KissMeData/456570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	12470	12300	12490	12000	401	4821460	00	0.00	N	2	120
3	20241114	12350	12500	12500	12000	316	3813700	00	0.00	N	5	-30
4	20241113	12380	12510	12980	11410	730	8910910	00	0.00	N	5	-610
5	20241112	12990	12720	13000	12500	646	8115270	00	0.00	N	5	-10
6	20241111	13000	13000	13000	13000	5	65000	00	0.00	N	3	0
7	20241108	13000	13000	13500	12720	139	1825450	00	0.00	N	2	50
8	20241107	12950	12650	12950	12200	187	2364100	00	0.00	N	2	450
9	20241106	12500	12750	12990	12210	1081	13507610	00	0.00	N	3	0
10	20241105	12500	12010	12500	12000	91	1112100	00	0.00	N	2	240
11	20241104	12260	12280	12280	11900	73	875770	00	0.00	N	2	130
12	20241101	12130	12000	12190	11800	423	5060120	00	0.00	N	2	180
13	20241031	11950	11750	12090	11410	770	8847730	00	0.00	N	5	-100
14	20241030	12050	12280	12280	11500	204	2362420	00	0.00	N	2	110
15	20241029	11940	11990	12250	11650	681	8087400	00	0.00	N	5	-50
16	20241028	11990	13150	13150	11990	1669	20456070	00	0.00	N	5	-1010
17	20241025	13000	13090	13090	12700	828	10596000	00	0.00	N	5	-110
18	20241024	13110	13180	13180	12700	700	8918920	00	0.00	N	2	110
19	20241023	13000	13500	13500	12700	2397	31391180	00	0.00	N	5	-390
20	20241022	13390	13610	13890	13000	320	4235720	00	0.00	N	5	-490
21	20241021	13880	13700	13980	13700	118	1632580	00	0.00	N	2	180
22	20241018	13700	14740	14740	13400	1519	20645650	00	0.00	N	5	-800
23	20241017	14500	14600	14830	13900	1299	18369410	00	0.00	N	5	-370
24	20241016	14870	14990	14990	14170	317	4558000	00	0.00	N	2	160
25	20241015	14710	14550	14960	14400	335	4896710	00	0.00	N	5	-40
26	20241014	14750	14800	14990	13870	747	10734500	00	0.00	N	5	-300
27	20241011	15050	14870	15050	14700	271	4025750	00	0.00	N	5	-120
28	20241010	15170	14520	15200	14520	156	2332200	00	0.00	N	2	170
29	20241008	15000	15010	15010	14600	847	12651900	00	0.00	N	5	-180
30	20241007	15180	15000	15200	14830	343	5171980	00	0.00	N	5	-120
31	20241004	15300	15260	15400	15000	761	11536930	00	0.00	N	5	-80
32	20241002	15380	15770	15770	14910	437	6600310	00	0.00	N	5	-170
33	20240930	15550	15400	15650	14810	430	6498700	00	0.00	N	5	-140
34	20240927	15690	15500	15780	15000	1094	16840030	00	0.00	N	2	190
35	20240926	15500	15360	15500	15250	580	8917080	00	0.00	N	2	140
36	20240925	15360	16980	17490	15050	3902	60368750	00	0.00	N	5	-1620
37	20240924	16980	16100	17810	16100	2551	43486810	00	0.00	N	2	1480
38	20240923	15500	13490	15500	13250	4975	75441780	00	0.00	N	1	2020
39	20240920	13480	12850	13600	12850	3342	44173770	00	0.00	N	2	720
40	20240919	12760	12750	12800	12600	354	4507020	00	0.00	N	5	-130
41	20240913	12890	12520	12890	11670	386	4716330	00	0.00	N	2	100
42	20240912	12790	12750	12900	12410	69	881670	00	0.00	N	2	10
43	20240911	12780	12780	12780	12780	1	12780	00	0.00	N	2	40
44	20240910	12740	12500	12740	12300	217	2724100	00	0.00	N	2	240
45	20240909	12500	12450	12500	12450	146	1817950	00	0.00	N	3	0
46	20240906	12500	12970	12970	12000	279	3401790	00	0.00	N	5	-290
47	20240905	12790	13100	13100	11560	850	10410990	00	0.00	N	5	-250
48	20240904	13040	13180	13180	12850	132	1703640	00	0.00	N	5	-50
49	20240903	13090	13000	13100	12950	1628	21251440	00	0.00	N	2	290
50	20240902	12800	12800	12800	12510	547	7001310	00	0.00	N	3	0
51	20240830	12800	13450	13450	12800	249	3199850	00	0.00	N	5	-430
52	20240829	13230	13240	13240	12500	231	3003120	00	0.00	N	5	-50
53	20240828	13280	13390	13390	13280	89	1189830	00	0.00	N	5	-120
54	20240827	13400	13320	13440	12500	120	1597780	00	0.00	N	2	80
55	20240826	13320	13390	13390	13000	430	5637760	00	0.00	N	5	-70
56	20240823	13390	13440	13440	13000	952	12662120	00	0.00	N	2	20
57	20240822	13370	13420	13420	13100	837	10999000	00	0.00	N	5	-50
58	20240821	13420	12850	13450	12850	1939	25674630	00	0.00	N	2	570
59	20240820	12850	12700	12950	12170	1525	19459090	00	0.00	N	2	200
60	20240819	12650	12590	12650	12030	12	150580	00	0.00	N	2	80
61	20240816	12570	12390	12590	12390	868	10796600	00	0.00	N	2	270
62	20240814	12300	12300	12300	11510	5	60710	00	0.00	N	2	300
63	20240813	12000	12000	12000	11900	252	3004000	00	0.00	N	2	150
64	20240812	11850	11850	11850	11500	1023	11765550	00	0.00	N	2	300
65	20240809	11550	11600	11600	11500	231	2667620	00	0.00	N	2	280
66	20240808	11270	11290	11290	11270	156	1759900	00	0.00	N	5	-30
67	20240807	11300	11290	11540	11290	140	1582180	00	0.00	N	2	10
68	20240806	11290	11330	11330	11010	1542	17412460	00	0.00	N	2	280
69	20240805	11010	12000	12000	11010	2049	23196190	00	0.00	N	5	-1360
70	20240802	12370	12200	12560	11500	372	4352840	00	0.00	N	5	-120
71	20240801	12490	12500	12500	12100	70	860500	00	0.00	N	2	90
72	20240731	12400	12270	12450	11600	52	625550	00	0.00	N	2	200
73	20240730	12200	11900	12200	11890	522	6264840	00	0.00	N	3	0
74	20240729	12200	12000	12270	11650	440	5182490	00	0.00	N	2	250
75	20240726	11950	11760	11990	11150	750	8753160	00	0.00	N	5	-50
76	20240725	12000	12200	12410	11210	655	7776680	00	0.00	N	5	-440
77	20240724	12440	12490	12490	12250	73	899070	00	0.00	N	5	-50
78	20240723	12490	12800	12800	12150	385	4720020	00	0.00	N	5	-10
79	20240722	12500	12750	12990	12500	390	4893830	00	0.00	N	5	-520
80	20240719	13020	13060	13060	12750	79	1014290	00	0.00	N	2	20
81	20240718	13000	13090	13100	12410	453	5798700	00	0.00	N	5	-110
82	20240717	13110	12900	13180	12900	263	3427270	00	0.00	N	5	-30
83	20240716	13140	13000	13150	13000	354	4610240	00	0.00	N	5	-10
84	20240715	13150	13190	13190	12820	716	9422770	00	0.00	N	2	150
85	20240712	13000	13080	13280	13000	490	6405520	00	0.00	N	5	-300
86	20240711	13300	13330	13330	13070	895	11717630	00	0.00	N	2	220
87	20240710	13080	13400	13400	13000	677	8867610	00	0.00	N	5	-310
88	20240709	13390	13100	13400	13100	581	7672310	00	0.00	N	3	0
89	20240708	13390	12700	13400	12700	2698	35362120	00	0.00	N	2	390
90	20240705	13000	12850	13000	12850	1539	19777200	00	0.00	N	2	170
91	20240704	12830	12950	12950	12510	505	6323480	00	0.00	N	2	100
92	20240703	12730	12500	12750	12460	1128	14228060	00	0.00	N	2	20
93	20240702	12710	12830	12850	12450	522	6639320	00	0.00	N	2	130
94	20240701	12580	12700	12800	12450	2114	26727030	00	0.00	N	2	80
95	20240628	12500	11520	12780	11450	2995	35058550	00	0.00	N	5	-150
96	20240627	12650	12790	12800	12550	812	10339010	00	0.00	N	5	-200
97	20240626	12850	12300	12850	12100	2576	31594740	00	0.00	N	2	250
98	20240625	12600	12810	12810	12600	776	9846300	00	0.00	N	5	-310
99	20240624	12910	13020	13020	12910	1158	15069490	00	0.00	N	5	-110
100	20240621	13020	13050	13100	12830	160	2059940	00	0.00	N	5	-30
101	20240620	13050	13150	13150	12920	1141	14881970	00	0.00	N	2	120
102	20240619	12930	13200	13210	12900	393	5114970	00	0.00	N	2	30
103	20240618	12900	12950	12950	12900	984	12697150	00	0.00	N	5	-50
104	20240617	12950	13250	13250	12950	242	3150450	00	0.00	N	5	-300
105	20240614	13250	13150	13300	13150	116	1536220	00	0.00	N	2	250
106	20240613	13000	13180	13190	13000	83	1086890	00	0.00	N	5	-190
107	20240612	13190	13300	13300	13000	62	815880	00	0.00	N	2	190
108	20240611	13000	13020	13330	12950	1630	21186880	00	0.00	N	5	-290
109	20240610	13290	13330	13330	13000	84	1114260	00	0.00	N	5	-30
110	20240607	13320	13180	13350	12650	526	6992640	00	0.00	N	2	320
111	20240605	13000	13180	13180	13000	104	1367970	00	0.00	N	3	0
112	20240604	13000	13010	13180	12820	390	5094230	00	0.00	N	5	-180
113	20240603	13180	13650	13700	13010	547	7295710	00	0.00	N	5	-210
114	20240531	13390	13400	13740	12050	1014	13184710	00	0.00	N	5	-40
115	20240530	13430	13890	13890	13100	1938	25970060	00	0.00	N	5	-400
116	20240529	13830	13900	13900	13450	632	8664190	00	0.00	N	2	140
117	20240528	13690	13000	13690	12730	580	7547540	00	0.00	N	2	700
118	20240527	12990	12820	13090	12510	168	2141540	00	0.00	N	2	180
119	20240524	12810	12230	12850	12230	521	6427060	00	0.00	N	2	550
120	20240523	12260	12300	12300	11930	475	5749270	00	0.00	N	2	260
121	20240522	12000	12300	12300	12000	716	8757670	00	0.00	N	2	100
122	20240521	11900	12000	12580	11870	2096	25242820	00	0.00	N	2	30
123	20240520	11870	11700	12850	11000	4104	47929400	00	0.00	N	5	-70
124	20240517	11940	11860	12190	11620	4661	55302570	00	0.00	N	5	-60
125	20240516	12000	12010	12010	11810	2079	24714410	00	0.00	N	5	-90
126	20240514	12090	12300	12300	11980	1809	21886510	00	0.00	N	5	-300
127	20240513	12390	12900	12900	12060	803	9820800	00	0.00	N	5	-260
128	20240510	12650	12500	13090	12500	2776	35396350	00	0.00	N	2	190
129	20240509	12460	12030	12470	12030	2273	27481070	00	0.00	N	2	430
130	20240508	12030	12500	12900	11000	6510	76389810	00	0.00	N	5	-620
131	20240507	12650	14500	14500	12480	7296	95335480	00	0.00	N	5	-2030
132	20240503	14680	15400	15400	14400	4034	60312630	00	0.00	N	5	-340
133	20240502	15020	15500	15880	15020	1034	15920100	00	0.00	N	5	-860
134	20240430	15880	17000	17000	15300	1788	28381340	00	0.00	N	5	-540
135	20240429	16420	17500	17550	16420	2395	41391160	00	0.00	N	5	-30
136	20240426	16450	14550	16450	14550	4478	73227690	00	0.00	N	1	2140
137	20240425	14310	12500	14310	12500	6457	87876910	00	0.00	N	1	1860
138	20240424	12450	11600	12480	11400	1758	21249740	00	0.00	N	2	540
139	20240423	11910	11160	12000	11000	1990	23170250	00	0.00	N	2	750
140	20240422	11160	10820	11990	10820	21514	234910880	00	0.00	N	5	-1560
141	20240419	12720	12720	12720	12720	5603	71270160	00	0.00	N	5	-2240
142	20240418	14960	14960	14960	14960	1584	23696640	00	0.00	N	4	-2640
143	20240417	17600	17600	17600	17600	889	15646400	00	0.00	N	4	-3050
144	20240416	20650	19650	21500	19500	8763	179704060	00	0.00	N	2	1010
145	20240415	19640	20850	21250	19000	17983	350486420	00	0.00	N	5	-1160
146	20240412	20800	22450	22450	19900	6248	128091250	00	0.00	N	5	-1150
147	20240411	21950	22000	22400	21100	3331	72797850	00	0.00	N	5	-500
148	20240409	22450	22350	22750	20900	4659	101395900	00	0.00	N	2	350
149	20240408	22100	22250	22250	20000	22446	462672300	00	0.00	N	5	-150
150	20240405	22250	22700	22700	20550	20174	436059500	00	0.00	N	5	-50
151	20240404	22300	21800	23400	21800	9989	218490500	00	0.00	N	5	-700
152	20240403	23000	22500	24550	21750	6449	153993900	00	0.00	N	3	0
153	20240402	23000	24000	24000	22650	4263	97080150	00	0.00	N	5	-700
154	20240401	23700	23700	24250	23100	2873	68159900	00	0.00	N	2	400
155	20240329	23300	23500	23500	21150	22393	493204900	00	0.00	N	5	-500
156	20240328	23800	24850	24850	23400	8416	200501150	00	0.00	N	5	-850
157	20240327	24650	23800	24950	23700	10994	267044750	00	0.00	N	2	850
158	20240326	23800	23900	24500	23400	6778	161503500	00	0.00	N	5	-100
159	20240325	23900	24450	24950	23000	4020	94600200	00	0.00	N	5	-100
160	20240322	24000	24200	24250	22000	11920	276300700	00	0.00	N	5	-200
161	20240321	24200	23200	24300	23100	5545	131254200	00	0.00	N	2	500
162	20240320	23700	23750	26500	23400	9373	231274050	00	0.00	N	2	200
163	20240319	23500	21250	24150	20900	9520	224091550	00	0.00	N	2	2500
164	20240318	21000	19900	21750	19500	5997	122900390	00	0.00	N	2	1000
165	20240315	20000	20000	20500	18600	12610	247248230	00	0.00	N	2	430
166	20240314	19570	17250	19570	17250	20587	397413990	00	0.00	N	1	2550
167	20240313	17020	14810	17020	14810	48824	794767020	00	0.00	N	1	2220
168	20240312	14800	14890	14890	14510	1901	27979590	00	0.00	N	5	-90
169	20240311	14890	14940	14990	14510	3014	44427260	00	0.00	N	2	30
170	20240308	14860	14750	14990	14500	2762	40366190	00	0.00	N	5	-100
171	20240307	14960	15230	15230	14250	1688	24657560	00	0.00	N	5	-20
172	20240306	14980	14890	15080	14600	2389	35434880	00	0.00	N	2	80
173	20240305	14900	15100	15250	14500	3156	46897350	00	0.00	N	3	0
174	20240304	14900	14500	15400	13810	5900	88639900	00	0.00	N	2	710
175	20240229	14190	14000	14250	13300	1893	25694260	00	0.00	N	2	490
176	20240228	13700	14710	15270	13700	5274	74972200	00	0.00	N	5	-1290
177	20240227	14990	15600	15950	14520	20445	315684910	00	0.00	N	2	780
178	20240226	14210	12750	14210	12550	10498	144447360	00	0.00	N	1	1850
179	20240223	12360	10750	12360	10750	9695	118861590	00	0.00	N	1	1610
180	20240222	10750	9400	10750	9400	5592	55768000	00	0.00	N	1	1400
181	20240221	9350	9100	9350	9000	8132	73578300	00	0.00	N	2	270
182	20240220	9080	9020	9150	9000	4377	39495430	00	0.00	N	2	80
183	20240219	9000	9100	9100	8900	1333	12043700	00	0.00	N	3	0
184	20240216	9000	9000	9030	8900	779	7008810	00	0.00	N	5	-10
185	20240215	9010	8840	9050	8840	1239	11164590	00	0.00	N	5	-20
186	20240214	9030	8800	9180	8800	2453	22019000	00	0.00	N	2	40
187	20240213	8990	9100	9100	8850	341	3066920	00	0.00	N	5	-60
188	20240208	9050	9150	9150	9050	611	5561150	00	0.00	N	2	50
189	20240207	9000	9220	9550	8700	811	7399470	00	0.00	N	5	-550
190	20240206	9550	9550	9590	9550	216	2065320	00	0.00	N	3	0
191	20240205	9550	9790	9800	9400	1407	13512010	00	0.00	N	5	-250
192	20240202	9800	9600	9950	9400	1305	12568960	00	0.00	N	3	0
193	20240201	9800	9800	10000	8800	684	6541910	00	0.00	N	5	-200
194	20240131	10000	9800	10300	9800	506	5020300	00	0.00	N	3	0
195	20240130	10000	9750	10000	9400	515	5033430	00	0.00	N	2	500
196	20240129	9500	9590	9590	9500	12	114590	00	0.00	N	5	-90
197	20240126	9590	9600	9600	9500	485	4640580	00	0.00	N	5	-10
198	20240125	9600	9600	9830	9400	118	1149720	00	0.00	N	2	50
199	20240124	9550	9550	9700	9550	3257	31321030	00	0.00	N	3	0
200	20240123	9550	9400	9570	9400	307	2898820	00	0.00	N	2	150
201	20240122	9400	9000	9400	9000	429	3897740	00	0.00	N	2	200
202	20240119	9200	9000	9300	8700	1160	10436070	00	0.00	N	3	0
203	20240118	9200	9200	9200	9180	401	3688360	00	0.00	N	5	-60
204	20240117	9260	9280	9280	9260	111	1029680	00	0.00	N	5	-20
205	20240116	9280	9000	9280	9000	2447	22529190	00	0.00	N	5	-10
206	20240115	9290	9600	9600	9200	380	3563570	00	0.00	N	2	40
207	20240112	9250	9250	9250	8700	455	4022300	00	0.00	N	5	-40
208	20240111	9290	9290	9290	9290	45	418050	00	0.00	N	3	0
209	20240110	9290	9200	9300	9000	728	6615870	00	0.00	N	5	-190
210	20240109	9480	9370	9530	8320	1425	12672270	00	0.00	N	2	110
211	20240108	9370	9000	9370	9000	20	181110	00	0.00	N	3	0
212	20240105	9370	9150	9440	9110	277	2557610	00	0.00	N	5	-30
213	20240104	9400	9300	9480	9000	158	1468040	00	0.00	N	2	100
214	20240103	9300	9500	9500	8310	2532	23368000	00	0.00	N	2	400
215	20240102	8900	9500	9500	8000	495	4233960	00	0.00	N	2	610
216	20231228	8290	7990	8350	7990	1355	11096000	00	0.00	N	2	390
217	20231227	7900	7560	7900	7560	959	7433450	00	0.00	N	2	200
218	20231226	7700	7700	7770	7400	591	4503180	00	0.00	N	2	300
219	20231222	7400	7500	7500	7010	278	2019280	00	0.00	N	2	430
220	20231221	6970	6960	7700	6960	790	5509560	00	0.00	N	3	0
221	20231220	6970	7070	7070	6750	753	5267330	00	0.00	N	2	300
222	20231219	6670	6670	6670	6670	203	1354010	00	0.00	N	2	20
223	20231218	6650	6690	6690	6600	553	3677750	00	0.00	N	5	-40
224	20231215	6690	6800	6800	6300	1398	9350750	00	0.00	N	2	200
225	20231214	6490	6690	6690	6200	1399	8820950	00	0.00	N	2	300
226	20231213	6190	6790	6790	6000	1845	11327460	00	0.00	N	5	-280
227	20231212	6470	6580	6580	6200	626	4041230	00	0.00	N	2	10
228	20231211	6460	6780	6780	6160	567	3521120	00	0.00	N	5	-10
229	20231208	6470	6780	6780	6110	155	958710	00	0.00	N	2	70
230	20231207	6400	6780	6780	6100	106	655010	00	0.00	N	2	80
231	20231206	6320	6490	6490	6000	242	1497460	00	0.00	N	2	150
232	20231205	6170	6010	6240	5900	2181	12938290	00	0.00	N	2	170
233	20231204	6000	6290	6290	5990	4325	26270340	00	0.00	N	5	-290
234	20231201	6290	6870	6870	6200	1342	8394830	00	0.00	N	5	-160
235	20231130	6450	7090	7090	6200	1357	8481720	00	0.00	N	2	10
236	20231129	6440	6300	6990	6100	465	2934370	00	0.00	N	2	240
237	20231128	6200	6120	6300	5910	3821	22874430	00	0.00	N	3	0
238	20231127	6200	7100	7100	6010	5358	34448250	00	0.00	N	5	-670
239	20231124	6870	7030	7030	6400	9449	61974590	00	0.00	N	5	-30
240	20231123	6900	6850	7130	6610	1031	6982050	00	0.00	N	5	-290
241	20231122	7190	7400	7400	6900	537	3769310	00	0.00	N	5	-250
242	20231121	7440	7770	7770	7440	32	239680	00	0.00	N	2	500
243	20231120	6940	7970	7970	6680	2087	14353970	00	0.00	N	3	0
244	20231117	6940	8000	8000	6000	2889	19221660	00	0.00	N	5	-50
245	20231116	6990	7000	7750	6820	1113	7786100	00	0.00	N	5	-10
246	20231115	7000	7090	7990	6950	1223	8556450	00	0.00	N	5	-90
247	20231114	7090	7970	7970	6900	431	3014610	00	0.00	N	5	-50
248	20231113	7140	7790	7790	6800	4437	30394060	00	0.00	N	2	270
249	20231110	6870	6460	7960	6460	18962	125190530	00	0.00	N	5	-730
250	20231109	7600	7610	7610	7100	1410	10356080	00	0.00	N	5	-60
251	20231108	7660	8100	8100	7210	2144	16380080	00	0.00	N	5	-820
252	20231107	8480	8500	8880	8100	60	497060	00	0.00	N	2	90
253	20231106	8390	8490	8490	8100	30	244750	00	0.00	N	2	30
254	20231103	8360	8490	8490	8000	109	873830	00	0.00	N	2	20
255	20231102	8340	8390	8390	8000	73	586190	00	0.00	N	2	190
256	20231101	8150	8000	8380	7600	494	3834450	00	0.00	N	5	-350
257	20231031	8500	7850	8500	7700	195	1507150	00	0.00	N	2	350
258	20231030	8150	7800	8150	7400	477	3658830	00	0.00	N	5	-40
259	20231027	8190	8870	8870	7000	111	828360	00	0.00	N	2	400
260	20231026	7790	7000	7890	6860	139	1008560	00	0.00	N	2	650
261	20231025	7140	7990	7990	6460	1132	8090270	00	0.00	N	5	-360
262	20231024	7500	7600	7600	7490	370	2780180	00	0.00	N	3	0
263	20231023	7500	7900	7900	7500	775	5830420	00	0.00	N	5	-390
264	20231020	7890	8870	8870	7500	4245	32778190	00	0.00	N	5	-900
265	20231019	8790	8400	8900	8100	263	2242260	00	0.00	N	2	20
266	20231018	8770	8250	8800	8250	57	486250	00	0.00	N	2	250
267	20231017	8520	8800	8800	7650	1456	11796160	00	0.00	N	5	-160
268	20231016	8680	8650	9000	8150	738	6200920	00	0.00	N	5	-410
269	20231013	9090	8600	9200	8320	439	3846600	00	0.00	N	2	110
270	20231012	8980	8840	9000	7520	719	6114110	00	0.00	N	2	140
271	20231011	8840	8650	8900	8300	625	5389620	00	0.00	N	5	-150
272	20231010	8990	9000	9000	8500	7404	63760050	00	0.00	N	2	140
273	20231006	8850	9050	9080	8850	2499	22236400	00	0.00	N	5	-230
274	20231005	9080	9090	9090	8880	209	1857740	00	0.00	N	2	230
275	20231004	8850	9100	9100	8750	980	8667310	00	0.00	N	5	-240
276	20230927	9090	9090	9090	9090	4	36360	00	0.00	N	2	140
277	20230926	8950	9010	9010	8950	235	2109850	00	0.00	N	5	-80
278	20230925	9030	9030	9030	9030	116	1047480	00	0.00	N	5	-10
279	20230922	9040	8700	9100	8700	1057	9417780	00	0.00	N	5	-10
280	20230921	9050	9000	9050	8200	2599	22475590	00	0.00	N	2	50
281	20230920	9000	9000	9000	8950	2430	21769340	00	0.00	N	3	0
282	20230919	9000	9020	9060	8900	1126	10049910	00	0.00	N	5	-20
283	20230918	9020	9050	9100	9020	1533	13883490	00	0.00	N	5	-40
284	20230915	9060	9050	9060	8950	1180	10661400	00	0.00	N	2	10
285	20230914	9050	9080	9080	9010	1251	11316280	00	0.00	N	5	-40
286	20230913	9090	9000	9090	8960	1564	14051280	00	0.00	N	2	60
287	20230912	9030	9140	9400	9010	3862	35500240	00	0.00	N	5	-110
288	20230911	9140	9200	9300	8820	6770	61018360	00	0.00	N	5	-40
289	20230908	9180	9100	9230	8950	744	6761320	00	0.00	N	5	-60
290	20230907	9240	9280	9280	9010	293	2656420	00	0.00	N	5	-40
291	20230906	9280	9270	9280	9050	489	4490000	00	0.00	N	2	10
292	20230905	9270	9230	9270	9000	622	5601570	00	0.00	N	2	40
293	20230904	9230	9270	9270	9000	1231	11162910	00	0.00	N	5	-40
294	20230901	9270	9300	9300	9040	612	5607970	00	0.00	N	5	-60
295	20230831	9330	9360	9360	9330	963	9008740	00	0.00	N	5	-30
296	20230830	9360	9380	9380	8960	263	2382880	00	0.00	N	5	-60
297	20230829	9420	9450	9480	8950	2931	26926460	00	0.00	N	5	-30
298	20230828	9450	9900	9900	9300	1011	9500020	00	0.00	N	5	-450
299	20230825	9900	10270	10270	9900	590	5862660	00	0.00	N	5	-90
300	20230824	9990	9290	10300	9000	4959	47498280	00	0.00	N	2	950
301	20230823	9040	8900	9490	8900	884	8057450	00	0.00	N	2	50
302	20230822	8990	9070	9070	8800	1641	14603230	00	0.00	N	5	-90
303	20230821	9080	9150	9150	8800	360	3193490	00	0.00	N	5	-70
304	20230818	9150	9270	9270	8820	1104	9744350	00	0.00	N	5	-110
305	20230817	9260	8820	9930	8610	1255	11112140	00	0.00	N	2	220
306	20230816	9040	9100	9100	9040	2184	19845280	00	0.00	N	2	210
307	20230814	8830	9100	9100	8700	986	8702560	00	0.00	N	5	-270
308	20230811	9100	9210	9210	9000	7147	64661200	00	0.00	N	5	-280
309	20230810	9380	9680	9680	9260	1166	10938550	00	0.00	N	5	-160
310	20230809	9540	9100	9600	9100	7254	66700570	00	0.00	N	5	-20
311	20230808	9560	9990	9990	9510	1645	15968070	00	0.00	N	2	60
312	20230807	9500	9400	9500	8830	8625	78918310	00	0.00	N	2	100
313	20230804	9400	9450	9500	8800	1539	13758820	00	0.00	N	2	290
314	20230803	9110	10000	10000	8820	9018	81871920	00	0.00	N	5	-880
315	20230802	9990	10000	10200	9990	1325	13268000	00	0.00	N	5	-10
316	20230801	10000	9400	10000	9020	7491	73607590	00	0.00	N	2	120
317	20230731	9880	9490	10300	8800	2908	27059670	00	0.00	N	2	390
318	20230728	9490	8850	9490	8850	18368	174235400	00	0.00	N	1	1230
319	20230727	8260	6120	8260	6120	41051	258742150	00	0.00	N	1	1070
320	20230726	7190	7190	7190	7190	8660	62265400	00	0.00	N	4	-1260
321	20230725	8450	8450	8450	8450	369	3118050	00	0.00	N	4	-1480
322	20230724	9930	9930	9930	9930	1363	13534590	00	0.00	N	4	-1750
323	20230721	11680	11680	11680	11680	1106	12918080	00	0.00	N	4	-2050
324	20230720	13730	13730	13730	13730	3123	42878790	00	0.00	N	4	-2420
325	20230719	16150	19000	19000	16150	2959	48562200	00	0.00	N	4	-2850