KissMeData/456010/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	13630	14310	14370	13590	327696	4546951415	00	0.00	N	5	-1190
3	20250711	14820	14850	14960	14560	135092	1990289935	00	0.00	N	2	70
4	20250710	14750	15100	15220	14630	196490	2913892220	00	0.00	N	5	-550
5	20250709	15300	15160	15320	14790	198946	2992110300	00	0.00	N	2	580
6	20250708	14720	14140	14980	14140	219431	3225683105	00	0.00	N	2	320
7	20250707	14400	15000	15010	14290	275847	4000939445	00	0.00	N	5	-630
8	20250704	15030	15690	15730	15000	206792	3136657540	00	0.00	N	5	-770
9	20250703	15800	15980	16250	15550	184450	2924872045	00	0.00	N	2	350
10	20250702	15450	16040	16360	15440	289763	4553962665	00	0.00	N	5	-980
11	20250701	16430	16650	16680	16380	145439	2399558085	00	0.00	N	2	60
12	20250630	16370	16900	16900	16280	300139	4941809385	00	0.00	N	5	-320
13	20250627	16690	16740	17110	16570	482709	8120636320	00	0.00	N	2	340
14	20250626	16350	16830	16880	16000	481224	7836858300	00	0.00	N	5	-350
15	20250625	16700	17400	17580	16700	732865	12594713655	00	0.00	N	5	-510
16	20250624	17210	15940	17920	15940	2068119	35581698040	00	0.00	N	2	1410
17	20250623	15800	16000	16190	15760	446807	7120936110	00	0.00	N	5	-730
18	20250620	16530	16780	16940	16530	320865	5349767265	00	0.00	N	5	-100
19	20250619	16630	17020	17240	16570	427839	7205044535	00	0.00	N	5	-400
20	20250618	17030	16350	17280	16120	875433	14743642465	00	0.00	N	2	510
21	20250617	16520	16570	16940	16200	654101	10837841665	00	0.00	N	2	280
22	20250616	16240	15840	16270	15640	425080	6846156990	00	0.00	N	2	140
23	20250613	16100	17300	17310	16040	858443	14041863075	00	0.00	N	5	-1170
24	20250612	17270	18070	18220	17270	1032310	18328482275	00	0.00	N	2	100
25	20250611	17170	17100	17310	16740	657381	11220856035	00	0.00	N	2	180
26	20250610	16990	18460	18500	16820	1083465	18935227250	00	0.00	N	5	-1470
27	20250609	18460	18130	18560	18080	752179	13809760400	00	0.00	N	2	660
28	20250605	17800	18270	18280	17770	718896	12907249860	00	0.00	N	5	-600
29	20250604	18400	19060	19110	18200	667249	12339777795	00	0.00	N	5	-530
30	20250602	18930	18840	19130	18710	476509	9034894885	00	0.00	N	2	110
31	20250530	18820	18870	19210	18650	740883	13991360035	00	0.00	N	5	-480
32	20250529	19300	19390	19390	18750	736582	14022462625	00	0.00	N	2	260
33	20250528	19040	18470	19600	18420	3276677	62697606580	00	0.00	N	2	970
34	20250527	18070	18580	18780	18070	772953	14135145765	00	0.00	N	5	-500
35	20250526	18570	17710	18990	17620	1312424	24053828735	00	0.00	N	5	-70
36	20250523	18640	19830	20300	18640	3481530	67491186410	00	0.00	N	2	90
37	20250522	18550	19390	19610	18470	1602626	30266711495	00	0.00	N	5	-1210
38	20250521	19760	17460	22200	17150	12482508	257192064305	00	0.00	N	2	2670
39	20250520	17090	17500	18090	17020	1451276	25405548870	00	0.00	N	2	60
40	20250519	17030	17530	17760	16850	1420718	24549675270	00	0.00	N	5	-500
41	20250516	17530	17150	17920	16640	2940440	50921720145	00	0.00	N	2	450
42	20250515	17080	16400	18430	16310	13133366	230256332920	00	0.00	N	2	1640
43	20250514	15440	16000	16100	15440	769929	12106917770	00	0.00	N	2	80
44	20250513	15360	15910	15910	15350	821664	12899014095	00	0.00	N	5	-550
45	20250512	15910	15830	15930	15280	628250	9874902120	00	0.00	N	2	120
46	20250509	15790	16180	16480	15720	1869874	30127398990	00	0.00	N	2	450
47	20250508	15340	15390	15430	15120	573316	8747379485	00	0.00	N	5	-110
48	20250507	15450	15510	15840	15380	515516	8045527260	00	0.00	N	2	140
49	20250502	15310	15440	15720	15280	486456	7534472200	00	0.00	N	2	50
50	20250430	15260	16200	16370	15250	1052956	16487556725	00	0.00	N	5	-1270
51	20250429	16530	17060	17340	16140	3727630	62731265950	00	0.00	N	5	-200
52	20250428	16730	16000	17760	15750	9221888	155249662345	00	0.00	N	2	1550
53	20250425	15180	15990	16050	15110	735167	11374119305	00	0.00	N	5	-550
54	20250424	15730	15940	16350	15720	921784	14687560595	00	0.00	N	5	-70
55	20250423	15800	16000	16300	15670	720542	11431575865	00	0.00	N	2	40
56	20250422	15760	15470	16000	15330	785699	12353561475	00	0.00	N	2	60
57	20250421	15700	16340	16650	15700	1162662	18747084285	00	0.00	N	5	-630
58	20250418	16330	17500	17500	16280	2738032	46117851790	00	0.00	N	5	-50
59	20250417	16380	16000	16450	15710	1690576	27773561825	00	0.00	N	2	300
60	20250416	16080	16140	17100	16000	3492501	57481222710	00	0.00	N	2	30
61	20250415	16050	16380	16430	15690	2379374	38158344500	00	0.00	N	5	-480
62	20250414	16530	14430	17140	14390	12973041	210000757565	00	0.00	N	2	2230
63	20250411	14300	14010	14480	13700	1536974	21753941885	00	0.00	N	2	80
64	20250410	14220	15150	15300	14090	3819648	55597142065	00	0.00	N	2	930
65	20250409	13290	13000	13410	12700	1683943	22468881725	00	0.00	N	2	80
66	20250408	13210	13220	13900	12600	2647599	35118215965	00	0.00	N	2	800
67	20250407	12410	13000	14150	12410	2606966	35016943730	00	0.00	N	5	-1190
68	20250404	13600	13030	13650	12590	1721162	22566861080	00	0.00	N	2	310
69	20250403	13290	12740	13980	12700	3683238	49730876760	00	0.00	N	2	240
70	20250402	13050	11780	13770	11780	7840894	103018924190	00	0.00	N	2	1440
71	20250401	11610	11900	12200	11310	779939	9150709790	00	0.00	N	5	-180
72	20250331	11790	12270	12690	11580	839772	10178990945	00	0.00	N	5	-720
73	20250328	12510	12420	12770	11960	765456	9483791635	00	0.00	N	2	170
74	20250327	12340	12930	13060	12340	665199	8388737530	00	0.00	N	5	-620
75	20250326	12960	12180	13310	12170	1228782	15796007220	00	0.00	N	2	550
76	20250325	12410	13710	13900	12280	2075323	27440503595	00	0.00	N	5	-750
77	20250324	13160	12460	13680	12460	2666146	35221827200	00	0.00	N	2	720
78	20250321	12440	12350	13040	12230	1214315	15231930760	00	0.00	N	5	-690
79	20250320	13130	12760	13230	12180	2046648	26108983805	00	0.00	N	5	-170
80	20250319	13300	12800	13920	12760	2853553	38541785120	00	0.00	N	3	0
81	20250318	13300	14060	14150	13170	2112397	28780850990	00	0.00	N	5	-580
82	20250317	13880	15100	15110	13550	4848146	68776454515	00	0.00	N	2	630
83	20250314	13250	13310	13670	13150	2214384	29566945505	00	0.00	N	2	40
84	20250313	13210	13130	14400	12680	16368488	223484943050	00	0.00	N	2	630
85	20250312	12580	11530	13940	11460	13916032	180762606935	00	0.00	N	2	1160
86	20250311	11420	11150	11720	11010	2178545	24647027110	00	0.00	N	5	-760
87	20250310	12180	11580	12280	11180	3615198	42691143880	00	0.00	N	2	460
88	20250307	11720	11910	12280	11670	2577279	30753521505	00	0.00	N	5	-310
89	20250306	12030	10450	13100	10150	22914951	274036618660	00	0.00	N	2	1500
90	20250305	10530	8600	10530	8500	4013740	40381839910	00	0.00	N	1	2430
91	20250304	8100	8210	8350	8020	233942	1897306010	00	0.00	N	5	-360
92	20250228	8460	8680	8750	8420	247404	2110992650	00	0.00	N	5	-440
93	20250227	8900	9010	9410	8800	457572	4163644550	00	0.00	N	5	-110
94	20250226	9010	8980	9180	8880	219547	1990282810	00	0.00	N	5	-20
95	20250225	9030	8840	9340	8790	304424	2769205390	00	0.00	N	2	110
96	20250224	8920	9030	9030	8810	233856	2086230750	00	0.00	N	5	-310
97	20250221	9230	9340	9540	9150	532843	4969923800	00	0.00	N	2	160
98	20250220	9070	9460	9620	8920	838687	7780526510	00	0.00	N	2	70
99	20250219	9000	8990	9150	8820	368048	3296670220	00	0.00	N	5	-240
100	20250218	9240	9410	9510	9170	408949	3810345790	00	0.00	N	2	110
101	20250217	9130	8770	9180	8770	294534	2676090430	00	0.00	N	2	190
102	20250214	8940	9340	9450	8850	616465	5591060480	00	0.00	N	5	-490
103	20250213	9430	9880	10060	9370	493125	4729166440	00	0.00	N	5	-270
104	20250212	9700	9530	9860	9400	556002	5365014640	00	0.00	N	5	-110
105	20250211	9810	10700	10780	9790	1506366	15590492680	00	0.00	N	5	-350
106	20250210	10160	10250	10310	9920	902797	9186065170	00	0.00	N	5	-80
107	20250207	10240	9530	10440	9360	2406934	24214639150	00	0.00	N	2	580
108	20250206	9660	9650	10140	9450	1865470	18217170210	00	0.00	N	2	210
109	20250205	9450	9250	9570	9080	1010658	9466675780	00	0.00	N	2	280
110	20250204	9170	8570	9980	8560	3590060	33841199830	00	0.00	N	2	890
111	20250203	8280	8810	8950	8240	516869	4362351060	00	0.00	N	5	-530
112	20250131	8810	8740	9030	8640	436015	3855563960	00	0.00	N	2	130
113	20250124	8680	8860	9120	8650	499172	4385344890	00	0.00	N	5	-170
114	20250123	8850	9150	9600	8850	1091996	10009912010	00	0.00	N	5	-520
115	20250122	9370	9580	10350	9000	6704311	65384416620	00	0.00	N	2	540
116	20250121	8830	8950	9040	8730	390204	3463345910	00	0.00	N	5	-240
117	20250120	9070	8830	9270	8500	755214	6769862440	00	0.00	N	2	10
118	20250117	9060	9720	9880	9060	1220846	11557210270	00	0.00	N	5	-640
119	20250116	9700	9490	10780	9400	9792332	99077886390	00	0.00	N	2	970
120	20250115	8730	8820	9290	8450	2963056	26269409970	00	0.00	N	2	390
121	20250114	8340	8370	8940	8270	1402240	11912645440	00	0.00	N	5	-550
122	20250113	8890	9000	9130	8250	1218341	10622171850	00	0.00	N	5	-410
123	20250110	9300	9490	9630	9200	1512242	14225232740	00	0.00	N	5	-20
124	20250109	9320	8950	9400	8670	2487956	22594214670	00	0.00	N	5	-1120
125	20250108	10440	11360	11410	10360	2690543	29114806660	00	0.00	N	5	-1460
126	20250107	11900	12530	12570	11610	3230193	38722193150	00	0.00	N	5	-720
127	20250106	12620	10250	13000	10170	15612709	192719389710	00	0.00	N	2	2620
128	20250103	10000	10330	10650	9810	2611378	26762582460	00	0.00	N	5	-190
129	20250102	10190	10070	10770	9590	4934797	50575527510	00	0.00	N	2	390
130	20241230	9800	9250	10300	9200	5383292	53182318880	00	0.00	N	2	350
131	20241227	9450	9180	10290	9130	14939628	146923892280	00	0.00	N	2	1060
132	20241226	8390	8150	9000	8100	3796501	32697526550	00	0.00	N	2	340
133	20241224	8050	8420	8700	8040	1103153	9174288580	00	0.00	N	5	-490
134	20241223	8540	8920	9130	8460	2804918	24781053820	00	0.00	N	5	-110
135	20241220	8650	9550	9560	8260	2830524	24985859090	00	0.00	N	5	-1040
136	20241219	9690	8730	10880	8660	16138059	163357184750	00	0.00	N	2	910
137	20241218	8780	7720	9490	7290	10962074	94460166100	00	0.00	N	2	1390
138	20241217	7390	7620	8180	7200	4049964	31150967760	00	0.00	N	2	460
139	20241216	6930	6460	7420	6360	2912440	20351511770	00	0.00	N	2	630
140	20241213	6300	6420	6420	6080	470331	2929981410	00	0.00	N	5	-130
141	20241212	6430	6590	7200	6230	2833805	18974011570	00	0.00	N	5	-120
142	20241211	6550	5950	6870	5770	2885459	18554288930	00	0.00	N	2	1230
143	20241210	5320	4810	5500	4810	292884	1532149005	00	0.00	N	2	510
144	20241209	4810	5340	5350	4805	225302	1117782725	00	0.00	N	5	-530
145	20241206	5340	5620	5740	5210	263266	1418681590	00	0.00	N	5	-270
146	20241205	5610	5890	5930	5590	133834	766294500	00	0.00	N	5	-270
147	20241204	5880	5930	6070	5740	227059	1334013130	00	0.00	N	5	-210
148	20241203	6090	5980	6190	5900	177337	1078956110	00	0.00	N	2	30
149	20241202	6060	6180	6430	6050	391143	2425962410	00	0.00	N	2	60
150	20241129	6000	6180	6490	5870	520466	3221355200	00	0.00	N	5	-30
151	20241128	6030	6280	6470	6000	191924	1179618900	00	0.00	N	5	-70
152	20241127	6100	6120	6270	6020	148542	909038140	00	0.00	N	5	-50
153	20241126	6150	6060	6180	5940	135657	820676060	00	0.00	N	2	90
154	20241125	6060	5600	6070	5600	220635	1295355660	00	0.00	N	2	540
155	20241122	5520	5570	5900	5500	224513	1282823850	00	0.00	N	2	20
156	20241121	5500	5760	5900	5500	245671	1382375140	00	0.00	N	5	-180
157	20241120	5680	6010	6010	5680	144508	836255550	00	0.00	N	5	-280
158	20241119	5960	5930	6000	5830	138897	819979170	00	0.00	N	5	-20
159	20241118	5980	5830	6150	5740	178156	1069774320	00	0.00	N	2	80
160	20241115	5900	5780	5960	5590	222697	1283538030	00	0.00	N	3	0
161	20241114	5900	5950	6330	5900	487108	2949362970	00	0.00	N	2	190
162	20241113	5710	6200	6310	5710	374333	2222397000	00	0.00	N	5	-570
163	20241112	6280	6720	6720	6200	354780	2263967010	00	0.00	N	5	-440
164	20241111	6720	6870	7130	6720	210122	1442535020	00	0.00	N	5	-130
165	20241108	6850	7420	7550	6840	610896	4389230900	00	0.00	N	2	20
166	20241107	6830	6870	6940	6680	136485	929106000	00	0.00	N	5	-40
167	20241106	6870	7130	7210	6820	257283	1798739780	00	0.00	N	5	-240
168	20241105	7110	7040	7240	7040	193823	1381724790	00	0.00	N	3	0
169	20241104	7110	7890	8180	7080	1121069	8373449660	00	0.00	N	5	-780
170	20241101	7890	7900	8040	7750	216469	1703338280	00	0.00	N	5	-220
171	20241031	8110	7940	8220	7760	413421	3341171400	00	0.00	N	2	50
172	20241030	8060	7790	8250	7600	640491	5109965670	00	0.00	N	2	150
173	20241029	7910	7490	8110	7150	1154616	8928186510	00	0.00	N	2	610
174	20241028	7300	7230	7420	7110	158936	1159332230	00	0.00	N	2	160
175	20241025	7140	7140	7390	7100	259407	1873002910	00	0.00	N	2	40
176	20241024	7100	7110	7270	6930	271631	1933983100	00	0.00	N	2	110
177	20241023	6990	7090	7150	6900	201560	1411545940	00	0.00	N	5	-100
178	20241022	7090	8080	8480	7060	1052853	8098374270	00	0.00	N	5	-530
179	20241021	7620	7600	7780	7600	163711	1253631930	00	0.00	N	5	-40
180	20241018	7660	7890	7940	7560	285489	2192082720	00	0.00	N	5	-290
181	20241017	7950	8160	8450	7950	488981	3990507980	00	0.00	N	5	-170
182	20241016	8120	8430	8460	8070	813556	6722642320	00	0.00	N	5	-580
183	20241015	8700	7550	9430	7550	8385794	74171591940	00	0.00	N	2	1100
184	20241014	7600	7510	7640	7390	199865	1501375210	00	0.00	N	2	20
185	20241011	7580	7600	7950	7580	202753	1570853950	00	0.00	N	5	-90
186	20241010	7670	7830	7890	7670	145319	1127221490	00	0.00	N	5	-90
187	20241008	7760	7900	8030	7710	181252	1416508950	00	0.00	N	5	-240
188	20241007	8000	7730	8000	7530	230691	1801319040	00	0.00	N	2	270
189	20241004	7730	7700	7920	7600	320960	2486910200	00	0.00	N	5	-70
190	20241002	7800	8060	8250	7730	497969	3962627970	00	0.00	N	5	-550
191	20240930	8350	8990	9070	8350	541571	4679173560	00	0.00	N	5	-480
192	20240927	8830	9270	9300	8810	912793	8229450270	00	0.00	N	5	-580
193	20240926	9410	8890	10060	8750	6296503	60063853830	00	0.00	N	2	620
194	20240925	8790	8810	9500	8620	1941500	17751593820	00	0.00	N	5	-70
195	20240924	8860	9230	9500	8860	1535452	14124392420	00	0.00	N	2	80
196	20240923	8780	8610	8790	8510	424300	3717083630	00	0.00	N	2	80
197	20240920	8700	9600	9650	8700	1288667	11861174200	00	0.00	N	5	-450
198	20240919	9150	8850	9170	8440	1091116	9690483930	00	0.00	N	2	300
199	20240913	8850	9720	9830	8750	1792319	16710270490	00	0.00	N	5	-500
200	20240912	9350	9330	9680	9120	1373621	12917617210	00	0.00	N	2	140
201	20240911	9210	9750	10210	9050	2014254	19362721840	00	0.00	N	5	-610
202	20240910	9820	10970	11230	9820	2933392	30856778940	00	0.00	N	5	-1310
203	20240909	11130	10700	11200	10410	4633063	50479014830	00	0.00	N	2	320
204	20240906	10810	11770	12000	10300	9986846	111038480590	00	0.00	N	5	-730
205	20240905	11540	9310	11540	9160	24898944	267288225560	00	0.00	N	1	2660
206	20240904	8880	9000	9440	8340	1619643	14395600270	00	0.00	N	5	-570
207	20240903	9450	9300	9800	8950	1615724	15237307490	00	0.00	N	2	180
208	20240902	9270	10030	10350	9140	1611608	15659999600	00	0.00	N	5	-820
209	20240830	10090	10020	10730	9750	7106613	72308911820	00	0.00	N	2	250
210	20240829	9840	9540	11160	9530	8380268	86175056360	00	0.00	N	2	200
211	20240828	9640	10130	10760	9640	5794959	58575006490	00	0.00	N	5	-310
212	20240827	9950	8410	10340	8160	15687358	151700587270	00	0.00	N	2	1650
213	20240826	8300	8800	8990	8240	5619858	48647654910	00	0.00	N	5	-340
214	20240823	8640	6650	8640	6640	6978171	56280692130	00	0.00	N	1	1990
215	20240822	6650	6850	6880	6610	77005	517357800	00	0.00	N	5	-130
216	20240821	6780	6900	6970	6730	65364	445732220	00	0.00	N	5	-210
217	20240820	6990	6650	7110	6650	190174	1322012720	00	0.00	N	2	340
218	20240819	6650	6840	6840	6290	164199	1075632000	00	0.00	N	5	-220
219	20240816	6870	6950	7080	6780	133639	926687920	00	0.00	N	3	0
220	20240814	6870	6950	7200	6850	176870	1238233920	00	0.00	N	5	-50
221	20240813	6920	6770	7200	6720	381196	2601582880	00	0.00	N	5	-280
222	20240812	7200	7050	7350	7050	80207	581147840	00	0.00	N	2	150
223	20240809	7050	6700	7220	6700	146248	1023055120	00	0.00	N	2	490
224	20240808	6560	6660	7100	6560	78569	530719890	00	0.00	N	5	-300
225	20240807	6860	6720	7020	6640	79017	545779960	00	0.00	N	2	140
226	20240806	6720	6320	6900	6310	161311	1069724760	00	0.00	N	2	310
227	20240805	6410	7530	7530	6200	248493	1689462020	00	0.00	N	5	-1180
228	20240802	7590	7920	7920	7550	145971	1118292370	00	0.00	N	5	-450
229	20240801	8040	8070	8180	7950	62192	500697640	00	0.00	N	2	60
230	20240731	7980	8130	8250	7930	102402	826767360	00	0.00	N	5	-40
231	20240730	8020	8160	8260	7930	105735	848035080	00	0.00	N	5	-160
232	20240729	8180	8010	8580	8010	184667	1535335580	00	0.00	N	2	150
233	20240726	8030	7950	8070	7840	97214	774021700	00	0.00	N	2	80
234	20240725	7950	8010	8150	7840	128481	1025744780	00	0.00	N	5	-260
235	20240724	8210	8120	8450	8090	117522	973312330	00	0.00	N	2	10
236	20240723	8200	8390	8480	8060	129407	1064634530	00	0.00	N	5	-40
237	20240722	8240	8280	8960	8180	293197	2504246900	00	0.00	N	5	-40
238	20240719	8280	8570	8570	8210	95265	794084160	00	0.00	N	5	-190
239	20240718	8470	8250	8840	8060	204100	1708003780	00	0.00	N	2	90
240	20240717	8380	8230	8720	8200	256738	2183957330	00	0.00	N	2	100
241	20240716	8280	8520	8580	8270	136078	1137403720	00	0.00	N	5	-300
242	20240715	8580	8650	8650	8290	168067	1414730350	00	0.00	N	5	-70
243	20240712	8650	9100	9140	8600	241535	2135514950	00	0.00	N	5	-470
244	20240711	9120	9150	9580	9020	215145	1993129580	00	0.00	N	5	-10
245	20240710	9130	9410	9430	9060	173807	1604740640	00	0.00	N	5	-300
246	20240709	9430	9200	9810	9180	281143	2671232000	00	0.00	N	2	190
247	20240708	9240	9040	9280	8800	278453	2506591950	00	0.00	N	2	210
248	20240705	9030	9060	9130	8920	215977	1949391400	00	0.00	N	5	-70
249	20240704	9100	9200	10520	9060	2463119	24165518950	00	0.00	N	5	-20
250	20240703	9120	9210	9280	8890	256806	2320303520	00	0.00	N	5	-60
251	20240702	9180	9700	9800	9110	267528	2486787010	00	0.00	N	5	-500
252	20240701	9680	9590	10300	9590	450474	4454696220	00	0.00	N	2	250
253	20240628	9430	9800	9800	9410	321582	3073211360	00	0.00	N	5	-290
254	20240627	9720	10150	10310	9720	401862	3988112180	00	0.00	N	5	-400
255	20240626	10120	10200	10570	10060	317256	3238425850	00	0.00	N	5	-70
256	20240625	10190	10700	10840	10080	413494	4244088420	00	0.00	N	5	-530
257	20240624	10720	11350	11450	10510	456260	4962896710	00	0.00	N	5	-710
258	20240621	11430	11490	11900	11350	522509	6038906980	00	0.00	N	2	10
259	20240620	11420	11350	12320	11260	993365	11698589060	00	0.00	N	2	210
260	20240619	11210	11830	11970	11170	680462	7854419930	00	0.00	N	5	-560
261	20240618	11770	11460	11950	11290	943673	10954806650	00	0.00	N	2	150
262	20240617	11620	12150	13150	11170	3144682	37746486270	00	0.00	N	5	-560
263	20240614	12180	12950	12990	12170	529055	6582280970	00	0.00	N	5	-850
264	20240613	13030	13420	13650	12950	340931	4504592200	00	0.00	N	5	-250
265	20240612	13280	14270	14430	13240	486020	6659350150	00	0.00	N	5	-1010
266	20240611	14290	14930	14990	14290	463624	6763461970	00	0.00	N	5	-600
267	20240610	14890	14560	15990	14490	1518842	23175897140	00	0.00	N	2	390
268	20240607	14500	14860	14900	14490	308492	4517784480	00	0.00	N	5	-180
269	20240605	14680	14880	15050	14550	346653	5115226800	00	0.00	N	5	-70
270	20240604	14750	15180	15230	14620	548072	8116983880	00	0.00	N	5	-420
271	20240603	15170	15970	16240	15030	800423	12485966410	00	0.00	N	5	-640
272	20240531	15810	16220	16800	15800	884481	14334266650	00	0.00	N	5	-390
273	20240530	16200	16690	17500	16200	1198908	20138168710	00	0.00	N	5	-610
274	20240529	16810	18120	18440	16810	1065774	18561290320	00	0.00	N	5	-1350
275	20240528	18160	18500	19200	18090	1216385	22497358660	00	0.00	N	5	-550
276	20240527	18710	20000	20350	18610	1573436	30220363870	00	0.00	N	5	-1640
277	20240524	20350	22600	23700	20350	4908739	109116815280	00	0.00	N	5	-600
278	20240523	20950	21150	23150	20000	4266229	91845462850	00	0.00	N	5	-250
279	20240522	21200	20950	22100	20150	2181511	45833393900	00	0.00	N	5	-150
280	20240521	21350	24050	24700	20200	3360072	73732295500	00	0.00	N	5	-1450
281	20240520	22800	27500	28700	22800	6198960	161805864300	00	0.00	N	5	-5900
282	20240517	28700	19990	36950	19800	35970376	1071695017570	00	0.00	N	2	8700