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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250516	19800	17770	21650	17500	10923235	220204631060	00	0.00	N	2	2340
3	20250515	17460	17980	19130	17330	1491977	27346788170	00	0.00	N	5	-290
4	20250514	17750	18400	20300	17330	3439895	65520889935	00	0.00	N	5	-750
5	20250513	18500	17040	19750	16830	6154941	115703077230	00	0.00	N	2	1800
6	20250512	16700	17550	17560	16250	453289	7583839215	00	0.00	N	5	-850
7	20250509	17550	17800	18040	17070	1057617	18496358055	00	0.00	N	2	300
8	20250508	17250	14620	17980	14610	3670692	61711448280	00	0.00	N	2	2700
9	20250507	14550	13820	15000	13800	504239	7304367330	00	0.00	N	2	710
10	20250502	13840	14150	14490	13750	267946	3761663440	00	0.00	N	5	-370
11	20250430	14210	15240	15250	14050	492127	7166063540	00	0.00	N	5	-1030
12	20250429	15240	15000	15910	15000	450132	7004282375	00	0.00	N	2	60
13	20250428	15180	16090	16240	15100	514300	8030352205	00	0.00	N	5	-910
14	20250425	16090	17000	17450	15980	813702	13592034770	00	0.00	N	5	-660
15	20250424	16750	17410	18500	16720	1629744	28822803290	00	0.00	N	5	-660
16	20250423	17410	17640	19900	16630	7036712	130893431905	00	0.00	N	2	100
17	20250422	17310	17860	18410	17070	1179345	20903016280	00	0.00	N	5	-910
18	20250421	18220	19070	20450	18100	3303404	64073730435	00	0.00	N	5	-1090
19	20250418	19310	19720	19820	18790	2499803	48447357440	00	0.00	N	5	-1040
20	20250417	20350	20050	20700	19500	2864935	57673991280	00	0.00	N	2	50
21	20250416	20300	18690	22350	18350	15106401	309562343885	00	0.00	N	2	1610
22	20250415	18690	14950	18690	14710	9985616	170750884535	00	0.00	N	1	4310
23	20250414	14380	15400	15740	14380	1379969	20752476725	00	0.00	N	5	-1100
24	20250411	15480	16300	17100	15450	3511180	57780200705	00	0.00	N	5	-820
25	20250410	16300	15830	17490	15200	10512739	173958397580	00	0.00	N	2	560
26	20250409	15740	14000	16800	13550	14983531	231699612910	00	0.00	N	2	2550
27	20250408	13190	14150	15790	12190	6156335	86351834485	00	0.00	N	5	-680
28	20250407	13870	17040	17720	13690	7459059	122384649600	00	0.00	N	5	-2230
29	20250404	16100	15370	20750	13500	36839523	649510064045	00	0.00	N	2	4900
30	20250403	19590	19680	19680	17780	2237	43235650	00	0.00	N	5	-110
31	20250402	19700	19750	19980	17750	714	13007180	00	0.00	N	5	-80
32	20250401	19780	20000	20000	18210	28	542720	00	0.00	N	5	-70
33	20250331	19850	19900	19900	17800	4	77400	00	0.00	N	2	340
34	20250328	19510	19200	20250	19200	1411	28044010	00	0.00	N	2	310
35	20250327	19200	19690	19690	19200	359	7058910	00	0.00	N	2	600
36	20250326	18600	18500	18990	18500	262	4855860	00	0.00	N	2	100
37	20250325	18500	21900	21900	18480	1261	23731690	00	0.00	N	5	-1000
38	20250324	19500	18010	20000	17010	6021	102780220	00	0.00	N	5	-460
39	20250321	19960	19960	21700	19950	45	948420	00	0.00	N	2	10
40	20250320	19950	17800	19950	17800	66	1196300	00	0.00	N	2	2200
41	20250319	17750	21800	21800	17750	108	2136200	00	0.00	N	5	-1700
42	20250318	19450	19450	19450	19450	1	19450	00	0.00	N	2	530
43	20250317	18920	19550	19550	18920	40	781370	00	0.00	N	5	-80
44	20250314	19000	20750	20750	19000	127	2627800	00	0.00	N	2	950
45	20250313	18050	15790	21300	15790	6	118140	00	0.00	N	5	-500
46	20250312	18550	20750	20750	18550	16	323050	00	0.00	N	2	450
47	20250311	18100	18000	20600	18000	3	56700	00	0.00	N	5	-2400
48	20250310	20500	17100	20500	17100	23	424000	00	0.00	N	2	450
49	20250307	20050	25000	25000	20050	15	369950	00	0.00	N	5	-2850
50	20250306	22900	17100	22900	17100	74	1497250	00	0.00	N	2	2850
51	20250305	20050	23400	23400	19910	22	459100	00	0.00	N	5	-3350
52	20250304	23400	27650	27650	23400	4	102100	00	0.00	N	4	-4100
53	20250228	27500	27700	27800	27500	102	2835200	00	0.00	N	2	2600
54	20250227	24900	24900	24900	24900	0	0	00	0.00	N	3	-100
55	20250226	25000	28000	28000	25000	59	1502000	00	0.00	N	2	450
56	20250225	24550	21800	24550	20150	381	8676200	00	0.00	N	1	3200
57	20250224	21350	21350	21350	21350	3	64050	00	0.00	N	3	0
58	20250221	21350	21350	21350	21350	100	2135000	00	0.00	N	5	-600
59	20250220	21950	21950	21950	21950	100	2195000	00	0.00	N	5	-650
60	20250219	22600	21950	23200	21350	1239	27473450	00	0.00	N	2	1250
61	20250218	21350	21350	21350	21350	101	2156350	00	0.00	N	5	-600
62	20250217	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
63	20250214	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
64	20250213	21950	21950	21950	21950	1	21950	00	0.00	N	3	0
65	20250212	21950	21800	21950	20600	45	973000	00	0.00	N	3	0
66	20250211	21950	21950	21950	21950	75	1646250	00	0.00	N	3	0
67	20250210	21950	20750	21950	20750	101	2096950	00	0.00	N	2	600
68	20250207	21350	21350	21350	21350	100	2135000	00	0.00	N	5	-600
69	20250206	21950	21350	21950	21350	101	2156950	00	0.00	N	3	0
70	20250205	21950	21950	21950	21950	0	0	00	0.00	N	3	550
71	20250204	21400	21400	21400	21400	1	21400	00	0.00	N	3	0
72	20250203	21400	21500	21500	21400	112	2398000	00	0.00	N	5	-600
73	20250131	22000	20800	22000	20800	101	2102000	00	0.00	N	2	600
74	20250124	21400	21400	21400	21400	100	2140000	00	0.00	N	5	-600
75	20250123	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
76	20250122	22650	21650	22650	21400	120	2573000	00	0.00	N	2	650
77	20250121	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
78	20250120	22650	21400	22650	21400	101	2162650	00	0.00	N	2	650
79	20250117	22000	22000	22000	22000	100	2200000	00	0.00	N	5	-650
80	20250116	22650	21400	22650	21400	101	2162650	00	0.00	N	2	650
81	20250115	22000	22000	22000	22000	0	0	00	0.00	N	3	0
82	20250114	22000	22000	22000	22000	0	0	00	0.00	N	3	0
83	20250113	22000	20800	22000	20800	101	2102000	00	0.00	N	2	600
84	20250110	21400	21400	21400	21400	100	2140000	00	0.00	N	5	-600
85	20250109	22000	22000	22000	22000	0	0	00	0.00	N	3	0
86	20250108	22000	22000	22000	22000	0	0	00	0.00	N	3	0
87	20250107	22000	22000	22000	22000	0	0	00	0.00	N	3	0
88	20250106	22000	22000	22000	22000	0	0	00	0.00	N	3	0
89	20250103	22000	22000	22000	22000	5	110000	00	0.00	N	4	-3850
90	20250102	25850	25850	25850	25850	0	0	00	0.00	N	3	0
91	20241230	25850	25850	25850	25850	0	0	00	0.00	N	3	0
92	20241227	25850	25850	25850	25850	0	0	00	0.00	N	3	0
93	20241226	25850	25850	25850	25850	0	0	00	0.00	N	3	0
94	20241224	25850	25850	25850	25850	0	0	00	0.00	N	3	0
95	20241223	25850	25850	25850	25850	0	0	00	0.00	N	3	0
96	20241220	25850	25850	25850	25850	0	0	00	0.00	N	3	0
97	20241219	25850	25850	25850	25850	0	0	00	0.00	N	3	0
98	20241218	25850	25850	25850	25850	0	0	00	0.00	N	3	0
99	20241217	25850	25850	25850	25850	0	0	00	0.00	N	3	0
100	20241216	25850	25850	25850	25850	0	0	00	0.00	N	3	0
101	20241213	25850	25850	25850	25850	0	0	00	0.00	N	3	0
102	20241212	25850	25850	25850	25850	0	0	00	0.00	N	3	0
103	20241211	25850	25850	25850	25850	0	0	00	0.00	N	3	0
104	20241210	25850	25850	25850	25850	0	0	00	0.00	N	3	0
105	20241209	25850	25850	25850	25850	0	0	00	0.00	N	3	0
106	20241206	25850	25850	25850	25850	0	0	00	0.00	N	3	0
107	20241205	25850	25850	25850	25850	0	0	00	0.00	N	3	0
108	20241204	25850	25850	25850	25850	0	0	00	0.00	N	3	0
109	20241203	25850	25850	25850	25850	0	0	00	0.00	N	3	0
110	20241202	25850	25850	25850	25850	0	0	00	0.00	N	3	0
111	20241129	25850	25850	25850	25850	0	0	00	0.00	N	3	0
112	20241128	25850	25850	25850	25850	0	0	00	0.00	N	3	0
113	20241127	25850	25850	25850	25850	0	0	00	0.00	N	3	0
114	20241126	25850	25850	25850	25850	0	0	00	0.00	N	3	0
115	20241125	25850	25850	25850	25850	0	0	00	0.00	N	3	0
116	20241122	25850	25850	25850	25850	1	25850	00	0.00	N	5	-4450
117	20241121	30300	30300	30300	30300	0	0	00	0.00	N	3	0
118	20241120	30300	30300	30300	30300	0	0	00	0.00	N	3	0
119	20241119	30300	30300	30300	30300	0	0	00	0.00	N	3	0
120	20241118	30300	30300	30300	30300	0	0	00	0.00	N	3	0
121	20241115	30300	30300	30300	30300	0	0	00	0.00	N	3	0
122	20241114	30300	30300	30300	30300	0	0	00	0.00	N	3	0
123	20241113	30300	30300	30300	30300	0	0	00	0.00	N	3	0
124	20241112	30300	30300	30300	30300	0	0	00	0.00	N	3	0
125	20241111	30300	30300	30300	30300	0	0	00	0.00	N	3	0
126	20241108	30300	30300	30300	30300	0	0	00	0.00	N	3	0
127	20241107	30300	30300	30300	30300	0	0	00	0.00	N	3	0
128	20241106	30300	30300	30300	30300	0	0	00	0.00	N	3	0
129	20241105	30300	30300	30300	30300	0	0	00	0.00	N	3	0
130	20241104	30300	30300	30300	30300	0	0	00	0.00	N	3	0
131	20241101	30300	30300	30300	30300	57	1727100	00	0.00	N	5	-900
132	20241031	31200	31200	31200	31200	0	0	00	0.00	N	3	0
133	20241030	31200	31200	31200	31200	0	0	00	0.00	N	3	0
134	20241029	31200	31200	31200	31200	0	0	00	0.00	N	3	0
135	20241028	31200	31200	31200	31200	0	0	00	0.00	N	3	0
136	20241025	31200	31200	31200	31200	0	0	00	0.00	N	3	0
137	20241024	31200	31200	31200	31200	0	0	00	0.00	N	3	0
138	20241023	31200	31200	31200	31200	0	0	00	0.00	N	3	0
139	20241022	31200	31200	31200	31200	0	0	00	0.00	N	3	0
140	20241021	31200	31200	31200	31200	0	0	00	0.00	N	3	0
141	20241018	31200	31200	31200	31200	0	0	00	0.00	N	3	0
142	20241017	31200	31200	31200	31200	0	0	00	0.00	N	3	0
143	20241016	31200	31200	31200	31200	0	0	00	0.00	N	3	0
144	20241015	31200	31200	31200	31200	0	0	00	0.00	N	3	0
145	20241014	31200	31200	31200	31200	0	0	00	0.00	N	3	0
146	20241011	31200	31200	31200	31200	0	0	00	0.00	N	3	0
147	20241010	31200	31200	31200	31200	0	0	00	0.00	N	3	0
148	20241008	31200	31200	31200	31200	0	0	00	0.00	N	3	0
149	20241007	31200	31200	31200	31200	0	0	00	0.00	N	3	0
150	20241004	31200	31200	31200	31200	0	0	00	0.00	N	3	0
151	20241002	31200	31200	31200	31200	0	0	00	0.00	N	3	0
152	20240930	31200	31200	31200	31200	0	0	00	0.00	N	3	0
153	20240927	31200	31200	31200	31200	0	0	00	0.00	N	3	0
154	20240926	31200	31200	31200	31200	0	0	00	0.00	N	3	0
155	20240925	31200	31200	31200	31200	0	0	00	0.00	N	3	0
156	20240924	31200	31200	31200	31200	0	0	00	0.00	N	3	0
157	20240923	31200	31200	31200	31200	0	0	00	0.00	N	3	0
158	20240920	31200	31200	31200	31200	0	0	00	0.00	N	3	0
159	20240919	31200	31200	31200	31200	0	0	00	0.00	N	3	0
160	20240913	31200	31200	31200	31200	0	0	00	0.00	N	3	0
161	20240912	31200	31200	31200	31200	0	0	00	0.00	N	3	0
162	20240911	31200	31200	31200	31200	0	0	00	0.00	N	3	0
163	20240910	31200	31200	31200	31200	0	0	00	0.00	N	3	0
164	20240909	31200	31200	31200	31200	0	0	00	0.00	N	3	0
165	20240906	31200	31200	31200	31200	0	0	00	0.00	N	3	0
166	20240905	31200	31200	31200	31200	0	0	00	0.00	N	3	0
167	20240904	31200	31200	31200	31200	0	0	00	0.00	N	3	0
168	20240903	31200	31200	31200	31200	0	0	00	0.00	N	3	0
169	20240902	31200	31200	31200	31200	0	0	00	0.00	N	3	0
170	20240830	31200	31200	31200	31200	0	0	00	0.00	N	3	0
171	20240829	31200	31200	31200	31200	0	0	00	0.00	N	3	0
172	20240828	31200	31200	31200	31200	0	0	00	0.00	N	3	0
173	20240827	31200	31200	31200	31200	0	0	00	0.00	N	3	0
174	20240826	31200	31200	31200	31200	0	0	00	0.00	N	3	0
175	20240823	31200	31200	31200	31200	0	0	00	0.00	N	3	0
176	20240822	31200	31200	31200	31200	0	0	00	0.00	N	3	0
177	20240821	31200	31200	31200	31200	0	0	00	0.00	N	3	0
178	20240820	31200	31200	31200	31200	0	0	00	0.00	N	3	0
179	20240819	31200	31200	31200	31200	50	1560000	00	0.00	N	5	-900
180	20240816	32100	32100	32100	32100	0	0	00	0.00	N	3	0
181	20240814	32100	32100	32100	32100	0	0	00	0.00	N	3	0
182	20240813	32100	32100	32100	32100	0	0	00	0.00	N	3	0
183	20240812	32100	32100	32100	32100	1	32100	00	0.00	N	2	900
184	20240809	31200	31200	31200	31200	0	0	00	0.00	N	3	0
185	20240808	31200	31200	31200	31200	0	0	00	0.00	N	3	0
186	20240807	31200	31200	31200	31200	0	0	00	0.00	N	3	0
187	20240806	31200	31200	31200	31200	0	0	00	0.00	N	3	0
188	20240805	31200	31200	31200	31200	0	0	00	0.00	N	3	0
189	20240802	31200	31200	31200	31200	0	0	00	0.00	N	3	0
190	20240801	31200	31200	31200	31200	0	0	00	0.00	N	3	0
191	20240731	31200	31200	31200	31200	0	0	00	0.00	N	3	0
192	20240730	31200	31200	31200	31200	0	0	00	0.00	N	3	0
193	20240729	31200	31200	31200	31200	0	0	00	0.00	N	3	0
194	20240726	31200	31200	31200	31200	0	0	00	0.00	N	3	0
195	20240725	31200	31200	31200	31200	0	0	00	0.00	N	3	0
196	20240724	31200	31200	31200	31200	0	0	00	0.00	N	3	0
197	20240723	31200	31200	31200	31200	0	0	00	0.00	N	3	0
198	20240722	31200	31200	31200	31200	0	0	00	0.00	N	3	0
199	20240719	31200	31200	31200	31200	0	0	00	0.00	N	3	0
200	20240718	31200	31200	31200	31200	0	0	00	0.00	N	3	0
201	20240717	31200	31200	31200	31200	0	0	00	0.00	N	3	0
202	20240716	31200	31200	31200	31200	0	0	00	0.00	N	3	0
203	20240715	31200	31200	31200	31200	0	0	00	0.00	N	3	0
204	20240712	31200	31200	31200	31200	0	0	00	0.00	N	3	0
205	20240711	31200	31200	31200	31200	0	0	00	0.00	N	3	0
206	20240710	31200	31200	31200	31200	0	0	00	0.00	N	3	0
207	20240709	31200	31200	31200	31200	0	0	00	0.00	N	3	0
208	20240708	31200	31200	31200	31200	0	0	00	0.00	N	3	0
209	20240705	31200	31200	31200	31200	0	0	00	0.00	N	3	0
210	20240704	31200	31200	31200	31200	0	0	00	0.00	N	3	0
211	20240703	31200	31200	31200	31200	0	0	00	0.00	N	3	0
212	20240702	31200	31200	31200	31200	0	0	00	0.00	N	3	0
213	20240701	31200	31200	31200	31200	0	0	00	0.00	N	3	0
214	20240628	31200	31200	31200	31200	0	0	00	0.00	N	3	0
215	20240627	31200	31200	31200	31200	2	62400	00	0.00	N	5	-900
216	20240626	32100	32100	32100	32100	0	0	00	0.00	N	3	0
217	20240625	32100	32100	32100	32100	0	0	00	0.00	N	3	0
218	20240624	32100	32100	32100	32100	0	0	00	0.00	N	3	0
219	20240621	32100	32100	32100	32100	0	0	00	0.00	N	3	0
220	20240620	32100	32100	32100	32100	4	128400	00	0.00	N	2	900
221	20240619	31200	31200	31200	31200	0	0	00	0.00	N	3	0
222	20240618	31200	31200	31200	31200	0	0	00	0.00	N	3	0
223	20240617	31200	31200	31200	31200	0	0	00	0.00	N	3	0
224	20240614	31200	31200	31200	31200	0	0	00	0.00	N	3	0
225	20240613	31200	31200	31200	31200	0	0	00	0.00	N	3	0
226	20240612	31200	31200	31200	31200	0	0	00	0.00	N	3	0
227	20240611	31200	31200	31200	31200	0	0	00	0.00	N	3	0
228	20240610	31200	31200	31200	31200	0	0	00	0.00	N	3	0
229	20240607	31200	31200	31200	31200	0	0	00	0.00	N	3	0
230	20240605	31200	31200	31200	31200	0	0	00	0.00	N	3	0
231	20240604	31200	31200	31200	31200	0	0	00	0.00	N	3	0
232	20240603	31200	31200	31200	31200	0	0	00	0.00	N	3	0
233	20240531	31200	31200	31200	31200	0	0	00	0.00	N	3	0
234	20240530	31200	31200	31200	31200	0	0	00	0.00	N	3	0
235	20240529	31200	31200	31200	31200	0	0	00	0.00	N	3	0
236	20240528	31200	31200	31200	31200	0	0	00	0.00	N	3	0
237	20240527	31200	31200	31200	31200	0	0	00	0.00	N	3	0
238	20240524	31200	31200	31200	31200	0	0	00	0.00	N	3	0
239	20240523	31200	31200	31200	31200	0	0	00	0.00	N	3	0
240	20240522	31200	31200	31200	31200	0	0	00	0.00	N	3	0
241	20240521	31200	31200	31200	31200	0	0	00	0.00	N	3	0
242	20240520	31200	31200	31200	31200	0	0	00	0.00	N	3	0
243	20240517	31200	31200	31200	31200	0	0	00	0.00	N	3	0
244	20240516	31200	31200	31200	31200	0	0	00	0.00	N	3	0
245	20240514	31200	31200	31200	31200	0	0	00	0.00	N	3	0
246	20240513	31200	31200	31200	31200	1	31200	00	0.00	N	5	-900
247	20240510	32100	32100	32100	32100	0	0	00	0.00	N	3	0
248	20240509	32100	32100	32100	32100	0	0	00	0.00	N	3	0
249	20240508	32100	32100	32100	32100	0	0	00	0.00	N	3	0
250	20240507	32100	32100	32100	32100	0	0	00	0.00	N	3	0
251	20240503	32100	32100	32100	32100	30	963000	00	0.00	N	5	-950
252	20240502	33050	33050	33050	33050	0	0	00	0.00	N	3	0
253	20240430	33050	33050	33050	33050	0	0	00	0.00	N	3	0
254	20240429	33050	33050	33050	33050	1	33050	00	0.00	N	1	4300
255	20240426	28750	28750	28750	28750	1	28750	00	0.00	N	1	3750
256	20240425	25000	25000	25000	25000	1	25000	00	0.00	N	1	3250
257	20240424	21750	21750	21750	21750	0	0	00	0.00	N	3	0
258	20240423	21750	21750	21750	21750	0	0	00	0.00	N	3	0
259	20240422	21750	21750	21750	21750	1	21750	00	0.00	N	2	600
260	20240419	21150	21150	21150	21150	0	0	00	0.00	N	3	0
261	20240418	21150	21150	21150	21150	0	0	00	0.00	N	3	0
262	20240417	21150	21150	21150	21150	0	0	00	0.00	N	3	0
263	20240416	21150	21150	21150	21150	0	0	00	0.00	N	3	0
264	20240415	21150	21150	21150	21150	0	0	00	0.00	N	3	0
265	20240412	21150	21150	21150	21150	0	0	00	0.00	N	3	0
266	20240411	21150	21150	21150	21150	0	0	00	0.00	N	3	2750
267	20240409	18400	18400	18400	18400	1	18400	00	0.00	N	1	2400
268	20240408	16000	16000	16000	16000	0	0	00	0.00	N	3	0
269	20240405	16000	16000	16000	16000	0	0	00	0.00	N	3	0
270	20240404	16000	16000	16000	16000	0	0	00	0.00	N	3	0
271	20240403	16000	16000	16000	16000	0	0	00	0.00	N	3	0
272	20240402	16000	16000	16000	16000	0	0	00	0.00	N	3	0
273	20240401	16000	16000	16000	16000	1	16000	00	0.00	N	2	420
274	20240329	15580	15580	15580	15580	2	31160	00	0.00	N	1	2030
275	20240328	13550	13550	13550	13550	0	0	00	0.00	N	3	0
276	20240327	13550	13550	13550	13550	0	0	00	0.00	N	3	0
277	20240326	13550	13550	13550	13550	0	0	00	0.00	N	3	0
278	20240325	13550	13550	13550	13550	0	0	00	0.00	N	3	0
279	20240322	13550	13550	13550	13550	36	487800	00	0.00	N	2	350
280	20240321	13200	13200	13200	13200	0	0	00	0.00	N	3	0
281	20240320	13200	13200	13200	13200	5	66000	00	0.00	N	2	350
282	20240319	12850	12850	12850	12850	0	0	00	0.00	N	3	0
283	20240318	12850	12850	12850	12850	0	0	00	0.00	N	3	0
284	20240315	12850	12850	12850	12850	0	0	00	0.00	N	3	0
285	20240314	12850	12850	12850	12850	0	0	00	0.00	N	3	0
286	20240313	12850	12850	12850	12850	0	0	00	0.00	N	3	0
287	20240312	12850	12850	12850	12850	0	0	00	0.00	N	3	0
288	20240311	12850	12850	12850	12850	0	0	00	0.00	N	3	0
289	20240308	12850	12850	12850	12850	0	0	00	0.00	N	3	0
290	20240307	12850	12850	12850	12850	0	0	00	0.00	N	3	0
291	20240306	12850	12850	12850	12850	0	0	00	0.00	N	3	0
292	20240305	12850	12850	12850	12850	0	0	00	0.00	N	3	0
293	20240304	12850	12850	12850	12850	0	0	00	0.00	N	3	0
294	20240229	12850	12850	12850	12850	0	0	00	0.00	N	3	0
295	20240228	12850	12850	12850	12850	0	0	00	0.00	N	3	0
296	20240227	12850	12850	12850	12850	0	0	00	0.00	N	3	0
297	20240226	12850	12850	12850	12850	0	0	00	0.00	N	3	0
298	20240223	12850	12850	12850	12850	10	128500	00	0.00	N	2	340
299	20240222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
300	20240221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
301	20240220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
302	20240219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
303	20240216	12510	12510	12510	12510	0	0	00	0.00	N	3	0
304	20240215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
305	20240214	12510	12510	12510	12510	0	0	00	0.00	N	3	0
306	20240213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
307	20240208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
308	20240207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
309	20240206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
310	20240205	12510	12510	12510	12510	0	0	00	0.00	N	3	0
311	20240202	12510	12510	12510	12510	0	0	00	0.00	N	3	0
312	20240201	12510	12510	12510	12510	0	0	00	0.00	N	3	0
313	20240131	12510	12510	12510	12510	0	0	00	0.00	N	3	0
314	20240130	12510	12510	12510	12510	0	0	00	0.00	N	3	0
315	20240129	12510	12510	12510	12510	0	0	00	0.00	N	3	0
316	20240126	12510	12510	12510	12510	0	0	00	0.00	N	3	0
317	20240125	12510	12510	12510	12510	0	0	00	0.00	N	3	0
318	20240124	12510	12510	12510	12510	0	0	00	0.00	N	3	0
319	20240123	12510	12510	12510	12510	0	0	00	0.00	N	3	0
320	20240122	12510	12510	12510	12510	0	0	00	0.00	N	3	0
321	20240119	12510	12510	12510	12510	0	0	00	0.00	N	3	0
322	20240118	12510	12510	12510	12510	0	0	00	0.00	N	3	0
323	20240117	12510	12510	12510	12510	0	0	00	0.00	N	3	0
324	20240116	12510	12510	12510	12510	0	0	00	0.00	N	3	0
325	20240115	12510	12510	12510	12510	0	0	00	0.00	N	3	0
326	20240112	12510	12510	12510	12510	0	0	00	0.00	N	3	0
327	20240111	12510	12510	12510	12510	0	0	00	0.00	N	3	0
328	20240110	12510	12510	12510	12510	0	0	00	0.00	N	3	0
329	20240109	12510	12510	12510	12510	0	0	00	0.00	N	3	0
330	20240108	12510	12510	12510	12510	0	0	00	0.00	N	3	0
331	20240105	12510	12510	12510	12510	0	0	00	0.00	N	3	0
332	20240104	12510	12510	12510	12510	0	0	00	0.00	N	3	0
333	20240103	12510	12510	12510	12510	0	0	00	0.00	N	3	0
334	20240102	12510	12510	12510	12510	0	0	00	0.00	N	3	0
335	20231228	12510	12510	12510	12510	0	0	00	0.00	N	3	0
336	20231227	12510	12510	12510	12510	0	0	00	0.00	N	3	0
337	20231226	12510	12510	12510	12510	0	0	00	0.00	N	3	0
338	20231222	12510	12510	12510	12510	0	0	00	0.00	N	3	0
339	20231221	12510	12510	12510	12510	0	0	00	0.00	N	3	0
340	20231220	12510	12510	12510	12510	0	0	00	0.00	N	3	0
341	20231219	12510	12510	12510	12510	0	0	00	0.00	N	3	0
342	20231218	12510	12510	12510	12510	0	0	00	0.00	N	3	0
343	20231215	12510	12510	12510	12510	0	0	00	0.00	N	3	0
344	20231214	12510	12510	12510	12510	35	437850	00	0.00	N	3	0
345	20231213	12510	12510	12510	12510	0	0	00	0.00	N	3	0
346	20231212	12510	12510	12510	12510	0	0	00	0.00	N	3	0
347	20231211	12510	12510	12510	12510	0	0	00	0.00	N	3	0
348	20231208	12510	12510	12510	12510	0	0	00	0.00	N	3	0
349	20231207	12510	12510	12510	12510	0	0	00	0.00	N	3	0
350	20231206	12510	12510	12510	12510	0	0	00	0.00	N	3	0
351	20231205	12510	12510	12510	12510	0	0	00	0.00	N	3	-100
352	20231204	12610	12610	12610	12610	0	0	00	0.00	N	3	0
353	20231201	12610	12610	12610	12610	0	0	00	0.00	N	3	0
354	20231130	12610	12610	12610	12610	0	0	00	0.00	N	3	0
355	20231129	12610	12610	12610	12610	0	0	00	0.00	N	3	0
356	20231128	12610	12610	12610	12610	0	0	00	0.00	N	3	0
357	20231127	12610	12610	12610	12610	0	0	00	0.00	N	3	0
358	20231124	12610	12610	12610	12610	0	0	00	0.00	N	3	0
359	20231123	12610	12610	12610	12610	0	0	00	0.00	N	3	0
360	20231122	12610	12610	12610	12610	0	0	00	0.00	N	3	0
361	20231121	12610	12610	12610	12610	0	0	00	0.00	N	3	0
362	20231120	12610	12610	12610	12610	0	0	00	0.00	N	3	0
363	20231117	12610	12610	12610	12610	0	0	00	0.00	N	3	0
364	20231116	12610	12610	12610	12610	0	0	00	0.00	N	3	0
365	20231115	12610	11060	12610	11060	90	1010900	00	0.00	N	5	-370
366	20231114	12980	12980	12980	12980	0	0	00	0.00	N	3	0
367	20231113	12980	12980	12980	12980	0	0	00	0.00	N	3	0
368	20231110	12980	12980	12980	12980	0	0	00	0.00	N	3	0
369	20231109	12980	12980	12980	12980	0	0	00	0.00	N	3	0
370	20231108	12980	12980	12980	12980	0	0	00	0.00	N	3	0
371	20231107	12980	12980	12980	12980	0	0	00	0.00	N	3	0
372	20231106	12980	12980	12980	12980	0	0	00	0.00	N	3	0
373	20231103	12980	12980	12980	12980	0	0	00	0.00	N	3	0
374	20231102	12980	12980	12980	12980	0	0	00	0.00	N	3	0
375	20231101	12980	12980	12980	12980	0	0	00	0.00	N	3	0
376	20231031	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
377	20231030	12980	12980	12980	12980	0	0	00	0.00	N	3	0
378	20231027	12980	12980	12980	12980	0	0	00	0.00	N	3	0
379	20231026	12980	12980	12980	12980	1	12980	00	0.00	N	3	0
380	20231025	12980	12980	12980	12980	0	0	00	0.00	N	3	0
381	20231024	12980	12980	12980	12980	0	0	00	0.00	N	3	0
382	20231023	12980	12980	12980	12980	0	0	00	0.00	N	3	0
383	20231020	12980	12980	12980	12980	0	0	00	0.00	N	3	0
384	20231019	12980	12980	12980	12980	0	0	00	0.00	N	3	0
385	20231018	12980	12980	12980	12980	0	0	00	0.00	N	3	-10
386	20231017	12990	12990	12990	12990	0	0	00	0.00	N	3	-10
387	20231016	13000	13000	13000	13000	0	0	00	0.00	N	3	0
388	20231013	13000	13000	13000	13000	0	0	00	0.00	N	3	0
389	20231012	13000	13000	13000	13000	0	0	00	0.00	N	3	0
390	20231011	13000	13000	13000	13000	79	1027000	00	0.00	N	5	-10
391	20231010	13010	13010	13010	13010	0	0	00	0.00	N	3	10
392	20231006	13000	13000	13000	13000	1	13000	00	0.00	N	2	990
393	20231005	12010	12010	12010	12010	0	0	00	0.00	N	3	10
394	20231004	12000	12000	12000	12000	0	0	00	0.00	N	3	500
395	20230927	11500	11500	11500	11500	0	0	00	0.00	N	3	1130
396	20230926	10370	10370	10370	10370	1	10370	00	0.00	N	2	10
397	20230925	10360	10360	10360	10360	0	0	00	0.00	N	3	10
398	20230922	10350	10350	10350	10350	0	0	00	0.00	N	3	0
399	20230921	10350	10350	10350	10350	0	0	00	0.00	N	3	0
400	20230920	10350	10350	10350	10350	0	0	00	0.00	N	3	0
401	20230919	10350	10350	10350	10350	0	0	00	0.00	N	3	1350
402	20230918	9000	9000	9000	9000	0	0	00	0.00	N	3	0
403	20230915	9000	9000	9000	9000	0	0	00	0.00	N	3	0
404	20230914	9000	9000	9000	9000	0	0	00	0.00	N	3	0
405	20230913	9000	9000	9000	9000	0	0	00	0.00	N	3	0
406	20230912	9000	9000	9000	9000	0	0	00	0.00	N	3	0
407	20230911	9000	9000	9000	9000	0	0	00	0.00	N	3	0
408	20230908	9000	9000	9000	9000	0	0	00	0.00	N	3	0
409	20230907	9000	9000	9000	9000	0	0	00	0.00	N	3	0
410	20230906	9000	9000	9000	9000	0	0	00	0.00	N	3	0
411	20230905	9000	9000	9000	9000	0	0	00	0.00	N	3	0
412	20230904	9000	9000	9000	9000	0	0	00	0.00	N	3	0
413	20230901	9000	9000	9000	9000	0	0	00	0.00	N	3	0
414	20230831	9000	9000	9000	9000	17	153000	00	0.00	N	2	300
415	20230830	8700	8000	8700	8000	183	1522100	00	0.00	N	2	700