KissMeData/443250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	11120	11460	11790	11100	84048	957091180	00	0.00	N	5	-90
3	20241129	11210	11580	11640	10760	115858	1296140820	00	0.00	N	5	-240
4	20241128	11450	11680	11750	11190	88237	1010063820	00	0.00	N	5	-310
5	20241127	11760	11840	12010	10860	116161	1347051780	00	0.00	N	2	210
6	20241126	11550	11960	12000	11490	60933	714150490	00	0.00	N	5	-90
7	20241125	11640	11450	12240	11450	71805	848715550	00	0.00	N	2	140
8	20241122	11500	11510	11910	11400	68018	791147500	00	0.00	N	5	-130
9	20241121	11630	12270	12270	11390	95037	1104400410	00	0.00	N	5	-280
10	20241120	11910	12760	13930	11910	519307	6734045270	00	0.00	N	5	-1000
11	20241119	12910	12600	12970	12080	170302	2133240670	00	0.00	N	2	110
12	20241118	12800	10520	13130	10520	771930	9697227050	00	0.00	N	2	2050
13	20241115	10750	10770	11190	10690	79589	867215180	00	0.00	N	5	-90
14	20241114	10840	12010	12460	10840	265121	3079647810	00	0.00	N	5	-1040
15	20241113	11880	11630	12440	11440	277961	3370541990	00	0.00	N	2	260
16	20241112	11620	12160	12570	11600	273492	3306227200	00	0.00	N	5	-710
17	20241111	12330	11670	12590	10300	749873	8742453920	00	0.00	N	2	660
18	20241108	11670	11160	12420	11160	569761	6746883440	00	0.00	N	2	240
19	20241107	11430	12170	12360	11240	343879	4068645570	00	0.00	N	5	-570
20	20241106	12000	12650	12780	11610	694454	8584608080	00	0.00	N	5	-700
21	20241105	12700	11000	13350	10880	4162520	52174563410	00	0.00	N	2	1650
22	20241104	11050	11110	11590	10820	457643	5139138920	00	0.00	N	5	-100
23	20241101	11150	10100	11880	9960	2638480	29244695130	00	0.00	N	2	1280
24	20241031	9870	8920	10190	8800	1070069	10381487920	00	0.00	N	2	820
25	20241030	9050	9200	9600	8950	301678	2789523990	00	0.00	N	5	-100
26	20241029	9150	9570	9860	9150	470730	4445332090	00	0.00	N	5	-540
27	20241028	9690	9680	11220	9580	3045425	31846851210	00	0.00	N	2	370
28	20241025	9320	9230	10090	8790	829255	7865927520	00	0.00	N	2	320
29	20241024	9000	8600	9820	8290	884637	8181077240	00	0.00	N	2	390
30	20241023	8610	7730	9450	7730	954392	8462482240	00	0.00	N	2	880
31	20241022	7730	7920	7990	7700	26816	208571700	00	0.00	N	5	-260
32	20241021	7990	7940	8070	7900	20953	166813370	00	0.00	N	2	50
33	20241018	7940	8320	8330	7940	33671	270838340	00	0.00	N	5	-380
34	20241017	8320	8490	8580	8200	39750	330670560	00	0.00	N	5	-170
35	20241016	8490	8660	8780	8460	24588	211208560	00	0.00	N	5	-160
36	20241015	8650	8460	8840	8410	25118	217722470	00	0.00	N	2	160
37	20241014	8490	8330	8550	8320	15259	128642990	00	0.00	N	2	160
38	20241011	8330	8240	8600	8240	32986	277502310	00	0.00	N	2	90
39	20241010	8240	8540	8620	8220	30547	256125010	00	0.00	N	5	-290
40	20241008	8530	8880	8890	8510	33132	285800540	00	0.00	N	5	-350
41	20241007	8880	8800	8880	8640	33573	294346940	00	0.00	N	2	310
42	20241004	8570	8720	8820	8570	36257	314137160	00	0.00	N	5	-250
43	20241002	8820	8990	9020	8770	33905	300390910	00	0.00	N	5	-300
44	20240930	9120	9280	9600	9070	53419	493477160	00	0.00	N	5	-280
45	20240927	9400	9160	9650	9110	99808	939326690	00	0.00	N	2	200
46	20240926	9200	10190	10430	9200	697993	6886677940	00	0.00	N	2	380
47	20240925	8820	9080	9140	8810	27723	257359530	00	0.00	N	5	-160
48	20240924	8980	9010	9170	8870	15484	139276350	00	0.00	N	5	-70
49	20240923	9050	8620	9300	8410	65229	591983870	00	0.00	N	2	350
50	20240920	8700	8510	8840	8510	14058	122648050	00	0.00	N	2	110
51	20240919	8590	8650	8710	8500	10473	89926030	00	0.00	N	5	-70
52	20240913	8660	8750	8750	8500	9881	85204930	00	0.00	N	2	170
53	20240912	8490	8390	8600	8390	9388	79892890	00	0.00	N	2	20
54	20240911	8470	8490	8540	8260	11986	99729480	00	0.00	N	3	0
55	20240910	8470	8470	8680	8300	15171	128060430	00	0.00	N	5	-70
56	20240909	8540	7980	8540	7910	18572	153841950	00	0.00	N	2	380
57	20240906	8160	8550	8590	8130	33283	276455980	00	0.00	N	5	-390
58	20240905	8550	8800	9050	8550	37727	330051520	00	0.00	N	5	-200
59	20240904	8750	8850	8990	8750	30263	266530970	00	0.00	N	5	-280
60	20240903	9030	8970	9260	8960	31510	286933800	00	0.00	N	2	70
61	20240902	8960	8900	9100	8680	48168	426178560	00	0.00	N	2	250
62	20240830	8710	8680	8800	8680	16785	146439280	00	0.00	N	2	40
63	20240829	8670	8670	9080	8650	21246	185338790	00	0.00	N	5	-90
64	20240828	8760	9030	9040	8700	30199	266565870	00	0.00	N	5	-180
65	20240827	8940	8720	9120	8610	57607	514104550	00	0.00	N	2	300
66	20240826	8640	9690	9700	8600	121180	1082613880	00	0.00	N	5	-1050
67	20240823	9690	9400	10800	9240	532623	5324727060	00	0.00	N	2	290
68	20240822	9400	9270	9650	8950	92599	858864200	00	0.00	N	2	130
69	20240821	9270	9100	9370	8800	31203	285721790	00	0.00	N	2	170
70	20240820	9100	9040	9190	8910	28413	258602600	00	0.00	N	2	60
71	20240819	9040	8920	9150	8830	21570	194760510	00	0.00	N	2	130
72	20240816	8910	9230	9260	8600	38856	351661410	00	0.00	N	5	-250
73	20240814	9160	8820	9230	8640	42270	384735860	00	0.00	N	2	350
74	20240813	8810	8880	8910	8660	50847	447946350	00	0.00	N	2	30
75	20240812	8780	8410	8840	8410	43310	377256920	00	0.00	N	2	280
76	20240809	8500	8030	8560	8030	77964	656590340	00	0.00	N	2	490
77	20240808	8010	7860	8210	7800	71975	578326560	00	0.00	N	2	110
78	20240807	7900	7540	8080	7540	90816	713982490	00	0.00	N	2	230
79	20240806	7670	7150	7850	7110	205755	1549946960	00	0.00	N	2	330
80	20240805	7340	8850	8850	7000	239472	1857288820	00	0.00	N	5	-1700
81	20240802	9040	9900	9900	9040	118119	1085378970	00	0.00	N	5	-790
82	20240801	9830	9730	9980	9730	24993	245967720	00	0.00	N	2	130
83	20240731	9700	9880	9900	9650	33498	327111930	00	0.00	N	5	-200
84	20240730	9900	10190	10190	9860	44811	446409380	00	0.00	N	5	-160
85	20240729	10060	9920	10200	9920	25107	252360930	00	0.00	N	2	20
86	20240726	10040	10230	10580	9980	118528	1205810930	00	0.00	N	5	-170
87	20240725	10210	10210	11230	9790	274906	2907963760	00	0.00	N	3	0
88	20240724	10210	10090	10380	10090	29624	303941590	00	0.00	N	5	-20
89	20240723	10230	9970	10300	9970	32917	333697950	00	0.00	N	2	260
90	20240722	9970	10230	10270	9710	62810	628695810	00	0.00	N	5	-250
91	20240719	10220	10510	10510	10200	53638	551395850	00	0.00	N	5	-290
92	20240718	10510	10350	10560	10250	67421	696819440	00	0.00	N	5	-170
93	20240717	10680	10530	10910	10530	38954	417482550	00	0.00	N	2	200
94	20240716	10480	10550	10680	10330	51292	535995430	00	0.00	N	5	-90
95	20240715	10570	10700	10890	10510	34205	362121660	00	0.00	N	5	-130
96	20240712	10700	10790	11000	10600	39943	429816890	00	0.00	N	5	-90
97	20240711	10790	11020	11220	10590	62770	683862410	00	0.00	N	5	-200
98	20240710	10990	10900	11220	10850	64821	713236090	00	0.00	N	3	0
99	20240709	10990	11530	11530	10950	73428	813618170	00	0.00	N	5	-330
100	20240708	11320	10500	11390	10480	166057	1839849040	00	0.00	N	2	1000
101	20240705	10320	10860	11050	10110	199017	2069507490	00	0.00	N	5	-580
102	20240704	10900	10990	11480	10900	99113	1101564450	00	0.00	N	5	-90
103	20240703	10990	11400	11500	10900	113811	1258383700	00	0.00	N	5	-310
104	20240702	11300	11500	11930	11170	134236	1545725740	00	0.00	N	5	-250
105	20240701	11550	11600	11740	11430	99627	1154617760	00	0.00	N	5	-160
106	20240628	11710	12040	12040	11600	148295	1749266550	00	0.00	N	5	-330
107	20240627	12040	12350	12440	11810	223331	2699469290	00	0.00	N	5	-290
108	20240626	12330	12820	14300	12140	2564797	34350690650	00	0.00	N	5	-150
109	20240625	12480	11050	12530	11050	647804	7831256060	00	0.00	N	2	1350
110	20240624	11130	11310	11460	10890	206547	2297431830	00	0.00	N	5	-380
111	20240621	11510	12200	12200	11510	277809	3268600720	00	0.00	N	5	-680
112	20240620	12190	12900	13080	12130	631570	7969625480	00	0.00	N	5	-810
113	20240619	13000	12370	14190	12070	2630810	34991205890	00	0.00	N	2	780
114	20240618	12220	12740	12800	12200	201513	2499329780	00	0.00	N	5	-520
115	20240617	12740	12470	12910	12190	299483	3785134030	00	0.00	N	2	250
116	20240614	12490	12350	12750	12060	483254	5989575610	00	0.00	N	2	140
117	20240613	12350	11070	13450	11070	1761831	22296710340	00	0.00	N	2	1160
118	20240612	11190	10940	11470	10850	92632	1044335310	00	0.00	N	2	250
119	20240611	10940	10600	11270	10480	56450	618502890	00	0.00	N	2	460
120	20240610	10480	11300	11300	10480	108751	1168543000	00	0.00	N	5	-810
121	20240607	11290	11200	11600	11170	51634	586665410	00	0.00	N	2	90
122	20240605	11200	11670	11670	11050	83079	934306940	00	0.00	N	5	-340
123	20240604	11540	11580	11860	11480	70544	823446200	00	0.00	N	5	-130
124	20240603	11670	11650	11900	11410	68180	790258580	00	0.00	N	2	40
125	20240531	11630	11440	11940	11300	122663	1430904910	00	0.00	N	2	190
126	20240530	11440	11510	11970	11420	129961	1510634860	00	0.00	N	5	-190
127	20240529	11630	11540	12070	11400	183910	2163085760	00	0.00	N	3	0
128	20240528	11630	11660	11710	11190	119426	1370263860	00	0.00	N	2	140
129	20240527	11490	10600	11850	10600	407720	4645066510	00	0.00	N	2	990
130	20240524	10500	10280	10820	10050	83833	883496070	00	0.00	N	2	300
131	20240523	10200	10630	10630	10170	61508	632482610	00	0.00	N	5	-340
132	20240522	10540	10750	10790	10500	42683	453713960	00	0.00	N	5	-220
133	20240521	10760	10520	10900	10520	46006	494376720	00	0.00	N	2	210
134	20240520	10550	10540	10690	10370	18899	199819460	00	0.00	N	2	80
135	20240517	10470	10620	10680	10450	15062	158432120	00	0.00	N	5	-150
136	20240516	10620	10880	10880	10520	25986	275682870	00	0.00	N	5	-170
137	20240514	10790	10220	10800	10220	46373	492988290	00	0.00	N	2	520
138	20240513	10270	10370	10470	10200	22669	232625840	00	0.00	N	5	-200
139	20240510	10470	10650	10750	10260	40138	421284710	00	0.00	N	5	-80
140	20240509	10550	10360	10670	10360	40742	429988110	00	0.00	N	2	120
141	20240508	10430	10720	10720	10350	34954	365614900	00	0.00	N	5	-100
142	20240507	10530	10350	10830	10350	103596	1092630940	00	0.00	N	2	200
143	20240503	10330	10300	10620	10050	67832	702057200	00	0.00	N	2	90
144	20240502	10240	9670	10360	9670	96765	974893030	00	0.00	N	2	570
145	20240430	9670	9600	9710	9590	29512	284133970	00	0.00	N	5	-60
146	20240429	9730	9520	9730	9460	30272	290043810	00	0.00	N	2	280
147	20240426	9450	9600	9770	9440	23367	222859670	00	0.00	N	5	-120
148	20240425	9570	9960	9980	9560	42371	411575890	00	0.00	N	5	-40
149	20240424	9610	9500	9830	9500	47199	457640290	00	0.00	N	2	120
150	20240423	9490	9510	9740	9490	23832	228035050	00	0.00	N	5	-20
151	20240422	9510	9410	9840	9360	32271	309307140	00	0.00	N	2	80
152	20240419	9430	10000	10040	9250	72481	692486390	00	0.00	N	5	-630
153	20240418	10060	9810	10060	9750	44244	439124120	00	0.00	N	2	90
154	20240417	9970	10230	11200	9730	700549	7332772500	00	0.00	N	2	510
155	20240416	9460	9780	9790	9000	66174	626590670	00	0.00	N	5	-420
156	20240415	9880	9900	10200	9800	35414	350808540	00	0.00	N	5	-160
157	20240412	10040	10280	10340	10000	47577	481523430	00	0.00	N	5	-50
158	20240411	10090	10190	10350	9830	37373	377272900	00	0.00	N	5	-100
159	20240409	10190	10000	10190	9860	48624	486254780	00	0.00	N	2	220
160	20240408	9970	10830	10840	9810	216275	2183313440	00	0.00	N	5	-960
161	20240405	10930	11140	11400	10840	43849	485737830	00	0.00	N	5	-230
162	20240404	11160	11210	11310	11100	14753	165088510	00	0.00	N	2	20
163	20240403	11140	11380	11380	11080	25635	285890640	00	0.00	N	5	-180
164	20240402	11320	11620	11620	11210	34111	385423740	00	0.00	N	5	-270
165	20240401	11590	11240	11650	11140	47315	544640340	00	0.00	N	2	310
166	20240329	11280	11230	11340	11200	17650	198716310	00	0.00	N	5	-10
167	20240328	11290	11550	11600	11210	49194	558336980	00	0.00	N	5	-150
168	20240327	11440	11560	11880	11380	48514	565200440	00	0.00	N	5	-70
169	20240326	11510	11560	11700	11470	27898	322343430	00	0.00	N	5	-50
170	20240325	11560	12180	12180	11520	49322	578204220	00	0.00	N	5	-440
171	20240322	12000	11700	12250	11600	65713	779304580	00	0.00	N	2	230
172	20240321	11770	12300	12300	11770	72615	865006390	00	0.00	N	5	-410
173	20240320	12180	12200	12330	12030	38852	471707990	00	0.00	N	3	0
174	20240319	12180	12270	12460	11900	72550	885555050	00	0.00	N	5	-90
175	20240318	12270	12010	12370	11700	97331	1174732220	00	0.00	N	2	330
176	20240315	11940	11800	12000	11620	61496	727330350	00	0.00	N	2	140
177	20240314	11800	11760	12040	11640	62950	739369990	00	0.00	N	5	-80
178	20240313	11880	11420	12070	11400	99186	1166072920	00	0.00	N	2	500
179	20240312	11380	11590	11640	11360	49139	562999830	00	0.00	N	5	-220
180	20240311	11600	11220	11770	11160	107361	1240208220	00	0.00	N	2	400
181	20240308	11200	11050	11500	11000	80794	901798140	00	0.00	N	2	150
182	20240307	11050	11440	11450	11050	65400	727802400	00	0.00	N	5	-310
183	20240306	11360	11800	12260	11270	219412	2606839300	00	0.00	N	5	-140
184	20240305	11500	11160	11650	11070	67894	767451400	00	0.00	N	2	200
185	20240304	11300	11810	11820	11260	52449	598073990	00	0.00	N	5	-210
186	20240229	11510	11600	12050	11420	69966	816362420	00	0.00	N	5	-100
187	20240228	11610	11890	11890	11300	64851	749670850	00	0.00	N	5	-60
188	20240227	11670	12100	12100	11550	129049	1512447160	00	0.00	N	5	-390
189	20240226	12060	12250	12390	12000	73742	894286300	00	0.00	N	5	-110
190	20240223	12170	12850	12950	12080	162405	2002514360	00	0.00	N	5	-640
191	20240222	12810	13000	13070	12730	86982	1117434230	00	0.00	N	5	-130
192	20240221	12940	13320	13450	12940	89860	1184120590	00	0.00	N	5	-360
193	20240220	13300	13070	13540	13050	162683	2156804490	00	0.00	N	2	500
194	20240219	12800	13140	13340	12780	86935	1131318880	00	0.00	N	5	-230
195	20240216	13030	13800	13800	13030	105290	1390245230	00	0.00	N	5	-430
196	20240215	13460	13190	13800	13090	172274	2329298450	00	0.00	N	2	450
197	20240214	13010	13190	13190	12610	147342	1896236830	00	0.00	N	5	-230
198	20240213	13240	13310	13480	13170	87424	1160763780	00	0.00	N	2	40
199	20240208	13200	12740	13360	12740	82072	1078756460	00	0.00	N	2	380
200	20240207	12820	12850	13440	12820	117055	1530867450	00	0.00	N	2	80
201	20240206	12740	13350	13350	12630	109650	1410839920	00	0.00	N	5	-370
202	20240205	13110	13000	14500	12920	627319	8518736320	00	0.00	N	2	450
203	20240202	12660	12890	14150	12640	494501	6586179370	00	0.00	N	2	110
204	20240201	12550	13690	13750	12380	213761	2727673480	00	0.00	N	5	-1030
205	20240131	13580	14680	14750	13350	176913	2452092180	00	0.00	N	5	-1180
206	20240130	14760	15220	15780	14310	167407	2495890700	00	0.00	N	5	-380
207	20240129	15140	17010	17120	15010	216825	3394230890	00	0.00	N	5	-1600
208	20240126	16740	16280	17420	16160	167693	2854707150	00	0.00	N	2	440
209	20240125	16300	16040	16720	15700	152212	2463352920	00	0.00	N	2	130
210	20240124	16170	17170	17230	16100	209503	3475684280	00	0.00	N	5	-1290
211	20240123	17460	16910	17880	16910	283951	4955868280	00	0.00	N	2	440
212	20240122	17020	18130	18190	16290	413895	6966676340	00	0.00	N	5	-980
213	20240119	18000	18700	19040	18000	351478	6501492230	00	0.00	N	5	-770
214	20240118	18770	17800	19060	17370	467377	8681676900	00	0.00	N	2	870
215	20240117	17900	19220	20350	17830	3348865	65281318490	00	0.00	N	5	-930
216	20240116	18830	21150	21200	18510	975795	18655787920	00	0.00	N	5	-2170
217	20240115	21000	20450	21400	20200	772675	16145762300	00	0.00	N	5	-50
218	20240112	21050	18690	23700	18180	3945236	84389745740	00	0.00	N	2	2360
219	20240111	18690	19090	20500	18580	711216	13799310370	00	0.00	N	5	-540
220	20240110	19230	17880	19260	17330	1029967	19074895680	00	0.00	N	2	1350
221	20240109	17880	18000	18080	17100	361983	6348510020	00	0.00	N	5	-120
222	20240108	18000	15570	18150	15510	1416875	24315350510	00	0.00	N	2	1850
223	20240105	16150	15400	16900	15370	474621	7744763520	00	0.00	N	2	760
224	20240104	15390	16180	16430	15340	302907	4759515040	00	0.00	N	5	-1090
225	20240103	16480	17690	18520	16310	497327	8663430580	00	0.00	N	5	-1120
226	20240102	17600	17990	18260	17300	326921	5804844770	00	0.00	N	5	-580
227	20231228	18180	18100	20700	17950	3567031	69369177110	00	0.00	N	2	650
228	20231227	17530	18780	18970	17200	608753	10907695280	00	0.00	N	5	-1250
229	20231226	18780	20300	22300	18410	2694350	54220304120	00	0.00	N	2	180
230	20231222	18600	16110	19680	14660	5266388	94772244330	00	0.00	N	2	3120
231	20231221	15480	13560	15480	13000	1096426	16332234310	00	0.00	N	2	1820
232	20231220	13660	13460	14220	13460	133970	1859927090	00	0.00	N	2	160
233	20231219	13500	14260	14480	13450	196256	2746131680	00	0.00	N	5	-370
234	20231218	13870	13250	13970	13160	166574	2288522470	00	0.00	N	2	970
235	20231215	12900	13420	13950	12880	99567	1328051930	00	0.00	N	5	-520
236	20231214	13420	12870	13430	12580	147965	1925403960	00	0.00	N	2	470
237	20231213	12950	13470	13470	12860	98237	1285150730	00	0.00	N	5	-550
238	20231212	13500	13450	13720	13200	129712	1742587010	00	0.00	N	5	-290
239	20231211	13790	13630	14540	13630	381621	5344361530	00	0.00	N	2	250
240	20231208	13540	13780	14280	13320	521873	7197877950	00	0.00	N	5	-210
241	20231207	13750	16950	17080	13740	2471342	38436307660	00	0.00	N	5	-950
242	20231206	14700	12700	15100	12700	2355003	33644031210	00	0.00	N	2	2440
243	20231205	12260	12720	12720	12210	50615	628102790	00	0.00	N	5	-590
244	20231204	12850	13410	13700	12840	59287	767732690	00	0.00	N	5	-560
245	20231201	13410	14180	14630	13330	148879	2068807810	00	0.00	N	5	-700
246	20231130	14110	14000	14410	13510	343231	4778468950	00	0.00	N	2	930
247	20231129	13180	12610	13470	12320	109664	1429927880	00	0.00	N	2	680
248	20231128	12500	12940	13080	12410	52396	664364760	00	0.00	N	5	-440
249	20231127	12940	12600	13260	12600	112369	1455877330	00	0.00	N	2	400
250	20231124	12540	12650	12700	12290	56164	702384020	00	0.00	N	5	-20
251	20231123	12560	12860	13540	12360	249961	3231528310	00	0.00	N	2	140
252	20231122	12420	12270	12690	12160	46238	573610650	00	0.00	N	2	140
253	20231121	12280	12250	12480	12170	48542	597498540	00	0.00	N	2	10
254	20231120	12270	11740	12270	11490	74104	875871830	00	0.00	N	2	530
255	20231117	11740	12490	12490	11500	45026	533385760	00	0.00	N	5	-750
256	20231116	12490	12540	12690	12230	44250	551299210	00	0.00	N	5	-100
257	20231115	12590	12020	12800	11630	160434	1980568150	00	0.00	N	2	780
258	20231114	11810	12120	12450	11750	73992	885008340	00	0.00	N	5	-250
259	20231113	12060	11730	12600	11000	150656	1815417940	00	0.00	N	2	560
260	20231110	11500	12270	12470	11100	147602	1718170390	00	0.00	N	5	-1160
261	20231109	12660	12110	12750	11660	127389	1568934630	00	0.00	N	2	510
262	20231108	12150	13280	13350	12060	119198	1504641570	00	0.00	N	5	-750
263	20231107	12900	13690	13720	12600	149586	1953308940	00	0.00	N	5	-780
264	20231106	13680	14250	14280	13000	242997	3268020200	00	0.00	N	5	-640
265	20231103	14320	15400	15780	14150	216786	3167841580	00	0.00	N	5	-950
266	20231102	15270	15030	15310	14560	194871	2914064680	00	0.00	N	2	610
267	20231101	14660	14240	15310	14230	193055	2848016210	00	0.00	N	2	310
268	20231031	14350	14760	15950	13950	522732	7835423870	00	0.00	N	5	-170
269	20231030	14520	15140	16040	14420	295175	4460062640	00	0.00	N	5	-510
270	20231027	15030	14050	15660	13800	483917	7229308910	00	0.00	N	2	980
271	20231026	14050	13500	15000	13260	479376	6825017510	00	0.00	N	5	-70
272	20231025	14120	13580	15980	13440	1603443	23695769950	00	0.00	N	2	850
273	20231024	13270	13300	13480	12510	194739	2548529780	00	0.00	N	2	150
274	20231023	13120	14300	14350	13030	220107	2975962750	00	0.00	N	5	-910
275	20231020	14030	14930	15120	13860	317798	4571499050	00	0.00	N	5	-1050
276	20231019	15080	17020	17710	15070	548041	8860300160	00	0.00	N	5	-2060
277	20231018	17140	19800	19840	17050	495850	9103323850	00	0.00	N	5	-2960
278	20231017	20100	20600	21300	19150	859986	17358105590	00	0.00	N	5	-700
279	20231016	20800	19060	23150	18580	3114095	67187322330	00	0.00	N	2	830
280	20231013	19970	19000	20700	18220	1279900	24990449570	00	0.00	N	2	1150
281	20231012	18820	19360	19560	18650	468221	8865250960	00	0.00	N	5	-680
282	20231011	19500	21550	22200	19280	2130739	44484991360	00	0.00	N	2	380
283	20231010	19120	22750	25150	18890	2145083	48040247610	00	0.00	N	5	-3880
284	20231006	23000	40000	41950	23000	6778091	192603489650	00	0.00	N	2	8000