20250325	18500	21900	21900	18480	1261	23731690	00	0.00	N	5	-1000
5	20250324	19500	18010	20000	17010	6021	102780220	00	0.00	N	5	-460
6	20250321	19960	19960	21700	19950	45	948420	00	0.00	N	2	10
7	20250320	19950	17800	19950	17800	66	1196300	00	0.00	N	2	2200
8	20250319	17750	21800	21800	17750	108	2136200	00	0.00	N	5	-1700
9	20250318	19450	19450	19450	19450	1	19450	00	0.00	N	2	530
10	20250317	18920	19550	19550	18920	40	781370	00	0.00	N	5	-80
11	20250314	19000	20750	20750	19000	127	2627800	00	0.00	N	2	950
12	20250313	18050	15790	21300	15790	6	118140	00	0.00	N	5	-500
13	20250312	18550	20750	20750	18550	16	323050	00	0.00	N	2	450
14	20250311	18100	18000	20600	18000	3	56700	00	0.00	N	5	-2400
15	20250310	20500	17100	20500	17100	23	424000	00	0.00	N	2	450
16	20250307	20050	25000	25000	20050	15	369950	00	0.00	N	5	-2850
17	20250306	22900	17100	22900	17100	74	1497250	00	0.00	N	2	2850
18	20250305	20050	23400	23400	19910	22	459100	00	0.00	N	5	-3350
19	20250304	23400	27650	27650	23400	4	102100	00	0.00	N	4	-4100
20	20250228	27500	27700	27800	27500	102	2835200	00	0.00	N	2	2600
21	20250227	24900	24900	24900	24900	0	0	00	0.00	N	3	-100
22	20250226	25000	28000	28000	25000	59	1502000	00	0.00	N	2	450
23	20250225	24550	21800	24550	20150	381	8676200	00	0.00	N	1	3200
24	20250224	21350	21350	21350	21350	3	64050	00	0.00	N	3	0
25	20250221	21350	21350	21350	21350	100	2135000	00	0.00	N	5	-600
26	20250220	21950	21950	21950	21950	100	2195000	00	0.00	N	5	-650
27	20250219	22600	21950	23200	21350	1239	27473450	00	0.00	N	2	1250
28	20250218	21350	21350	21350	21350	101	2156350	00	0.00	N	5	-600
29	20250217	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
30	20250214	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
31	20250213	21950	21950	21950	21950	1	21950	00	0.00	N	3	0
32	20250212	21950	21800	21950	20600	45	973000	00	0.00	N	3	0
33	20250211	21950	21950	21950	21950	75	1646250	00	0.00	N	3	0
34	20250210	21950	20750	21950	20750	101	2096950	00	0.00	N	2	600
35	20250207	21350	21350	21350	21350	100	2135000	00	0.00	N	5	-600
36	20250206	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
37	20250205	21950	21950	21950	21950	0	0	00	0.00	N	3	550
38	20250204	21400	21400	21400	21400	1	21400	00	0.00	N	3	0
39	20250203	21400	21500	21500	21400	112	2398000	00	0.00	N	5	-600
40	20250131	22000	20800	22000	20800	101	2102000	00	0.00	N	2	600
41	20250124	21400	21400	21400	21400	100	2140000	00	0.00	N	5	-600
42	20250123	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
43	20250122	22650	21650	22650	21400	120	2573000	00	0.00	N	2	650
44	20250121	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
45	20250120	22650	21400	22650	21400	101	2162650	00	0.00	N	2	650
46	20250117	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
47	20250116	22650	21400	22650	21400	101	2162650	00	0.00	N	2	650
48	20250115	22000	22000	22000	22000	0	0	00	0.00	N	3	0
49	20250114	22000	22000	22000	22000	0	0	00	0.00	N	3	0
50	20250113	22000	20800	22000	20800	101	2102000	00	0.00	N	2	600
51	20250110	21400	21400	21400	21400	100	2140000	00	0.00	N	5	-600
52	20250109	22000	22000	22000	22000	0	0	00	0.00	N	3	0
53	20250108	22000	22000	22000	22000	0	0	00	0.00	N	3	0
54	20250107	22000	22000	22000	22000	0	0	00	0.00	N	3	0
55	20250106	22000	22000	22000	22000	0	0	00	0.00	N	3	0
56	20250103	22000	22000	22000	22000	5	110000	00	0.00	N	4	-3850
57	20250102	25850	25850	25850	25850	0	0	00	0.00	N	3	0
58	20241230	25850	25850	25850	25850	0	0	00	0.00	N	3	0
59	20241227	25850	25850	25850	25850	0	0	00	0.00	N	3	0
60	20241226	25850	25850	25850	25850	0	0	00	0.00	N	3	0
61	20241224	25850	25850	25850	25850	0	0	00	0.00	N	3	0
62	20241223	25850	25850	25850	25850	0	0	00	0.00	N	3	0
63	20241220	25850	25850	25850	25850	0	0	00	0.00	N	3	0
64	20241219	25850	25850	25850	25850	0	0	00	0.00	N	3	0
65	20241218	25850	25850	25850	25850	0	0	00	0.00	N	3	0
66	20241217	25850	25850	25850	25850	0	0	00	0.00	N	3	0
67	20241216	25850	25850	25850	25850	0	0	00	0.00	N	3	0
68	20241213	25850	25850	25850	25850	0	0	00	0.00	N	3	0
69	20241212	25850	25850	25850	25850	0	0	00	0.00	N	3	0
70	20241211	25850	25850	25850	25850	0	0	00	0.00	N	3	0
71	20241210	25850	25850	25850	25850	0	0	00	0.00	N	3	0
72	20241209	25850	25850	25850	25850	0	0	00	0.00	N	3	0
73	20241206	25850	25850	25850	25850	0	0	00	0.00	N	3	0
74	20241205	25850	25850	25850	25850	0	0	00	0.00	N	3	0
75	20241204	25850	25850	25850	25850	0	0	00	0.00	N	3	0
76	20241203	25850	25850	25850	25850	0	0	00	0.00	N	3	0
77	20241202	25850	25850	25850	25850	0	0	00	0.00	N	3	0
78	20241129	25850	25850	25850	25850	0	0	00	0.00	N	3	0
79	20241128	25850	25850	25850	25850	0	0	00	0.00	N	3	0
80	20241127	25850	25850	25850	25850	0	0	00	0.00	N	3	0
81	20241126	25850	25850	25850	25850	0	0	00	0.00	N	3	0
82	20241125	25850	25850	25850	25850	0	0	00	0.00	N	3	0
83	20241122	25850	25850	25850	25850	1	25850	00	0.00	N	5	-4450
84	20241121	30300	30300	30300	30300	0	0	00	0.00	N	3	0
85	20241120	30300	30300	30300	30300	0	0	00	0.00	N	3	0
86	20241119	30300	30300	30300	30300	0	0	00	0.00	N	3	0
87	20241118	30300	30300	30300	30300	0	0	00	0.00	N	3	0
88	20241115	30300	30300	30300	30300	0	0	00	0.00	N	3	0
89	20241114	30300	30300	30300	30300	0	0	00	0.00	N	3	0
90	20241113	30300	30300	30300	30300	0	0	00	0.00	N	3	0
91	20241112	30300	30300	30300	30300	0	0	00	0.00	N	3	0
92	20241111	30300	30300	30300	30300	0	0	00	0.00	N	3	0
93	20241108	30300	30300	30300	30300	0	0	00	0.00	N	3	0
94	20241107	30300	30300	30300	30300	0	0	00	0.00	N	3	0
95	20241106	30300	30300	30300	30300	0	0	00	0.00	N	3	0
96	20241105	30300	30300	30300	30300	0	0	00	0.00	N	3	0
97	20241104	30300	30300	30300	30300	0	0	00	0.00	N	3	0
98	20241101	30300	30300	30300	30300	57	1727100	00	0.00	N	5	-900
99	20241031	31200	31200	31200	31200	0	0	00	0.00	N	3	0
100	20241030	31200	31200	31200	31200	0	0	00	0.00	N	3	0
101	20241029	31200	31200	31200	31200	0	0	00	0.00	N	3	0
102	20241028	31200	31200	31200	31200	0	0	00	0.00	N	3	0
103	20241025	31200	31200	31200	31200	0	0	00	0.00	N	3	0
104	20241024	31200	31200	31200	31200	0	0	00	0.00	N	3	0
105	20241023	31200	31200	31200	31200	0	0	00	0.00	N	3	0
106	20241022	31200	31200	31200	31200	0	0	00	0.00	N	3	0
107	20241021	31200	31200	31200	31200	0	0	00	0.00	N	3	0
108	20241018	31200	31200	31200	31200	0	0	00	0.00	N	3	0
109	20241017	31200	31200	31200	31200	0	0	00	0.00	N	3	0
110	20241016	31200	31200	31200	31200	0	0	00	0.00	N	3	0
111	20241015	31200	31200	31200	31200	0	0	00	0.00	N	3	0
112	20241014	31200	31200	31200	31200	0	0	00	0.00	N	3	0
113	20241011	31200	31200	31200	31200	0	0	00	0.00	N	3	0
114	20241010	31200	31200	31200	31200	0	0	00	0.00	N	3	0
115	20241008	31200	31200	31200	31200	0	0	00	0.00	N	3	0
116	20241007	31200	31200	31200	31200	0	0	00	0.00	N	3	0
117	20241004	31200	31200	31200	31200	0	0	00	0.00	N	3	0
118	20241002	31200	31200	31200	31200	0	0	00	0.00	N	3	0
119	20240930	31200	31200	31200	31200	0	0	00	0.00	N	3	0
120	20240927	31200	31200	31200	31200	0	0	00	0.00	N	3	0
121	20240926	31200	31200	31200	31200	0	0	00	0.00	N	3	0
122	20240925	31200	31200	31200	31200	0	0	00	0.00	N	3	0
123	20240924	31200	31200	31200	31200	0	0	00	0.00	N	3	0
124	20240923	31200	31200	31200	31200	0	0	00	0.00	N	3	0
125	20240920	31200	31200	31200	31200	0	0	00	0.00	N	3	0
126	20240919	31200	31200	31200	31200	0	0	00	0.00	N	3	0
127	20240913	31200	31200	31200	31200	0	0	00	0.00	N	3	0
128	20240912	31200	31200	31200	31200	0	0	00	0.00	N	3	0
129	20240911	31200	31200	31200	31200	0	0	00	0.00	N	3	0
130	20240910	31200	31200	31200	31200	0	0	00	0.00	N	3	0
131	20240909	31200	31200	31200	31200	0	0	00	0.00	N	3	0
132	20240906	31200	31200	31200	31200	0	0	00	0.00	N	3	0
133	20240905	31200	31200	31200	31200	0	0	00	0.00	N	3	0
134	20240904	31200	31200	31200	31200	0	0	00	0.00	N	3	0
135	20240903	31200	31200	31200	31200	0	0	00	0.00	N	3	0
136	20240902	31200	31200	31200	31200	0	0	00	0.00	N	3	0
137	20240830	31200	31200	31200	31200	0	0	00	0.00	N	3	0
138	20240829	31200	31200	31200	31200	0	0	00	0.00	N	3	0
139	20240828	31200	31200	31200	31200	0	0	00	0.00	N	3	0
140	20240827	31200	31200	31200	31200	0	0	00	0.00	N	3	0
141	20240826	31200	31200	31200	31200	0	0	00	0.00	N	3	0
142	20240823	31200	31200	31200	31200	0	0	00	0.00	N	3	0
143	20240822	31200	31200	31200	31200	0	0	00	0.00	N	3	0
144	20240821	31200	31200	31200	31200	0	0	00	0.00	N	3	0
145	20240820	31200	31200	31200	31200	0	0	00	0.00	N	3	0
146	20240819	31200	31200	31200	31200	50	1560000	00	0.00	N	5	-900
147	20240816	32100	32100	32100	32100	0	0	00	0.00	N	3	0
148	20240814	32100	32100	32100	32100	0	0	00	0.00	N	3	0
149	20240813	32100	32100	32100	32100	0	0	00	0.00	N	3	0
150	20240812	32100	32100	32100	32100	1	32100	00	0.00	N	2	900
151	20240809	31200	31200	31200	31200	0	0	00	0.00	N	3	0
152	20240808	31200	31200	31200	31200	0	0	00	0.00	N	3	0
153	20240807	31200	31200	31200	31200	0	0	00	0.00	N	3	0
154	20240806	31200	31200	31200	31200	0	0	00	0.00	N	3	0
155	20240805	31200	31200	31200	31200	0	0	00	0.00	N	3	0
156	20240802	31200	31200	31200	31200	0	0	00	0.00	N	3	0
157	20240801	31200	31200	31200	31200	0	0	00	0.00	N	3	0
158	20240731	31200	31200	31200	31200	0	0	00	0.00	N	3	0
159	20240730	31200	31200	31200	31200	0	0	00	0.00	N	3	0
160	20240729	31200	31200	31200	31200	0	0	00	0.00	N	3	0
161	20240726	31200	31200	31200	31200	0	0	00	0.00	N	3	0
162	20240725	31200	31200	31200	31200	0	0	00	0.00	N	3	0
163	20240724	31200	31200	31200	31200	0	0	00	0.00	N	3	0
164	20240723	31200	31200	31200	31200	0	0	00	0.00	N	3	0
165	20240722	31200	31200	31200	31200	0	0	00	0.00	N	3	0
166	20240719	31200	31200	31200	31200	0	0	00	0.00	N	3	0
167	20240718	31200	31200	31200	31200	0	0	00	0.00	N	3	0
168	20240717	31200	31200	31200	31200	0	0	00	0.00	N	3	0
169	20240716	31200	31200	31200	31200	0	0	00	0.00	N	3	0
170	20240715	31200	31200	31200	31200	0	0	00	0.00	N	3	0
171	20240712	31200	31200	31200	31200	0	0	00	0.00	N	3	0
172	20240711	31200	31200	31200	31200	0	0	00	0.00	N	3	0
173	20240710	31200	31200	31200	31200	0	0	00	0.00	N	3	0
174	20240709	31200	31200	31200	31200	0	0	00	0.00	N	3	0
175	20240708	31200	31200	31200	31200	0	0	00	0.00	N	3	0
176	20240705	31200	31200	31200	31200	0	0	00	0.00	N	3	0
177	20240704	31200	31200	31200	31200	0	0	00	0.00	N	3	0
178	20240703	31200	31200	31200	31200	0	0	00	0.00	N	3	0
179	20240702	31200	31200	31200	31200	0	0	00	0.00	N	3	0
180	20240701	31200	31200	31200	31200	0	0	00	0.00	N	3	0
181	20240628	31200	31200	31200	31200	0	0	00	0.00	N	3	0
182	20240627	31200	31200	31200	31200	2	62400	00	0.00	N	5	-900
183	20240626	32100	32100	32100	32100	0	0	00	0.00	N	3	0
184	20240625	32100	32100	32100	32100	0	0	00	0.00	N	3	0
185	20240624	32100	32100	32100	32100	0	0	00	0.00	N	3	0
186	20240621	32100	32100	32100	32100	0	0	00	0.00	N	3	0
187	20240620	32100	32100	32100	32100	4	128400	00	0.00	N	2	900
188	20240619	31200	31200	31200	31200	0	0	00	0.00	N	3	0
189	20240618	31200	31200	31200	31200	0	0	00	0.00	N	3	0
190	20240617	31200	31200	31200	31200	0	0	00	0.00	N	3	0
191	20240614	31200	31200	31200	31200	0	0	00	0.00	N	3	0
192	20240613	31200	31200	31200	31200	0	0	00	0.00	N	3	0
193	20240612	31200	31200	31200	31200	0	0	00	0.00	N	3	0
194	20240611	31200	31200	31200	31200	0	0	00	0.00	N	3	0
195	20240610	31200	31200	31200	31200	0	0	00	0.00	N	3	0
196	20240607	31200	31200	31200	31200	0	0	00	0.00	N	3	0
197	20240605	31200	31200	31200	31200	0	0	00	0.00	N	3	0
198	20240604	31200	31200	31200	31200	0	0	00	0.00	N	3	0
199	20240603	31200	31200	31200	31200	0	0	00	0.00	N	3	0
200	20240531	31200	31200	31200	31200	0	0	00	0.00	N	3	0
201	20240530	31200	31200	31200	31200	0	0	00	0.00	N	3	0
202	20240529	31200	31200	31200	31200	0	0	00	0.00	N	3	0
203	20240528	31200	31200	31200	31200	0	0	00	0.00	N	3	0
204	20240527	31200	31200	31200	31200	0	0	00	0.00	N	3	0
205	20240524	31200	31200	31200	31200	0	0	00	0.00	N	3	0
206	20240523	31200	31200	31200	31200	0	0	00	0.00	N	3	0
207	20240522	31200	31200	31200	31200	0	0	00	0.00	N	3	0
208	20240521	31200	31200	31200	31200	0	0	00	0.00	N	3	0
209	20240520	31200	31200	31200	31200	0	0	00	0.00	N	3	0
210	20240517	31200	31200	31200	31200	0	0	00	0.00	N	3	0
211	20240516	31200	31200	31200	31200	0	0	00	0.00	N	3	0
212	20240514	31200	31200	31200	31200	0	0	00	0.00	N	3	0
213	20240513	31200	31200	31200	31200	1	31200	00	0.00	N	5	-900
214	20240510	32100	32100	32100	32100	0	0	00	0.00	N	3	0
215	20240509	32100	32100	32100	32100	0	0	00	0.00	N	3	0
216	20240508	32100	32100	32100	32100	0	0	00	0.00	N	3	0
217	20240507	32100	32100	32100	32100	0	0	00	0.00	N	3	0
218	20240503	32100	32100	32100	32100	30	963000	00	0.00	N	5	-950
219	20240502	33050	33050	33050	33050	0	0	00	0.00	N	3	0
220	20240430	33050	33050	33050	33050	0	0	00	0.00	N	3	0
221	20240429	33050	33050	33050	33050	1	33050	00	0.00	N	1	4300
222	20240426	28750	28750	28750	28750	1	28750	00	0.00	N	1	3750
223	20240425	25000	25000	25000	25000	1	25000	00	0.00	N	1	3250
224	20240424	21750	21750	21750	21750	0	0	00	0.00	N	3	0
225	20240423	21750	21750	21750	21750	0	0	00	0.00	N	3	0
226	20240422	21750	21750	21750	21750	1	21750	00	0.00	N	2	600
227	20240419	21150	21150	21150	21150	0	0	00	0.00	N	3	0
228	20240418	21150	21150	21150	21150	0	0	00	0.00	N	3	0
229	20240417	21150	21150	21150	21150	0	0	00	0.00	N	3	0
230	20240416	21150	21150	21150	21150	0	0	00	0.00	N	3	0
231	20240415	21150	21150	21150	21150	0	0	00	0.00	N	3	0
232	20240412	21150	21150	21150	21150	0	0	00	0.00	N	3	0
233	20240411	21150	21150	21150	21150	0	0	00	0.00	N	3	2750
234	20240409	18400	18400	18400	18400	1	18400	00	0.00	N	1	2400
235	20240408	16000	16000	16000	16000	0	0	00	0.00	N	3	0
236	20240405	16000	16000	16000	16000	0	0	00	0.00	N	3	0
237	20240404	16000	16000	16000	16000	0	0	00	0.00	N	3	0
238	20240403	16000	16000	16000	16000	0	0	00	0.00	N	3	0
239	20240402	16000	16000	16000	16000	0	0	00	0.00	N	3	0
240	20240401	16000	16000	16000	16000	1	16000	00	0.00	N	2	420
241	20240329	15580	15580	15580	15580	2	31160	00	0.00	N	1	2030
242	20240328	13550	13550	13550	13550	0	0	00	0.00	N	3	0
243	20240327	13550	13550	13550	13550	0	0	00	0.00	N	3	0
244	20240326	13550	13550	13550	13550	0	0	00	0.00	N	3	0
245	20240325	13550	13550	13550	13550	0	0	00	0.00	N	3	0
246	20240322	13550	13550	13550	13550	36	487800	00	0.00	N	2	350
247	20240321	13200	13200	13200	13200	0	0	00	0.00	N	3	0
248	20240320	13200	13200	13200	13200	5	66000	00	0.00	N	2	350
249	20240319	12850	12850	12850	12850	0	0	00	0.00	N	3	0
250	20240318	12850	12850	12850	12850	0	0	00	0.00	N	3	0
251	20240315	12850	12850	12850	12850	0	0	00	0.00	N	3	0
252	20240314	12850	12850	12850	12850	0	0	00	0.00	N	3	0
253	20240313	12850	12850	12850	12850	0	0	00	0.00	N	3	0
254	20240312	12850	12850	12850	12850	0	0	00	0.00	N	3	0
255	20240311	12850	12850	12850	12850	0	0	00	0.00	N	3	0
256	20240308	12850	12850	12850	12850	0	0	00	0.00	N	3	0
257	20240307	12850	12850	12850	12850	0	0	00	0.00	N	3	0
258	20240306	12850	12850	12850	12850	0	0	00	0.00	N	3	0
259	20240305	12850	12850	12850	12850	0	0	00	0.00	N	3	0
260	20240304	12850	12850	12850	12850	0	0	00	0.00	N	3	0
261	20240229	12850	12850	12850	12850	0	0	00	0.00	N	3	0
262	20240228	12850	12850	12850	12850	0	0	00	0.00	N	3	0
263	20240227	12850	12850	12850	12850	0	0	00	0.00	N	3	0
264	20240226	12850	12850	12850	12850	0	0	00	0.00	N	3	0
265	20240223	12850	12850	12850	12850	10	128500	00	0.00	N	2	340
266	20240222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
267	20240221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
268	20240220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
269	20240219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
270	20240216	12510	12510	12510	12510	0	0	00	0.00	N	3	0
271	20240215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
272	20240214	12510	12510	12510	12510	0	0	00	0.00	N	3	0
273	20240213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
274	20240208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
275	20240207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
276	20240206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
277	20240205	12510	12510	12510	12510	0	0	00	0.00	N	3	0
278	20240202	12510	12510	12510	12510	0	0	00	0.00	N	3	0
279	20240201	12510	12510	12510	12510	0	0	00	0.00	N	3	0
280	20240131	12510	12510	12510	12510	0	0	00	0.00	N	3	0
281	20240130	12510	12510	12510	12510	0	0	00	0.00	N	3	0
282	20240129	12510	12510	12510	12510	0	0	00	0.00	N	3	0
283	20240126	12510	12510	12510	12510	0	0	00	0.00	N	3	0
284	20240125	12510	12510	12510	12510	0	0	00	0.00	N	3	0
285	20240124	12510	12510	12510	12510	0	0	00	0.00	N	3	0
286	20240123	12510	12510	12510	12510	0	0	00	0.00	N	3	0
287	20240122	12510	12510	12510	12510	0	0	00	0.00	N	3	0
288	20240119	12510	12510	12510	12510	0	0	00	0.00	N	3	0
289	20240118	12510	12510	12510	12510	0	0	00	0.00	N	3	0
290	20240117	12510	12510	12510	12510	0	0	00	0.00	N	3	0
291	20240116	12510	12510	12510	12510	0	0	00	0.00	N	3	0
292	20240115	12510	12510	12510	12510	0	0	00	0.00	N	3	0
293	20240112	12510	12510	12510	12510	0	0	00	0.00	N	3	0
294	20240111	12510	12510	12510	12510	0	0	00	0.00	N	3	0
295	20240110	12510	12510	12510	12510	0	0	00	0.00	N	3	0
296	20240109	12510	12510	12510	12510	0	0	00	0.00	N	3	0
297	20240108	12510	12510	12510	12510	0	0	00	0.00	N	3	0
298	20240105	12510	12510	12510	12510	0	0	00	0.00	N	3	0
299	20240104	12510	12510	12510	12510	0	0	00	0.00	N	3	0
300	20240103	12510	12510	12510	12510	0	0	00	0.00	N	3	0
301	20240102	12510	12510	12510	12510	0	0	00	0.00	N	3	0
302	20231228	12510	12510	12510	12510	0	0	00	0.00	N	3	0
303	20231227	12510	12510	12510	12510	0	0	00	0.00	N	3	0
304	20231226	12510	12510	12510	12510	0	0	00	0.00	N	3	0
305	20231222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
306	20231221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
307	20231220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
308	20231219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
309	20231218	12510	12510	12510	12510	0	0	00	0.00	N	3	0
310	20231215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
311	20231214	12510	12510	12510	12510	35	437850	00	0.00	N	3	0
312	20231213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
313	20231212	12510	12510	12510	12510	0	0	00	0.00	N	3	0
314	20231211	12510	12510	12510	12510	0	0	00	0.00	N	3	0
315	20231208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
316	20231207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
317	20231206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
318	20231205	12510	12510	12510	12510	0	0	00	0.00	N	3	-100
319	20231204	12610	12610	12610	12610	0	0	00	0.00	N	3	0
320	20231201	12610	12610	12610	12610	0	0	00	0.00	N	3	0
321	20231130	12610	12610	12610	12610	0	0	00	0.00	N	3	0
322	20231129	12610	12610	12610	12610	0	0	00	0.00	N	3	0
323	20231128	12610	12610	12610	12610	0	0	00	0.00	N	3	0
324	20231127	12610	12610	12610	12610	0	0	00	0.00	N	3	0
325	20231124	12610	12610	12610	12610	0	0	00	0.00	N	3	0
326	20231123	12610	12610	12610	12610	0	0	00	0.00	N	3	0
327	20231122	12610	12610	12610	12610	0	0	00	0.00	N	3	0
328	20231121	12610	12610	12610	12610	0	0	00	0.00	N	3	0
329	20231120	12610	12610	12610	12610	0	0	00	0.00	N	3	0
330	20231117	12610	12610	12610	12610	0	0	00	0.00	N	3	0
331	20231116	12610	12610	12610	12610	0	0	00	0.00	N	3	0
332	20231115	12610	11060	12610	11060	90	1010900	00	0.00	N	5	-370
333	20231114	12980	12980	12980	12980	0	0	00	0.00	N	3	0
334	20231113	12980	12980	12980	12980	0	0	00	0.00	N	3	0
335	20231110	12980	12980	12980	12980	0	0	00	0.00	N	3	0
336	20231109	12980	12980	12980	12980	0	0	00	0.00	N	3	0
337	20231108	12980	12980	12980	12980	0	0	00	0.00	N	3	0
338	20231107	12980	12980	12980	12980	0	0	00	0.00	N	3	0
339	20231106	12980	12980	12980	12980	0	0	00	0.00	N	3	0
340	20231103	12980	12980	12980	12980	0	0	00	0.00	N	3	0
341	20231102	12980	12980	12980	12980	0	0	00	0.00	N	3	0
342	20231101	12980	12980	12980	12980	0	0	00	0.00	N	3	0
343	20231031	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
344	20231030	12980	12980	12980	12980	0	0	00	0.00	N	3	0
345	20231027	12980	12980	12980	12980	0	0	00	0.00	N	3	0
346	20231026	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
347	20231025	12980	12980	12980	12980	0	0	00	0.00	N	3	0
348	20231024	12980	12980	12980	12980	0	0	00	0.00	N	3	0
349	20231023	12980	12980	12980	12980	0	0	00	0.00	N	3	0
350	20231020	12980	12980	12980	12980	0	0	00	0.00	N	3	0
351	20231019	12980	12980	12980	12980	0	0	00	0.00	N	3	0
352	20231018	12980	12980	12980	12980	0	0	00	0.00	N	3	-10
353	20231017	12990	12990	12990	12990	0	0	00	0.00	N	3	-10
354	20231016	13000	13000	13000	13000	0	0	00	0.00	N	3	0
355	20231013	13000	13000	13000	13000	0	0	00	0.00	N	3	0
356	20231012	13000	13000	13000	13000	0	0	00	0.00	N	3	0
357	20231011	13000	13000	13000	13000	79	1027000	00	0.00	N	5	-10
358	20231010	13010	13010	13010	13010	0	0	00	0.00	N	3	10
359	20231006	13000	13000	13000	13000	1	13000	00	0.00	N	2	990
360	20231005	12010	12010	12010	12010	0	0	00	0.00	N	3	10
361	20231004	12000	12000	12000	12000	0	0	00	0.00	N	3	500
362	20230927	11500	11500	11500	11500	0	0	00	0.00	N	3	1130
363	20230926	10370	10370	10370	10370	1	10370	00	0.00	N	2	10
364	20230925	10360	10360	10360	10360	0	0	00	0.00	N	3	10
365	20230922	10350	10350	10350	10350	0	0	00	0.00	N	3	0
366	20230921	10350	10350	10350	10350	0	0	00	0.00	N	3	0
367	20230920	10350	10350	10350	10350	0	0	00	0.00	N	3	0
368	20230919	10350	10350	10350	10350	0	0	00	0.00	N	3	1350
369	20230918	9000	9000	9000	9000	0	0	00	0.00	N	3	0
370	20230915	9000	9000	9000	9000	0	0	00	0.00	N	3	0
371	20230914	9000	9000	9000	9000	0	0	00	0.00	N	3	0
372	20230913	9000	9000	9000	9000	0	0	00	0.00	N	3	0
373	20230912	9000	9000	9000	9000	0	0	00	0.00	N	3	0
374	20230911	9000	9000	9000	9000	0	0	00	0.00	N	3	0
375	20230908	9000	9000	9000	9000	0	0	00	0.00	N	3	0
376	20230907	9000	9000	9000	9000	0	0	00	0.00	N	3	0
377	20230906	9000	9000	9000	9000	0	0	00	0.00	N	3	0
378	20230905	9000	9000	9000	9000	0	0	00	0.00	N	3	0
379	20230904	9000	9000	9000	9000	0	0	00	0.00	N	3	0
380	20230901	9000	9000	9000	9000	0	0	00	0.00	N	3	0
381	20230831	9000	9000	9000	9000	17	153000	00	0.00	N	2	300
382	20230830	8700	8000	8700	8000	183	1522100	00	0.00	N	2	700