KissMeData/472850/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250502	5940	6090	6090	5890	59045	351036095	00	0.00	N	5	-60
3	20250430	6000	6030	6450	5890	212163	1292928600	00	0.00	N	5	-30
4	20250429	6030	5990	6140	5980	70471	427275700	00	0.00	N	2	40
5	20250428	5990	5970	6060	5950	39650	237138420	00	0.00	N	5	-10
6	20250425	6000	6000	6070	5970	33020	198769910	00	0.00	N	3	0
7	20250424	6000	5960	6030	5880	40606	241926360	00	0.00	N	2	40
8	20250423	5960	5970	6030	5880	39699	235741520	00	0.00	N	5	-10
9	20250422	5970	6010	6080	5930	31650	189530500	00	0.00	N	5	-40
10	20250421	6010	6070	6110	5970	48644	293439920	00	0.00	N	2	10
11	20250418	6000	6040	6070	5890	36414	216847575	00	0.00	N	5	-40
12	20250417	6040	5670	6070	5670	236816	1409733065	00	0.00	N	2	370
13	20250416	5670	5670	5850	5600	62015	356591300	00	0.00	N	3	0
14	20250415	5670	5520	5730	5520	36500	206719760	00	0.00	N	2	80
15	20250414	5590	5410	5610	5330	60404	331430265	00	0.00	N	2	220
16	20250411	5370	5260	5430	5220	42247	224426820	00	0.00	N	2	50
17	20250410	5320	5310	5420	5290	59467	317555245	00	0.00	N	2	120
18	20250409	5200	5370	5370	5140	108591	568601520	00	0.00	N	5	-170
19	20250408	5370	5370	5560	5310	81996	442900695	00	0.00	N	5	-10
20	20250407	5380	5730	5800	5380	108043	592774085	00	0.00	N	5	-450
21	20250404	5830	5780	5940	5720	52254	303960475	00	0.00	N	2	10
22	20250403	5820	5670	5870	5670	34335	198586900	00	0.00	N	2	10
23	20250402	5810	5750	5850	5730	23193	134306550	00	0.00	N	2	50
24	20250401	5760	5530	5860	5530	44611	255292260	00	0.00	N	2	240
25	20250331	5520	5680	5720	5510	72786	406156210	00	0.00	N	5	-230
26	20250328	5750	5870	5880	5700	55176	319218860	05	0.00	N	5	-130
27	20250327	5880	5750	5940	5750	42691	250822150	00	0.00	N	2	70
28	20250326	5810	5910	5910	5780	20397	118543160	00	0.00	N	5	-50
29	20250325	5860	5840	6010	5790	53623	316017930	00	0.00	N	2	50
30	20250324	5810	5900	5910	5800	38559	225587330	00	0.00	N	5	-100
31	20250321	5910	5980	6100	5720	94646	567836370	00	0.00	N	5	-70
32	20250320	5980	5860	6030	5810	56274	333770630	00	0.00	N	2	150
33	20250319	5830	5760	5890	5760	29205	170549140	00	0.00	N	2	70
34	20250318	5760	5980	5980	5750	55089	319526790	00	0.00	N	5	-170
35	20250317	5930	5810	6000	5740	72801	430010895	00	0.00	N	2	170
36	20250314	5760	5680	5830	5630	52662	301079110	00	0.00	N	2	130
37	20250313	5630	5820	5890	5600	53099	302934555	00	0.00	N	5	-180
38	20250312	5810	5740	5840	5640	24317	139199485	00	0.00	N	2	110
39	20250311	5700	5680	5700	5560	38510	216553855	00	0.00	N	2	30
40	20250310	5670	5840	5840	5650	27580	157761650	00	0.00	N	5	-130
41	20250307	5800	5890	6010	5720	56306	331215920	00	0.00	N	5	-160
42	20250306	5960	5850	6020	5750	91690	542576985	00	0.00	N	2	160
43	20250305	5800	5550	5800	5550	57067	325870830	00	0.00	N	2	200
44	20250304	5600	5500	5630	5460	31830	175488475	00	0.00	N	2	60
45	20250228	5540	5620	5700	5510	103213	577749330	00	0.00	N	5	-150
46	20250227	5690	5630	5770	5630	54282	310075300	00	0.00	N	2	20
47	20250226	5670	5780	5820	5660	65571	373982960	00	0.00	N	5	-100
48	20250225	5770	5840	5840	5740	39634	229172800	00	0.00	N	5	-50
49	20250224	5820	5780	5840	5690	48102	278554510	00	0.00	N	2	70
50	20250221	5750	5770	5810	5670	74237	425422460	00	0.00	N	5	-20
51	20250220	5770	5980	5980	5760	109355	640235320	00	0.00	N	5	-100
52	20250219	5870	5830	5950	5830	103052	607354280	00	0.00	N	2	50
53	20250218	5820	6120	6230	5800	261835	1552801480	00	0.00	N	5	-370
54	20250217	6190	6130	6250	5910	234544	1429226050	00	0.00	N	2	60
55	20250214	6130	6080	7020	5900	2150993	13945109450	00	0.00	N	3	0
56	20250213	6130	6200	6200	5840	159542	961930520	00	0.00	N	2	30
57	20250212	6100	5900	6180	5790	260625	1568791090	00	0.00	N	2	290
58	20250211	5810	5780	6050	5570	225013	1318496120	00	0.00	N	2	170
59	20250210	5640	5550	5690	5490	67273	376603700	00	0.00	N	2	80
60	20250207	5560	5300	5790	5280	148514	829082330	00	0.00	N	2	290
61	20250206	5270	5330	5390	5270	39122	207376260	00	0.00	N	5	-50
62	20250205	5320	5260	5330	5240	32238	170165490	00	0.00	N	2	90
63	20250204	5230	5150	5390	5150	68251	360310950	00	0.00	N	2	40
64	20250203	5190	5320	5320	5130	78889	408201900	00	0.00	N	5	-180
65	20250131	5370	5540	5610	5350	64560	348717550	00	0.00	N	5	-140
66	20250124	5510	5430	5720	5350	77927	432126790	00	0.00	N	2	90
67	20250123	5420	5470	5480	5310	44844	241187100	00	0.00	N	5	-40
68	20250122	5460	5500	5520	5380	69408	378460000	00	0.00	N	2	10
69	20250121	5450	5540	5620	5450	99141	546648920	00	0.00	N	5	-110
70	20250120	5560	5800	5800	5530	89842	503367910	00	0.00	N	5	-140
71	20250117	5700	5860	6120	5700	213216	1250730100	00	0.00	N	5	-120
72	20250116	5820	5610	5830	5530	164973	937998530	00	0.00	N	2	280
73	20250115	5540	5630	5920	5520	357869	2044726930	00	0.00	N	5	-160
74	20250114	5700	5250	5960	5250	768455	4346023500	00	0.00	N	2	570
75	20250113	5130	5130	5160	5100	29872	153089410	00	0.00	N	2	10
76	20250110	5120	5230	5230	5120	32651	168206540	00	0.00	N	5	-60
77	20250109	5180	5200	5200	5100	42125	216082480	00	0.00	N	2	10
78	20250108	5170	5160	5190	5120	25282	130194860	00	0.00	N	3	0
79	20250107	5170	5250	5270	5130	50065	260107920	00	0.00	N	5	-80
80	20250106	5250	5270	5320	5230	19154	100685610	00	0.00	N	2	10
81	20250103	5240	5200	5400	5200	61608	326237620	00	0.00	N	2	40
82	20250102	5200	5190	5250	5140	67117	348353920	00	0.00	N	5	-30
83	20241230	5230	5150	5300	5130	38563	201719640	00	0.00	N	2	30
84	20241227	5200	5130	5340	5130	70047	364597070	02	0.00	N	5	-320
85	20241226	5520	5510	5660	5470	110464	611688550	00	0.00	N	2	10
86	20241224	5510	5220	5590	5220	113547	616087770	00	0.00	N	2	260
87	20241223	5250	5100	5270	5090	43159	225133100	00	0.00	N	2	100
88	20241220	5150	5200	5210	5070	54147	277345060	00	0.00	N	5	-50
89	20241219	5200	5190	5290	5170	43960	229203440	00	0.00	N	5	-120
90	20241218	5320	5330	5400	5250	42297	224245440	00	0.00	N	5	-80
91	20241217	5400	5280	5440	5190	83464	444791210	00	0.00	N	2	150
92	20241216	5250	5250	5410	5250	93120	494095010	00	0.00	N	3	0
93	20241213	5250	5130	5290	5130	62626	327207470	00	0.00	N	2	20
94	20241212	5230	5300	5300	5120	75317	390351450	00	0.00	N	2	10
95	20241211	5220	5020	5340	5020	79133	413574380	00	0.00	N	2	220
96	20241210	5000	4765	5040	4765	102181	507570205	00	0.00	N	2	240
97	20241209	4760	5020	5020	4760	168411	816517210	00	0.00	N	5	-380
98	20241206	5140	5110	5290	4920	149189	749212890	00	0.00	N	2	30
99	20241205	5110	5270	5300	5080	99047	509655990	00	0.00	N	5	-130
100	20241204	5240	5180	5610	5150	285838	1534643260	00	0.00	N	5	-110
101	20241203	5350	5060	5380	5050	146427	770774190	00	0.00	N	2	340
102	20241202	5010	5030	5110	5000	79839	402723490	00	0.00	N	5	-10
103	20241129	5020	5220	5220	5010	134582	685221710	00	0.00	N	5	-170
104	20241128	5190	5180	5250	5160	19579	101542270	00	0.00	N	5	-20
105	20241127	5210	5320	5360	5190	60549	319062300	00	0.00	N	5	-110
106	20241126	5320	5250	5330	5160	58771	307112660	00	0.00	N	2	100
107	20241125	5220	5150	5270	5150	69252	360531080	00	0.00	N	2	110
108	20241122	5110	5150	5240	5060	92782	476814050	00	0.00	N	5	-20
109	20241121	5130	5250	5310	5100	101187	521525670	00	0.00	N	5	-120
110	20241120	5250	5020	5410	5020	165748	878600300	00	0.00	N	2	240
111	20241119	5010	5150	5250	5000	223651	1132518560	00	0.00	N	5	-160
112	20241118	5170	5250	5360	5150	119021	623982560	00	0.00	N	5	-80
113	20241115	5250	5320	5330	5040	118314	610925910	00	0.00	N	5	-70
114	20241114	5320	5180	5460	5180	87967	466252410	00	0.00	N	2	10
115	20241113	5310	5170	5510	5120	190568	1013806710	00	0.00	N	2	190
116	20241112	5120	5220	5360	5040	159844	822268760	00	0.00	N	5	-130
117	20241111	5250	5520	5590	5190	311927	1661438540	00	0.00	N	5	-270
118	20241108	5520	5580	5650	5500	67003	372931460	00	0.00	N	5	-60
119	20241107	5580	5800	5820	5510	173321	967456170	00	0.00	N	5	-210
120	20241106	5790	5680	5980	5650	191260	1106347870	00	0.00	N	2	110
121	20241105	5680	5770	5890	5660	88575	505685250	00	0.00	N	5	-90
122	20241104	5770	5710	5930	5710	160759	934437180	00	0.00	N	3	0
123	20241101	5770	5980	6020	5770	128760	756418970	00	0.00	N	5	-210
124	20241031	5980	6200	6200	5920	176388	1059418680	00	0.00	N	5	-230
125	20241030	6210	6300	6370	5920	467866	2851574390	00	0.00	N	5	-90
126	20241029	6300	6450	6500	6140	169800	1058047360	00	0.00	N	5	-200
127	20241028	6500	6130	6580	6130	176879	1140886340	00	0.00	N	2	310
128	20241025	6190	6480	6490	6140	184529	1159397800	00	0.00	N	5	-290
129	20241024	6480	6240	6630	6160	173751	1119720360	00	0.00	N	2	180
130	20241023	6300	6360	6580	6160	303511	1931336550	00	0.00	N	5	-110
131	20241022	6410	6650	6700	6260	328170	2106132650	00	0.00	N	5	-240
132	20241021	6650	6550	7200	6550	587339	4090365700	00	0.00	N	2	10
133	20241018	6640	6700	6860	6480	339026	2260004990	00	0.00	N	5	-90
134	20241017	6730	7260	7410	6720	691926	4814818850	00	0.00	N	5	-530
135	20241016	7260	8600	9000	7160	1501916	11592970930	00	0.00	N	5	-1470
136	20241015	8730	8700	8940	8290	515372	4434969220	00	0.00	N	2	40
137	20241014	8690	9000	9000	8520	429738	3758723910	00	0.00	N	5	-330
138	20241011	9020	9040	9460	8900	484295	4474008820	00	0.00	N	2	120
139	20241010	8900	9300	10180	8740	2085629	19721753780	00	0.00	N	5	-160
140	20241008	9060	8700	9100	8390	822098	7195698010	00	0.00	N	2	220
141	20241007	8840	8030	8840	8030	455915	3880417920	00	0.00	N	2	860
142	20241004	7980	7750	7990	7750	207433	1640409180	00	0.00	N	2	100
143	20241002	7880	7840	8100	7840	170308	1356876390	00	0.00	N	2	40
144	20240930	7840	7760	8200	7700	663462	5229180050	00	0.00	N	2	30
145	20240927	7810	7170	8420	7170	4936405	38722104470	00	0.00	N	2	660
146	20240926	7150	5680	7360	5680	3947690	27135675460	00	0.00	N	2	1470
147	20240925	5680	5730	5780	5640	69452	396223200	00	0.00	N	5	-20
148	20240924	5700	5760	5820	5630	64328	366818970	00	0.00	N	5	-70
149	20240923	5770	5620	5890	5490	183676	1058096190	00	0.00	N	2	210
150	20240920	5560	5340	5670	5330	128607	711365980	00	0.00	N	2	230
151	20240919	5330	5300	5370	5250	19343	102902900	00	0.00	N	2	30
152	20240913	5300	5210	5350	5140	25311	132641140	00	0.00	N	2	90
153	20240912	5210	5050	5280	5050	134137	694549580	00	0.00	N	2	120
154	20240911	5090	5010	5140	4995	15971	80650060	00	0.00	N	2	90
155	20240910	5000	5200	5250	5000	54471	276781080	00	0.00	N	5	-200
156	20240909	5200	5230	5250	5150	15425	80204950	00	0.00	N	5	-90
157	20240906	5290	5310	5310	5170	119283	629197380	00	0.00	N	3	0
158	20240905	5290	5300	5360	5180	82552	435513470	00	0.00	N	5	-60
159	20240904	5350	5290	5400	5240	48864	258759620	00	0.00	N	5	-10
160	20240903	5360	5300	5400	5240	61547	326936560	00	0.00	N	2	60
161	20240902	5300	5430	5440	5230	27831	146998290	00	0.00	N	5	-10
162	20240830	5310	5350	5380	5280	17295	91788650	00	0.00	N	5	-20
163	20240829	5330	5240	5370	5220	25119	133459250	00	0.00	N	2	10
164	20240828	5320	5320	5360	5200	56774	298638800	00	0.00	N	5	-10
165	20240827	5330	5200	5370	5100	42211	222287120	00	0.00	N	2	130
166	20240826	5200	5170	5280	5130	51059	264074240	00	0.00	N	5	-40
167	20240823	5240	5190	5290	5180	20551	107180510	00	0.00	N	5	-10
168	20240822	5250	5390	5440	5200	99381	526856260	00	0.00	N	5	-130
169	20240821	5380	5370	5440	5350	11174	60284930	00	0.00	N	5	-60
170	20240820	5440	5310	5500	5300	34682	186559220	00	0.00	N	2	140
171	20240819	5300	5260	5350	5230	29163	154405170	00	0.00	N	2	60
172	20240816	5240	5310	5360	5240	40048	211348610	00	0.00	N	5	-70
173	20240814	5310	5280	5360	5280	19473	103672090	00	0.00	N	3	0
174	20240813	5310	5350	5370	5190	30878	163243850	00	0.00	N	5	-10
175	20240812	5320	5260	5370	5250	23927	126755530	00	0.00	N	2	20
176	20240809	5300	5270	5400	5260	13760	73203940	00	0.00	N	2	40
177	20240808	5260	5210	5350	5120	34104	178418440	00	0.00	N	3	0
178	20240807	5260	5010	5320	5000	36186	187620250	00	0.00	N	2	160
179	20240806	5100	4740	5140	4740	72964	366349120	00	0.00	N	2	220
180	20240805	4880	5410	5410	4760	253562	1288981250	00	0.00	N	5	-610
181	20240802	5490	5500	5570	5420	68527	376040170	00	0.00	N	5	-30
182	20240801	5520	5430	5700	5430	73582	407097940	00	0.00	N	2	100
183	20240731	5420	5380	5450	5360	22963	124046740	00	0.00	N	2	10
184	20240730	5410	5600	5620	5390	70064	384624470	00	0.00	N	5	-170
185	20240729	5580	5450	5650	5450	78566	437279460	00	0.00	N	2	190
186	20240726	5390	5350	5430	5290	26244	140648990	00	0.00	N	2	30
187	20240725	5360	5490	5490	5320	52365	280546170	00	0.00	N	5	-110
188	20240724	5470	5410	5550	5350	34054	185849120	00	0.00	N	2	60
189	20240723	5410	5470	5540	5390	41430	226041070	00	0.00	N	5	-90
190	20240722	5500	5630	5740	5430	101642	561767820	00	0.00	N	5	-130
191	20240719	5630	5620	5740	5550	49387	278304660	00	0.00	N	5	-50
192	20240718	5680	5600	5700	5550	53847	304018350	00	0.00	N	2	30
193	20240717	5650	5580	5750	5530	80551	452920190	00	0.00	N	2	70
194	20240716	5580	5720	5720	5580	62617	351760220	00	0.00	N	5	-140
195	20240715	5720	5810	5810	5660	57676	328842900	00	0.00	N	5	-70
196	20240712	5790	5750	5830	5650	69541	398624330	00	0.00	N	2	60
197	20240711	5730	5790	5840	5710	64453	370687240	00	0.00	N	5	-60
198	20240710	5790	5860	5880	5690	91718	529987870	00	0.00	N	5	-60
199	20240709	5850	5570	5900	5550	135161	775307330	00	0.00	N	2	280
200	20240708	5570	5510	5610	5470	45028	249504880	00	0.00	N	2	50
201	20240705	5520	5680	5730	5480	250661	1387805470	00	0.00	N	5	-160
202	20240704	5680	5520	5840	5520	144304	821903040	00	0.00	N	2	150
203	20240703	5530	5690	5760	5530	122775	687046060	00	0.00	N	5	-210
204	20240702	5740	5770	5830	5640	165856	946818010	00	0.00	N	5	-90
205	20240701	5830	5410	6230	5390	1640808	9684309650	00	0.00	N	2	480
206	20240628	5350	5270	5400	5230	66035	350980530	00	0.00	N	2	130
207	20240627	5220	5330	5410	5220	65281	345410240	00	0.00	N	5	-110
208	20240626	5330	5400	5450	5310	57653	310287130	00	0.00	N	2	10
209	20240625	5320	5310	5410	5300	27572	147199150	00	0.00	N	5	-10
210	20240624	5330	5480	5520	5310	94158	505155320	00	0.00	N	5	-150
211	20240621	5480	5440	5530	5430	33197	181660830	00	0.00	N	3	0
212	20240620	5480	5380	5570	5380	38942	212587470	00	0.00	N	2	90
213	20240619	5390	5330	5480	5320	53969	289732590	00	0.00	N	2	20
214	20240618	5370	5440	5490	5330	80524	433457420	00	0.00	N	5	-120
215	20240617	5490	5660	5660	5450	104729	574799310	00	0.00	N	5	-110
216	20240614	5600	5730	5730	5520	61637	346863290	00	0.00	N	5	-130
217	20240613	5730	5600	5770	5520	87127	494016560	00	0.00	N	2	170
218	20240612	5560	5510	5590	5510	21726	120713020	00	0.00	N	2	20
219	20240611	5540	5500	5590	5470	44004	243328150	00	0.00	N	3	0
220	20240610	5540	5600	5600	5480	44593	245449170	00	0.00	N	5	-50
221	20240607	5590	5620	5670	5520	32585	181425520	00	0.00	N	5	-30
222	20240605	5620	5640	5730	5530	79839	446527310	00	0.00	N	5	-20
223	20240604	5640	5670	5720	5590	62086	350132300	00	0.00	N	5	-60
224	20240603	5700	5650	5790	5590	90243	511739320	00	0.00	N	2	50
225	20240531	5650	5630	5850	5620	124713	712010260	00	0.00	N	5	-30
226	20240530	5680	5610	5760	5610	53632	303600110	00	0.00	N	2	30
227	20240529	5650	5850	5850	5650	98984	565508390	00	0.00	N	5	-190
228	20240528	5840	5870	5970	5800	69824	408765390	00	0.00	N	5	-70
229	20240527	5910	5980	6020	5850	52518	310641390	00	0.00	N	5	-90
230	20240524	6000	5860	6150	5810	138868	830911010	00	0.00	N	2	110
231	20240523	5890	6000	6040	5870	104145	614987220	00	0.00	N	5	-130
232	20240522	6020	6010	6250	5900	135610	812034430	00	0.00	N	5	-10
233	20240521	6030	6140	6140	5990	48360	291812360	00	0.00	N	5	-50
234	20240520	6080	6140	6180	6030	58370	356053280	00	0.00	N	5	-60
235	20240517	6140	6310	6380	6140	104511	651035940	00	0.00	N	5	-230
236	20240516	6370	6460	6510	6300	94230	601627610	00	0.00	N	5	-20
237	20240514	6390	6370	6470	6240	101808	644747630	00	0.00	N	2	20
238	20240513	6370	6250	6460	6230	107667	683247190	00	0.00	N	2	60
239	20240510	6310	6480	6480	6270	116166	736472030	00	0.00	N	5	-160
240	20240509	6470	6500	6540	6340	81931	528014170	00	0.00	N	5	-40
241	20240508	6510	6580	6680	6450	128789	841550620	00	0.00	N	5	-70
242	20240507	6580	6540	6700	6400	290986	1908886510	00	0.00	N	2	70
243	20240503	6510	6350	6930	6210	952932	6315103620	00	0.00	N	2	300
244	20240502	6210	6000	6300	5940	282351	1754693250	00	0.00	N	2	210
245	20240430	6000	5870	6180	5710	315851	1886304340	00	0.00	N	2	340
246	20240429	5660	5670	5670	5540	30748	173068370	00	0.00	N	2	120
247	20240426	5540	5560	5620	5510	18441	102110620	00	0.00	N	5	-10
248	20240425	5550	5640	5640	5450	39935	220497780	00	0.00	N	5	-40
249	20240424	5590	5520	5660	5440	50781	283121700	00	0.00	N	2	170
250	20240423	5420	5420	5520	5350	22256	121387050	00	0.00	N	2	10
251	20240422	5410	5400	5550	5380	41976	229692140	00	0.00	N	2	10
252	20240419	5400	5570	5630	5370	36579	199125340	00	0.00	N	5	-180
253	20240418	5580	5300	5650	5300	66535	364239970	00	0.00	N	2	240
254	20240417	5340	5260	5450	5260	106228	567904370	00	0.00	N	2	80
255	20240416	5260	5350	5480	5260	105354	559992340	00	0.00	N	5	-140
256	20240415	5400	5490	5490	5300	81389	436528750	00	0.00	N	5	-90
257	20240412	5490	5430	5510	5410	55160	301150290	00	0.00	N	2	10
258	20240411	5480	5520	5550	5400	60326	329598670	00	0.00	N	5	-70
259	20240409	5550	5650	5650	5490	87833	487205120	00	0.00	N	5	-70
260	20240408	5620	5840	5840	5590	91973	517227220	00	0.00	N	5	-120
261	20240405	5740	5700	5840	5660	84615	483709240	00	0.00	N	5	-10
262	20240404	5750	5850	5900	5720	130949	754847660	00	0.00	N	5	-80
263	20240403	5830	5990	5990	5830	109604	644937220	00	0.00	N	5	-190
264	20240402	6020	6090	6110	5910	94943	569364530	00	0.00	N	5	-40
265	20240401	6060	5950	6090	5920	86134	517436160	00	0.00	N	2	110
266	20240329	5950	6110	6170	5930	157896	951524830	00	0.00	N	5	-150
267	20240328	6100	6140	6260	6090	158828	980338310	00	0.00	N	5	-30
268	20240327	6130	6140	6230	6040	162103	995702570	00	0.00	N	5	-10
269	20240326	6140	6190	6220	6130	106425	655599270	00	0.00	N	5	-60
270	20240325	6200	6290	6460	6190	202854	1275686160	00	0.00	N	5	-90
271	20240322	6290	6140	6310	6120	113085	704306230	00	0.00	N	2	130
272	20240321	6160	6200	6250	6150	82288	508683940	00	0.00	N	2	10
273	20240320	6150	6270	6270	6130	113279	699493150	00	0.00	N	5	-40
274	20240319	6190	6400	6420	6170	197647	1237833990	00	0.00	N	5	-190
275	20240318	6380	6250	6470	6210	169415	1076393480	00	0.00	N	2	160
276	20240315	6220	6300	6370	6220	120641	755781810	00	0.00	N	5	-140
277	20240314	6360	6200	6700	6140	365304	2330443340	00	0.00	N	2	140
278	20240313	6220	6340	6410	6120	278236	1739397220	00	0.00	N	5	-110
279	20240312	6330	6350	6410	6250	187878	1184132570	00	0.00	N	3	0
280	20240311	6330	6400	6540	6270	200425	1276752400	00	0.00	N	5	-80
281	20240308	6410	6460	6540	6300	190991	1225235730	00	0.00	N	5	-20
282	20240307	6430	6800	6800	6420	335756	2194057070	00	0.00	N	5	-290
283	20240306	6720	6780	6960	6710	228114	1548565300	00	0.00	N	5	-110
284	20240305	6830	6990	6990	6760	316194	2162418830	00	0.00	N	5	-180
285	20240304	7010	7310	7450	6960	391254	2804580440	00	0.00	N	5	-290
286	20240229	7300	7530	7740	7300	295566	2213509360	00	0.00	N	5	-310
287	20240228	7610	7860	8360	7500	817767	6453513870	00	0.00	N	5	-380
288	20240227	7990	7560	8090	7360	1280974	9920985650	00	0.00	N	2	420
289	20240226	7570	7710	8060	7560	580326	4510728420	00	0.00	N	5	-160
290	20240223	7730	7600	8180	7400	962095	7466287660	00	0.00	N	2	20
291	20240222	7710	7260	8070	7230	2044489	15733419200	00	0.00	N	2	480
292	20240221	7230	6950	8210	6930	4829727	36697368980	00	0.00	N	2	260
293	20240220	6970	7040	7170	6860	438839	3064745930	00	0.00	N	5	-70
294	20240219	7040	7320	7360	7040	477345	3420685430	00	0.00	N	5	-290
295	20240216	7330	7450	7560	7300	796449	5924828930	00	0.00	N	2	20
296	20240215	7310	7320	7850	7200	1901418	14247133300	00	0.00	N	5	-50
297	20240214	7360	7570	7790	7290	795049	5909456870	00	0.00	N	5	-290
298	20240213	7650	8130	8290	7650	1482959	11755150370	00	0.00	N	5	-590
299	20240208	8240	8100	9400	7820	12294100	105528097040	00	0.00	N	2	480
300	20240207	7760	8120	8430	7750	1760253	14249382240	00	0.00	N	5	-470
301	20240206	8230	8820	9750	8040	8522334	76251598690	00	0.00	N	5	-610
302	20240205	8840	9000	9800	8720	3933646	36325596560	00	0.00	N	5	-380
303	20240202	9220	11180	11180	8240	13988066	133791850420	00	0.00	N	5	-1960