KissMeData/450520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	4330	4085	4950	4045	9843183	45136650970	00	0.00	N	2	245
3	20241129	4085	4420	4660	3980	8005232	34800969125	00	0.00	N	5	-125
4	20241128	4210	3315	4210	3120	7095911	28254059865	00	0.00	N	1	970
5	20241127	3240	2810	3530	2765	2884050	9362865445	00	0.00	N	2	405
6	20241126	2835	2900	2900	2745	72288	201205775	00	0.00	N	2	25
7	20241125	2810	2900	2910	2775	40373	113546700	00	0.00	N	2	10
8	20241122	2800	2745	2840	2745	36078	100138255	00	0.00	N	2	65
9	20241121	2735	2815	2895	2735	123142	340446245	00	0.00	N	5	-115
10	20241120	2850	2930	2990	2850	60626	174677075	00	0.00	N	5	-80
11	20241119	2930	2940	3075	2870	38153	111443830	00	0.00	N	5	-40
12	20241118	2970	2965	3095	2940	27827	83163340	00	0.00	N	5	-25
13	20241115	2995	2985	3045	2880	57301	167738540	00	0.00	N	2	10
14	20241114	2985	2960	3040	2950	24221	72247615	00	0.00	N	2	30
15	20241113	2955	2830	3040	2830	55900	162016220	00	0.00	N	2	30
16	20241112	2925	3120	3230	2925	75783	226344050	00	0.00	N	5	-195
17	20241111	3120	3410	3410	3090	92633	292270735	00	0.00	N	5	-215
18	20241108	3335	3330	3420	3310	75891	253907570	00	0.00	N	2	5
19	20241107	3330	3535	3535	3310	36965	124165265	00	0.00	N	5	-180
20	20241106	3510	3540	3540	3300	31622	107126835	00	0.00	N	2	45
21	20241105	3465	3405	3530	3400	64249	222825290	00	0.00	N	2	90
22	20241104	3375	3310	3420	3290	57559	192597280	00	0.00	N	2	20
23	20241101	3355	3440	3440	3305	30535	102488805	00	0.00	N	5	-85
24	20241031	3440	3400	3450	3250	34020	115314620	00	0.00	N	2	100
25	20241030	3340	3355	3435	3320	30260	102192380	00	0.00	N	5	-30
26	20241029	3370	3320	3400	3270	26542	87885800	00	0.00	N	2	50
27	20241028	3320	3150	3385	3150	69482	229564440	00	0.00	N	2	170
28	20241025	3150	3215	3270	3145	36433	116213045	00	0.00	N	5	-95
29	20241024	3245	3270	3355	3210	51276	167724695	00	0.00	N	5	-95
30	20241023	3340	3285	3355	3180	39128	127285875	00	0.00	N	2	50
31	20241022	3290	3465	3530	3225	77885	259023475	00	0.00	N	5	-175
32	20241021	3465	3490	3505	3430	30577	105851505	00	0.00	N	2	5
33	20241018	3460	3560	3630	3430	53831	186684440	00	0.00	N	5	-100
34	20241017	3560	3600	3600	3530	50410	179513205	00	0.00	N	5	-40
35	20241016	3600	3630	3675	3550	67766	243489810	00	0.00	N	5	-25
36	20241015	3625	3695	3750	3625	85379	312512900	00	0.00	N	5	-70
37	20241014	3695	3740	3800	3660	41990	155390930	00	0.00	N	5	-100
38	20241011	3795	3745	3825	3715	54481	205301435	00	0.00	N	2	15
39	20241010	3780	3795	3850	3730	44730	169286260	00	0.00	N	5	-15
40	20241008	3795	3810	3840	3725	35020	132075800	00	0.00	N	3	0
41	20241007	3795	3690	3815	3685	25633	96727790	00	0.00	N	2	105
42	20241004	3690	3680	3775	3620	61186	225379585	00	0.00	N	5	-20
43	20241002	3710	3790	3830	3670	63640	238025260	00	0.00	N	5	-110
44	20240930	3820	3920	3945	3815	50388	194312725	00	0.00	N	5	-90
45	20240927	3910	3845	3980	3815	86411	338287005	00	0.00	N	2	60
46	20240926	3850	3795	3885	3780	61782	236432020	00	0.00	N	2	95
47	20240925	3755	3750	3855	3710	41324	155426400	00	0.00	N	2	20
48	20240924	3735	3750	3805	3710	32792	122940730	00	0.00	N	2	30
49	20240923	3705	3710	3800	3665	51384	192541155	00	0.00	N	5	-5
50	20240920	3710	3645	3735	3635	41802	153217330	00	0.00	N	2	65
51	20240919	3645	3670	3700	3625	55798	203853495	00	0.00	N	5	-70
52	20240913	3715	3860	3860	3600	41722	155903295	00	0.00	N	5	-80
53	20240912	3795	3655	3810	3655	64701	242177535	00	0.00	N	2	155
54	20240911	3640	3620	3780	3620	48888	180063610	00	0.00	N	5	-5
55	20240910	3645	3655	3685	3590	25611	93189320	00	0.00	N	5	-15
56	20240909	3660	3545	3750	3525	58882	213359775	00	0.00	N	2	30
57	20240906	3630	3600	4070	3600	215491	826920430	00	0.00	N	5	-50
58	20240905	3680	3615	3740	3545	85843	310538585	00	0.00	N	2	40
59	20240904	3640	3685	3685	3595	120165	436244325	00	0.00	N	5	-110
60	20240903	3750	3765	3825	3705	113893	427680485	00	0.00	N	5	-40
61	20240902	3790	3825	3950	3775	48044	183077980	00	0.00	N	5	-40
62	20240830	3830	3965	3975	3790	47711	183452870	00	0.00	N	2	5
63	20240829	3825	3940	3950	3825	62012	239148340	00	0.00	N	5	-130
64	20240828	3955	4055	4095	3890	65597	259684725	00	0.00	N	5	-40
65	20240827	3995	3900	4050	3900	46138	182954435	00	0.00	N	2	55
66	20240826	3940	4030	4110	3930	56183	224610510	00	0.00	N	5	-55
67	20240823	3995	4075	4130	3950	100460	404539750	00	0.00	N	5	-135
68	20240822	4130	4275	4310	4130	90700	382271265	00	0.00	N	5	-145
69	20240821	4275	4385	4400	4230	67715	289365425	00	0.00	N	5	-110
70	20240820	4385	4230	4420	4195	105514	457657745	00	0.00	N	2	155
71	20240819	4230	4290	4395	4215	119394	510033265	00	0.00	N	5	-75
72	20240816	4305	4425	4510	4305	134563	588904955	00	0.00	N	5	-150
73	20240814	4455	4475	4620	4430	170560	768600600	00	0.00	N	5	-15
74	20240813	4470	4480	4700	4425	372146	1687969625	00	0.00	N	3	0
75	20240812	4470	5090	5520	4460	1433270	7142078120	00	0.00	N	5	-465
76	20240809	4935	4160	4940	4160	990008	4580972505	00	0.00	N	2	775
77	20240808	4160	3895	4700	3895	1072407	4747245360	00	0.00	N	2	120
78	20240807	4040	3920	4130	3920	61978	251934895	00	0.00	N	2	45
79	20240806	3995	3705	4080	3705	104575	410067710	00	0.00	N	2	260
80	20240805	3735	4390	4490	3525	259436	1047723240	00	0.00	N	5	-795
81	20240802	4530	4470	4650	4370	177455	802560440	00	0.00	N	5	-70
82	20240801	4600	4560	4750	4510	110611	512762915	00	0.00	N	2	35
83	20240731	4565	4280	4990	4280	784714	3633609845	00	0.00	N	2	310
84	20240730	4255	4490	4540	4210	179677	776395580	00	0.00	N	5	-245
85	20240729	4500	4405	4595	4365	76680	344428295	00	0.00	N	2	100
86	20240726	4400	4530	4610	4340	204298	914618980	00	0.00	N	5	-165
87	20240725	4565	4720	4790	4535	495812	2292547880	00	0.00	N	5	-420
88	20240724	4985	4880	5660	4755	856283	4484213775	00	0.00	N	2	195
89	20240723	4790	5190	5270	4790	336477	1680645505	00	0.00	N	5	-610
90	20240722	5400	5700	5850	5400	42933	237337140	00	0.00	N	5	-290
91	20240719	5690	5670	5760	5620	20080	113961340	00	0.00	N	5	-30
92	20240718	5720	5900	5990	5550	37408	215904580	00	0.00	N	5	-290
93	20240717	6010	5980	6180	5920	36175	218166890	00	0.00	N	2	40
94	20240716	5970	5950	6000	5800	44483	261738790	00	0.00	N	2	20
95	20240715	5950	6090	6130	5900	52223	310971500	00	0.00	N	5	-140
96	20240712	6090	6240	6240	6010	43384	263076260	00	0.00	N	5	-150
97	20240711	6240	6230	6370	6140	35047	219141730	00	0.00	N	2	10
98	20240710	6230	6160	6290	6060	31949	197267060	00	0.00	N	2	110
99	20240709	6120	6250	6280	6060	47346	289907290	00	0.00	N	5	-110
100	20240708	6230	6070	6270	6020	46732	287381900	00	0.00	N	2	130
101	20240705	6100	6010	6200	5880	60740	367930360	00	0.00	N	3	0
102	20240704	6100	6260	6360	6010	87926	540261610	00	0.00	N	5	-280
103	20240703	6380	6380	6580	6200	99368	630849170	00	0.00	N	2	20
104	20240702	6360	6980	7110	6350	187900	1242266480	00	0.00	N	5	-620
105	20240701	6980	7230	8100	6770	839133	6228771550	00	0.00	N	5	-420
106	20240628	7400	7560	8120	6520	3739115	28347288900	01	-66.63	N	2	1120
107	20240627	6280	6056	6390	6003	506161	3143969090	00	0.00	N	2	140
108	20240626	6139	6490	6637	6103	380514	2409535490	00	0.00	N	5	-320
109	20240625	6460	6443	6590	6376	146442	946313720	00	0.00	N	2	53
110	20240624	6406	6326	6653	6326	211131	1370403780	00	0.00	N	5	-13
111	20240621	6420	6426	6600	6306	270845	1731265810	00	0.00	N	5	-136
112	20240620	6556	6707	6773	6526	272829	1799566040	00	0.00	N	5	-216
113	20240619	6773	6857	6974	6740	223514	1526022400	00	0.00	N	5	-150
114	20240618	6924	6790	7274	6673	594717	4144692100	00	0.00	N	2	150
115	20240617	6773	6773	7074	6673	375973	2577237250	00	0.00	N	5	-150
116	20240614	6924	6707	7107	6650	738243	5044783020	00	0.00	N	2	66
117	20240613	6857	6233	7307	6199	3070245	21110391570	00	0.00	N	2	583
118	20240612	6273	6757	8125	6006	5470949	38890404860	00	0.00	N	5	-286
119	20240611	6560	5619	6740	5619	1194127	7646666290	00	0.00	N	2	944
120	20240610	5615	5696	5772	5589	56280	316555100	00	0.00	N	5	-80
121	20240607	5696	5742	5856	5666	55485	317511650	00	0.00	N	5	-43
122	20240605	5739	5856	5966	5702	54089	311257210	00	0.00	N	5	-116
123	20240604	5856	5672	6013	5639	59726	345490030	00	0.00	N	2	110
124	20240603	5746	5822	5926	5699	72220	418009200	00	0.00	N	5	-66
125	20240531	5812	6029	6103	5729	74087	439325670	00	0.00	N	5	-216
126	20240530	6029	6023	6173	5963	58335	351850010	00	0.00	N	2	40
127	20240529	5989	6183	6189	5973	142630	858650040	00	0.00	N	5	-193
128	20240528	6183	6236	6306	6173	162274	1012065970	00	0.00	N	5	-53
129	20240527	6236	6066	6246	6043	142432	872438770	00	0.00	N	2	176
130	20240524	6059	5942	6276	5902	242133	1489545350	00	0.00	N	2	43
131	20240523	6016	6016	6056	5929	95358	572138970	00	0.00	N	3	0
132	20240522	6016	5939	6073	5872	199353	1196191010	00	0.00	N	2	76
133	20240521	5939	5732	6066	5686	374301	2220061340	00	0.00	N	2	206
134	20240520	5732	5509	5746	5452	103180	579643080	00	0.00	N	2	280
135	20240517	5452	5589	5669	5375	154230	850834080	00	0.00	N	5	-347
136	20240516	5799	5732	5973	5652	295770	1728860730	00	0.00	N	2	136
137	20240514	5662	5429	5746	5389	298512	1683381000	00	0.00	N	2	263
138	20240513	5399	5339	5482	5322	54254	290963510	00	0.00	N	5	-6
139	20240510	5405	5322	5472	5302	145153	785936000	00	0.00	N	2	116
140	20240509	5288	5335	5375	5198	67751	356692780	00	0.00	N	5	-20
141	20240508	5308	5322	5399	5262	59546	317905630	00	0.00	N	2	6
142	20240507	5302	5318	5399	5272	35781	189647450	00	0.00	N	2	20
143	20240503	5282	5415	5415	5248	37942	201278450	00	0.00	N	5	-53
144	20240502	5335	5172	5355	5132	51314	268475500	00	0.00	N	2	103
145	20240430	5232	5375	5375	5208	51724	272706470	00	0.00	N	5	-103
146	20240429	5335	5138	5335	5138	126887	667377070	00	0.00	N	2	246
147	20240426	5088	5148	5245	5072	24789	126659490	00	0.00	N	5	-60
148	20240425	5148	5262	5318	5148	68138	357118540	00	0.00	N	5	-113
149	20240424	5262	5172	5349	5172	73296	386112570	00	0.00	N	2	110
150	20240423	5152	5105	5252	5105	62348	323569880	00	0.00	N	2	80
151	20240422	5072	4938	5102	4938	47211	236898290	00	0.00	N	2	133
152	20240419	4938	5028	5028	4791	121475	597257420	00	0.00	N	5	-93
153	20240418	5032	4838	5095	4838	87824	437339820	00	0.00	N	2	216
154	20240417	4815	4741	4881	4741	59381	285134600	00	0.00	N	2	60
155	20240416	4755	4871	4871	4738	117388	560456440	00	0.00	N	5	-126
156	20240415	4881	4938	5001	4815	129833	630737640	00	0.00	N	5	-120
157	20240412	5001	5172	5195	5001	77980	395619980	00	0.00	N	5	-120
158	20240411	5122	5065	5155	4958	99392	500464840	00	0.00	N	5	-33
159	20240409	5155	5202	5248	5088	62019	319986430	00	0.00	N	2	36
160	20240408	5118	5345	5349	5118	153568	798622510	00	0.00	N	5	-260
161	20240405	5379	5429	5469	5268	155990	834054680	00	0.00	N	5	-93
162	20240404	5472	5525	5642	5469	138551	761622280	00	0.00	N	5	-53
163	20240403	5525	5615	5615	5459	121562	669000430	00	0.00	N	5	-90
164	20240402	5615	5872	5872	5595	167317	950190610	00	0.00	N	5	-236
165	20240401	5852	5449	5909	5449	377238	2184760330	00	0.00	N	2	410
166	20240329	5442	5545	5605	5439	161597	884999190	00	0.00	N	5	-113
167	20240328	5555	5709	5709	5552	118215	661828650	00	0.00	N	5	-163
168	20240327	5719	5809	5979	5635	119926	688716630	00	0.00	N	5	-76
169	20240326	5796	5589	5952	5555	253470	1473817930	00	0.00	N	2	243
170	20240325	5552	5672	5709	5545	77353	431273500	00	0.00	N	5	-116
171	20240322	5669	5505	5729	5442	161716	908460220	00	0.00	N	2	180
172	20240321	5489	5565	5622	5449	126285	695891500	00	0.00	N	5	-76
173	20240320	5565	5669	5739	5539	99781	558859420	00	0.00	N	5	-103
174	20240319	16990	17200	17250	16750	40353	682077560	00	0.00	N	5	-210
175	20240318	17200	16850	17470	16830	26762	462493160	00	0.00	N	2	150
176	20240315	17050	17510	17610	16900	42366	727787320	00	0.00	N	5	-450
177	20240314	17500	17020	17550	16310	85719	1441801160	00	0.00	N	2	650
178	20240313	16850	17030	17500	16790	40525	688478460	00	0.00	N	5	-180
179	20240312	17030	16270	17490	16270	72606	1222398060	00	0.00	N	2	340
180	20240311	16690	16850	17120	16670	30948	520805970	00	0.00	N	5	-310
181	20240308	17000	16850	17300	16800	41230	703214300	00	0.00	N	2	260
182	20240307	16740	17000	17190	16700	49048	826634140	00	0.00	N	5	-260
183	20240306	17000	16910	17380	16700	58307	994868070	00	0.00	N	2	80
184	20240305	16920	17310	17350	16660	93423	1580276670	00	0.00	N	5	-390
185	20240304	17310	17500	17920	17190	55340	962432930	00	0.00	N	2	90
186	20240229	17220	17920	18070	17210	110267	1933402300	00	0.00	N	5	-880
187	20240228	18100	18060	18660	17970	56319	1026529890	00	0.00	N	2	40
188	20240227	18060	18600	18770	18000	72048	1314097610	00	0.00	N	5	-540
189	20240226	18600	18660	18880	18410	41538	773003330	00	0.00	N	5	-60
190	20240223	18660	19100	19120	18550	58240	1087540590	00	0.00	N	5	-390
191	20240222	19050	18840	19090	18680	58216	1098563100	00	0.00	N	2	210
192	20240221	18840	19410	19410	18830	86426	1647452860	00	0.00	N	5	-530
193	20240220	19370	19530	19840	19210	67576	1316497560	00	0.00	N	5	-160
194	20240219	19530	19650	19850	19320	83487	1630080800	00	0.00	N	5	-430
195	20240216	19960	20500	20750	19800	119253	2399907270	00	0.00	N	5	-190
196	20240215	20150	20400	20550	19640	102518	2052318800	00	0.00	N	5	-100
197	20240214	20250	19320	20400	18910	127405	2532575140	00	0.00	N	2	730
198	20240213	19520	18850	19880	18840	135191	2626113700	00	0.00	N	2	670
199	20240208	18850	18120	19340	18100	195799	3691842460	00	0.00	N	2	720
200	20240207	18130	18800	18800	18120	97089	1779452240	00	0.00	N	5	-580
201	20240206	18710	18740	18960	18270	99705	1849470090	00	0.00	N	2	20
202	20240205	18690	19100	19430	18400	127455	2401145660	00	0.00	N	5	-520
203	20240202	19210	19500	20600	19030	285281	5626845200	00	0.00	N	3	0
204	20240201	19210	20050	20350	18810	215014	4153541800	00	0.00	N	5	-1340
205	20240131	20550	21800	22000	20200	215481	4510265400	00	0.00	N	5	-1350
206	20240130	21900	22500	22800	21600	212999	4711614350	00	0.00	N	5	-600
207	20240129	22500	25850	25900	22050	578695	13505513500	00	0.00	N	5	-3150
208	20240126	25650	25000	26700	24950	281075	7261292150	00	0.00	N	2	100
209	20240125	25550	26950	26950	24800	503808	12909519350	00	0.00	N	5	-1650
210	20240124	27200	29650	30200	26650	578692	15976304000	00	0.00	N	5	-2900
211	20240123	30100	32650	32700	28950	864045	26102701600	00	0.00	N	5	-1500
212	20240122	31600	28300	32350	27650	2429620	73735878250	00	0.00	N	2	4650
213	20240119	26950	26450	29500	26350	1639072	46254554400	00	0.00	N	2	350
214	20240118	26600	28100	32850	26250	4969409	150599158100	00	0.00	N	5	-1200
215	20240117	27800	27200	28500	26200	2091770	57567654650	00	0.00	N	2	1550
216	20240116	26250	27050	27550	25450	687229	18147097750	00	0.00	N	5	-1150
217	20240115	27400	26700	29600	26350	2766704	77205726450	00	0.00	N	2	1150
218	20240112	26250	26100	28400	24000	5739727	150681034600	00	0.00	N	2	1800
219	20240111	24450	18910	24450	18900	2112013	48790332950	00	0.00	N	1	5610
220	20240110	18840	19400	19500	18630	120609	2278136070	00	0.00	N	5	-510
221	20240109	19350	19700	19960	19140	143164	2790962740	00	0.00	N	5	-350
222	20240108	19700	18190	21250	18120	1144505	22763581280	00	0.00	N	2	1550
223	20240105	18150	16850	18150	16850	105306	1847472930	00	0.00	N	2	1260
224	20240104	16890	17560	17690	16890	84763	1447559950	00	0.00	N	5	-610
225	20240103	17500	18030	18150	17390	72476	1273264100	00	0.00	N	5	-490
226	20240102	17990	17890	18200	17560	68139	1225487860	00	0.00	N	2	320
227	20231228	17670	17750	18230	17410	125907	2234033910	00	0.00	N	2	220
228	20231227	17450	17690	18090	17450	117327	2077967740	00	0.00	N	5	-640
229	20231226	18090	18810	19070	18090	161222	2964210550	00	0.00	N	5	-1010
230	20231222	19100	19900	19900	18450	128460	2440276420	00	0.00	N	5	-510
231	20231221	19610	20650	21350	19460	172047	3494984560	00	0.00	N	5	-1690
232	20231220	21300	20300	21350	20050	134128	2798953250	00	0.00	N	2	1000
233	20231219	20300	20850	20950	19920	120349	2444869490	00	0.00	N	5	-500
234	20231218	20800	20650	21450	20600	121624	2557189600	00	0.00	N	2	350
235	20231215	20450	20350	20950	19880	118531	2408267160	00	0.00	N	2	300
236	20231214	20150	21400	21600	19660	187532	3809763720	00	0.00	N	5	-1250
237	20231213	21400	20700	22100	20500	226758	4866479400	00	0.00	N	2	850
238	20231212	20550	22100	22100	20500	175505	3672446350	00	0.00	N	5	-1650
239	20231211	22200	22100	22750	21450	269040	5963978350	00	0.00	N	5	-250
240	20231208	22450	20800	22550	20550	302330	6611034050	00	0.00	N	2	1950
241	20231207	20500	22600	22600	20400	345315	7287668350	00	0.00	N	5	-2150
242	20231206	22650	23300	23350	21650	293374	6610735700	00	0.00	N	5	-450
243	20231205	23100	24150	26250	22700	1064931	26459908900	00	0.00	N	5	-1200
244	20231204	24300	23700	24800	22700	312888	7536133250	00	0.00	N	2	500
245	20231201	23800	24500	24550	23350	305870	7309338400	00	0.00	N	5	-1100
246	20231130	24900	22250	24900	22000	598566	14175592850	00	0.00	N	2	2700
247	20231129	22200	22850	23450	21500	327156	7400847200	00	0.00	N	5	-200
248	20231128	22400	24000	24500	22400	428387	9892759700	00	0.00	N	5	-2350
249	20231127	24750	23450	25250	22700	1400579	33662162100	00	0.00	N	2	2550
250	20231124	22200	23050	23300	21800	466613	10534684100	00	0.00	N	5	-450
251	20231123	22650	22950	24200	22550	1298838	30319924300	00	0.00	N	5	-150
252	20231122	22800	20300	23200	20000	2315397	50462297000	00	0.00	N	2	2400
253	20231121	20400	20650	21200	19170	1559577	31527016980	00	0.00	N	2	820
254	20231120	19580	16000	19880	15760	2437711	45653133950	00	0.00	N	2	3580
255	20231117	16000	16850	16850	15970	111965	1817874600	00	0.00	N	5	-860
256	20231116	16860	16500	17080	16080	155388	2592491840	00	0.00	N	2	240
257	20231115	16620	16850	17050	16400	124707	2085774580	00	0.00	N	2	90
258	20231114	16530	16150	16920	15940	202986	3328229230	00	0.00	N	2	800
259	20231113	15730	16480	16890	15480	121402	1939334700	00	0.00	N	5	-610
260	20231110	16340	16820	17260	16090	104970	1714158530	00	0.00	N	5	-630
261	20231109	16970	16810	17290	16620	96831	1639600350	00	0.00	N	2	20
262	20231108	16950	18070	18220	16950	171648	2974652540	00	0.00	N	5	-990
263	20231107	17940	19620	19620	17510	288737	5278508700	00	0.00	N	5	-1680
264	20231106	19620	19010	19800	18790	395210	7660306570	00	0.00	N	2	1330
265	20231103	18290	18560	18560	17810	139437	2539492890	00	0.00	N	5	-20
266	20231102	18310	17600	18710	17480	262814	4805561670	00	0.00	N	2	1180
267	20231101	17130	16900	17310	16800	98691	1687760270	00	0.00	N	2	480
268	20231031	16650	18300	18780	16480	303307	5299034570	00	0.00	N	5	-1150
269	20231030	17800	17960	18570	17650	190025	3443168170	00	0.00	N	5	-230
270	20231027	18030	18390	18740	17790	420252	7657157320	00	0.00	N	2	80
271	20231026	17950	17720	18900	17460	399705	7216777270	00	0.00	N	5	-350
272	20231025	18300	20250	20250	18230	515363	9613726160	00	0.00	N	5	-1800
273	20231024	20100	19340	20100	18270	109345	2110554080	00	0.00	N	2	900
274	20231023	19200	19850	21200	19140	150158	2986339460	00	0.00	N	5	-340
275	20231020	19540	20500	20800	19540	133885	2678754660	00	0.00	N	5	-1410
276	20231019	20950	22150	22400	20650	136499	2934644400	00	0.00	N	5	-1500
277	20231018	22450	24900	24950	22250	273996	6398210100	00	0.00	N	5	-3050
278	20231017	25500	25650	26700	25200	277987	7171777250	00	0.00	N	2	850
279	20231016	24650	25250	26050	24300	267336	6687117900	00	0.00	N	5	-400
280	20231013	25050	26500	26600	24350	297611	7441962400	00	0.00	N	5	-1850
281	20231012	26900	25900	27350	25450	318207	8436827400	00	0.00	N	2	1250
282	20231011	25650	26100	27550	25350	395801	10402847950	00	0.00	N	2	400
283	20231010	25250	31050	31500	25200	685111	19062513500	00	0.00	N	5	-5200
284	20231006	30450	30000	33250	30000	584295	18427702650	00	0.00	N	5	-700
285	20231005	31150	30900	37300	28800	3347467	114701579650	00	0.00	N	2	950
286	20231004	30200	37100	37100	27550	858160	26924895100	00	0.00	N	5	-8300
287	20230927	38500	45400	51900	38500	2327413	104893805900	00	0.00	N	5	-10600
288	20230926	49100	58500	64300	49100	4818453	279086293050	00	0.00	N	5	-2400
289	20230925	51500	36100	69900	33050	16094701	787173270200	00	0.00	N	2	27500