KissMeData/417200/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250428	10940	11190	11360	10910	242411	2686297050	00	0.00	N	5	-140
3	20250425	11080	10840	11390	10810	366271	4079208075	00	0.00	N	2	270
4	20250424	10810	10920	10920	10570	246207	2640448745	00	0.00	N	2	100
5	20250423	10710	10660	10740	10570	205475	2192801950	00	0.00	N	2	420
6	20250422	10290	10200	10400	10200	162883	1676086445	00	0.00	N	5	-70
7	20250421	10360	10340	10650	10230	143323	1485329155	00	0.00	N	5	-70
8	20250418	10430	10400	10480	10200	109632	1133475550	00	0.00	N	5	-80
9	20250417	10510	10170	10510	10120	111449	1152730615	00	0.00	N	2	340
10	20250416	10170	10530	10620	10120	159269	1647700920	00	0.00	N	5	-460
11	20250415	10630	10500	10710	10370	145528	1538050470	00	0.00	N	2	190
12	20250414	10440	10400	10510	10280	130157	1353003340	00	0.00	N	2	190
13	20250411	10250	9960	10270	9850	158672	1598897625	00	0.00	N	2	120
14	20250410	10130	9880	10130	9770	215018	2146787265	00	0.00	N	2	920
15	20250409	9210	9530	9840	9050	238925	2250453750	00	0.00	N	5	-500
16	20250408	9710	9990	10100	9680	220161	2170647620	00	0.00	N	5	-140
17	20250407	9850	10110	10170	9840	342679	3405855080	00	0.00	N	5	-650
18	20250404	10500	9970	10620	9970	247791	2563999125	00	0.00	N	2	220
19	20250403	10280	10240	10500	10180	189206	1945993850	00	0.00	N	5	-350
20	20250402	10630	10950	11000	10560	203969	2174583200	00	0.00	N	5	-300
21	20250401	10930	10640	11090	10640	214798	2327933905	00	0.00	N	2	290
22	20250331	10640	10860	10970	10610	253179	2715575380	00	0.00	N	5	-480
23	20250328	11120	11540	11590	11110	184266	2071664645	00	0.00	N	5	-370
24	20250327	11490	11900	11900	11480	160113	1865383425	00	0.00	N	5	-460
25	20250326	11950	12000	12050	11830	125841	1505608785	00	0.00	N	2	130
26	20250325	11820	12150	12340	11820	246361	2966610350	00	0.00	N	5	-210
27	20250324	12030	12380	12530	12010	182919	2224904815	00	0.00	N	5	-340
28	20250321	12370	12820	12840	12360	397187	4974898940	00	0.00	N	5	-430
29	20250320	12800	12910	13100	12550	483958	6184851570	00	0.00	N	5	-20
30	20250319	12820	12980	13060	12560	547714	7011439770	00	0.00	N	5	-120
31	20250318	12940	12700	13400	12540	1448288	18786112540	00	0.00	N	2	330
32	20250317	12610	12250	13180	12090	2608416	33233088875	00	0.00	N	2	690
33	20250314	11920	10960	12480	10930	2822696	33934367415	00	0.00	N	2	960
34	20250313	10960	10880	11360	10880	453277	5033314480	00	0.00	N	2	90
35	20250312	10870	10850	11040	10770	161049	1761045765	00	0.00	N	2	20
36	20250311	10850	10960	11070	10600	325720	3509243405	00	0.00	N	5	-390
37	20250310	11240	11020	11380	11000	222048	2489684690	00	0.00	N	2	150
38	20250307	11090	11020	11300	11020	189503	2116660565	00	0.00	N	5	-100
39	20250306	11190	11400	11630	11190	235316	2670745965	00	0.00	N	5	-250
40	20250305	11440	11250	11490	11230	222150	2528320115	00	0.00	N	2	270
41	20250304	11170	10960	11270	10950	212562	2362980270	00	0.00	N	5	-170
42	20250228	11340	11800	11800	11330	568172	6547156800	00	0.00	N	5	-620
43	20250227	11960	12260	12260	11910	440605	5302952730	00	0.00	N	5	-300
44	20250226	12260	12120	12310	12110	295989	3619527480	00	0.00	N	2	30
45	20250225	12230	12500	12500	12120	597358	7354637740	00	0.00	N	5	-460
46	20250224	12690	12770	12770	12290	454200	5661014060	00	0.00	N	5	-90
47	20250221	12780	12870	12950	12700	452314	5795942620	00	0.00	N	5	-130
48	20250220	12910	13140	13360	12910	637979	8332471890	00	0.00	N	5	-220
49	20250219	13130	13730	13790	13070	1717333	23071405300	00	0.00	N	2	10
50	20250218	13120	12980	13240	12760	811010	10591759940	00	0.00	N	2	190
51	20250217	12930	12750	13050	12630	550289	7073702500	00	0.00	N	2	180
52	20250214	12750	13110	13110	12720	454393	5828701350	00	0.00	N	5	-260
53	20250213	13010	13180	13260	12900	763285	9945903200	00	0.00	N	2	140
54	20250212	12870	12700	13470	12520	4519139	54777519500	00	0.00	N	2	80
55	20250211	12790	12880	13150	12650	243854	3133764940	00	0.00	N	5	-90
56	20250210	12880	12690	12920	12270	332007	4200963990	00	0.00	N	2	180
57	20250207	12700	13000	13000	12600	301392	3833417300	00	0.00	N	5	-250
58	20250206	12950	13240	13280	12830	398135	5151490330	00	0.00	N	5	-280
59	20250205	13230	13250	13460	13100	329994	4374336800	00	0.00	N	5	-20
60	20250204	13250	12700	14470	12500	1842606	25231980780	00	0.00	N	2	800
61	20250203	12450	13070	13190	12410	486284	6165571720	00	0.00	N	5	-800
62	20250131	13250	13700	13850	13140	419373	5596185010	00	0.00	N	5	-410
63	20250124	13660	13890	14320	13600	832140	11612607270	00	0.00	N	5	-10
64	20250123	13670	14400	14750	13580	1126366	15799511530	00	0.00	N	5	-980
65	20250122	14650	14890	15480	14590	1406532	21089294350	00	0.00	N	5	-160
66	20250121	14810	14700	15190	14400	1382878	20533370990	00	0.00	N	2	40
67	20250120	14770	15150	15920	14750	4794550	73531583700	00	0.00	N	5	-40
68	20250117	14810	12500	16000	12460	9972482	148597738360	00	0.00	N	2	2440
69	20250116	12370	12260	12480	12260	180469	2235759440	00	0.00	N	2	200
70	20250115	12170	12390	12520	12080	180933	2207373330	00	0.00	N	5	-220
71	20250114	12390	12190	12540	12170	180140	2225260190	00	0.00	N	2	230
72	20250113	12160	12460	12460	12100	164389	2010513380	00	0.00	N	5	-310
73	20250110	12470	12740	12890	12420	244197	3064720930	00	0.00	N	5	-180
74	20250109	12650	11990	12710	11700	450634	5579387040	00	0.00	N	2	620
75	20250108	12030	11980	12430	11940	289509	3519650310	00	0.00	N	2	80
76	20250107	11950	12150	12370	11950	301009	3660668050	00	0.00	N	5	-270
77	20250106	12220	12310	12480	12190	257146	3155818450	00	0.00	N	5	-30
78	20250103	12250	11860	12570	11850	453199	5594051290	00	0.00	N	2	400
79	20250102	11850	11700	11920	11450	200901	2361257400	00	0.00	N	2	70
80	20241230	11780	11150	12100	10850	409617	4805165410	00	0.00	N	2	620
81	20241227	11160	10980	11250	10750	232990	2555746320	00	0.00	N	2	160
82	20241226	11000	11350	11350	10960	179451	1985911050	00	0.00	N	5	-240
83	20241224	11240	11240	11430	11120	153901	1737464440	00	0.00	N	3	0
84	20241223	11240	11240	11450	11000	164930	1856851250	00	0.00	N	2	100
85	20241220	11140	11660	11750	10850	267444	2977201820	00	0.00	N	5	-360
86	20241219	11500	11510	11650	11300	231033	2659596580	00	0.00	N	5	-220
87	20241218	11720	11020	11840	10990	455604	5242887780	00	0.00	N	2	620
88	20241217	11100	11180	11220	10900	183547	2020918330	00	0.00	N	5	-70
89	20241216	11170	11210	11320	11090	225683	2521832180	00	0.00	N	2	50
90	20241213	11120	10900	11170	10750	309841	3394766570	00	0.00	N	2	340
91	20241212	10780	11210	11290	10490	465634	5026969960	00	0.00	N	5	-330
92	20241211	11110	10100	11190	10100	680201	7430167400	00	0.00	N	2	1010
93	20241210	10100	9650	10130	9650	333818	3331834320	00	0.00	N	2	400
94	20241209	9700	9910	10100	9600	411141	4036957250	00	0.00	N	5	-610
95	20241206	10310	10390	10580	9870	420009	4287383600	00	0.00	N	5	-90
96	20241205	10400	11000	11060	10400	323403	3441340190	00	0.00	N	5	-590
97	20241204	10990	11020	11170	10790	389669	4262985630	00	0.00	N	5	-370
98	20241203	11360	11140	11430	11130	351118	3954192180	00	0.00	N	2	260
99	20241202	11100	11600	11890	11100	362612	4118781450	00	0.00	N	5	-390
100	20241129	11490	12020	12050	11390	375553	4341650780	00	0.00	N	5	-560
101	20241128	12050	12030	12100	11900	166286	1992301130	00	0.00	N	2	120
102	20241127	11930	12330	12330	11900	178039	2141090560	00	0.00	N	5	-260
103	20241126	12190	12400	12420	12040	247375	3020906390	00	0.00	N	5	-260
104	20241125	12450	11860	12560	11860	504833	6190079440	00	0.00	N	2	590
105	20241122	11860	11970	12330	11860	298702	3597750560	00	0.00	N	5	-110
106	20241121	11970	11930	12220	11870	189744	2278666340	00	0.00	N	5	-110
107	20241120	12080	12220	12340	12040	200725	2443978290	00	0.00	N	5	-270
108	20241119	12350	12410	12410	12100	192607	2362531640	00	0.00	N	2	180
109	20241118	12170	12190	12530	12080	323906	3978697550	00	0.00	N	3	0
110	20241115	12170	12160	12300	11500	493124	5847470110	00	0.00	N	5	-290
111	20241114	12460	12690	13000	12460	248873	3169328900	00	0.00	N	5	-240
112	20241113	12700	13100	13390	12680	396256	5125488230	00	0.00	N	5	-750
113	20241112	13450	13800	13950	13130	368631	4939807110	00	0.00	N	5	-390
114	20241111	13840	14720	14940	13780	417795	5887092980	00	0.00	N	5	-870
115	20241108	14710	15010	15350	14710	305902	4586019570	00	0.00	N	5	-160
116	20241107	14870	15420	15850	14710	401732	6030864340	00	0.00	N	5	-540
117	20241106	15410	16460	16760	15400	405100	6536747120	00	0.00	N	5	-820
118	20241105	16230	15490	16320	15230	398712	6395496790	00	0.00	N	2	680
119	20241104	15550	15090	15590	14960	193763	2993233540	00	0.00	N	2	470
120	20241101	15080	15210	15360	15030	136297	2059470410	00	0.00	N	5	-430
121	20241031	15510	15130	15510	14730	263484	3972471060	00	0.00	N	2	320
122	20241030	15190	15740	15750	15190	159746	2464590560	00	0.00	N	5	-550
123	20241029	15740	15530	15740	15100	189512	2906110080	00	0.00	N	2	240
124	20241028	15500	15110	15550	15110	177907	2742018570	00	0.00	N	2	300
125	20241025	15200	15600	15800	15070	190181	2899899930	00	0.00	N	5	-100
126	20241024	15300	15840	15840	15200	183128	2818757640	00	0.00	N	5	-560
127	20241023	15860	15790	15880	15170	238478	3706890100	00	0.00	N	3	0
128	20241022	15860	16210	16400	15550	259272	4076993050	00	0.00	N	5	-510
129	20241021	16370	16280	16680	16200	96053	1579287080	00	0.00	N	2	110
130	20241018	16260	16900	17000	16250	209694	3450815170	00	0.00	N	5	-640
131	20241017	16900	16960	17110	16660	122988	2086649880	00	0.00	N	5	-50
132	20241016	16950	17210	17210	16650	160785	2728911040	00	0.00	N	5	-360
133	20241015	17310	17590	17790	17270	137676	2400623950	00	0.00	N	5	-280
134	20241014	17590	17490	17750	16500	161936	2818753270	00	0.00	N	2	90
135	20241011	17500	18110	18230	17500	237513	4211902190	00	0.00	N	5	-550
136	20241010	18050	18510	18950	18050	225288	4139912340	00	0.00	N	5	-410
137	20241008	18460	18630	18650	18170	192938	3542702130	00	0.00	N	5	-230
138	20241007	18690	18280	18770	18100	238771	4439453880	00	0.00	N	2	420
139	20241004	18270	18330	18650	18160	150025	2761616960	00	0.00	N	5	-80
140	20241002	18350	18000	18750	18000	202379	3730677330	00	0.00	N	5	-100
141	20240930	18450	18870	19140	18310	338002	6297985080	00	0.00	N	5	-110
142	20240927	18560	18900	19240	18560	2591153	45719434050	00	0.00	N	5	-340
143	20240926	18900	18440	18930	18430	249988	4704277700	00	0.00	N	2	500
144	20240925	18400	18690	18930	18350	410683	7677056370	00	0.00	N	2	20
145	20240924	18380	17750	18700	17740	347851	6353361100	00	0.00	N	2	680
146	20240923	17700	17860	17960	17470	248247	4404480590	00	0.00	N	2	120
147	20240920	17580	17570	17750	17320	877746	15412778080	00	0.00	N	2	300
148	20240919	17280	17320	17570	17220	164098	2847244830	00	0.00	N	2	40
149	20240913	17240	17300	17330	17050	140105	2410096050	00	0.00	N	2	20
150	20240912	17220	16990	17330	16850	259640	4458547670	00	0.00	N	2	630
151	20240911	16590	16440	16890	16440	144734	2417800930	00	0.00	N	2	160
152	20240910	16430	16750	17190	16400	183414	3071277530	00	0.00	N	5	-490
153	20240909	16920	16100	17060	16020	177514	2962228630	00	0.00	N	2	260
154	20240906	16660	17400	17600	16660	329090	5559285790	00	0.00	N	5	-890
155	20240905	17550	17470	18400	17340	350993	6239183270	00	0.00	N	2	170
156	20240904	17380	17640	18050	17300	364985	6431453390	00	0.00	N	5	-900
157	20240903	18280	18610	19150	18100	523430	9754607450	00	0.00	N	5	-220
158	20240902	18500	17600	20050	17510	2214873	42188063710	00	0.00	N	2	940
159	20240830	17560	17480	17920	17380	245805	4316511020	00	0.00	N	2	80
160	20240829	17480	17300	17750	17200	188006	3282732610	00	0.00	N	5	-180
161	20240828	17660	17620	18200	17600	233715	4170531230	00	0.00	N	5	-140
162	20240827	17800	17870	17950	17380	185054	3287121740	00	0.00	N	5	-190
163	20240826	17990	17670	18340	17550	355247	6403083420	00	0.00	N	2	490
164	20240823	17500	17480	17640	17150	173571	3025866250	00	0.00	N	5	-190
165	20240822	17690	18000	18500	17600	205131	3660334020	00	0.00	N	5	-340
166	20240821	18030	18000	18500	17620	276717	4984266430	00	0.00	N	5	-100
167	20240820	18130	17130	18600	17130	782344	14022851470	00	0.00	N	2	1010
168	20240819	17120	17230	17550	16960	209834	3622645910	00	0.00	N	5	-110
169	20240816	17230	17550	17580	17150	260405	4509659790	00	0.00	N	2	150
170	20240814	17080	16800	17540	16750	437052	7484106410	00	0.00	N	2	660
171	20240813	16420	16530	16700	16000	215978	3530839760	00	0.00	N	5	-110
172	20240812	16530	16300	16570	16200	264555	4349534020	00	0.00	N	2	230
173	20240809	16300	15510	16450	15510	556726	8974704360	00	0.00	N	2	1100
174	20240808	15200	15420	15530	15090	317809	4851341350	00	0.00	N	5	-600
175	20240807	15800	16060	16250	15770	376254	6005992720	00	0.00	N	5	-450
176	20240806	16250	14880	16560	14880	770237	12277213710	00	0.00	N	2	1370
177	20240805	14880	17170	17300	14040	959731	15196841010	00	0.00	N	5	-2690
178	20240802	17570	18900	18900	17560	631511	11355706990	00	0.00	N	5	-1410
179	20240801	18980	18720	19270	18610	290295	5526068070	00	0.00	N	2	310
180	20240731	18670	19030	19080	18350	436048	8091759770	00	0.00	N	5	-360
181	20240730	19030	19430	19540	19000	308701	5911754110	00	0.00	N	5	-410
182	20240729	19440	19000	19630	19000	315451	6108936190	00	0.00	N	2	430
183	20240726	19010	19100	19560	19010	370393	7117736000	00	0.00	N	5	-290
184	20240725	19300	19410	19670	19190	560904	10874727150	00	0.00	N	5	-700
185	20240724	20000	20150	20600	19950	352593	7110010970	00	0.00	N	5	-350
186	20240723	20350	20850	21300	20150	469689	9642757750	00	0.00	N	5	-500
187	20240722	20850	21950	22200	20800	572733	12146019750	00	0.00	N	5	-1350
188	20240719	22200	22250	22450	22000	297310	6599323750	00	0.00	N	5	-300
189	20240718	22500	22800	22900	22150	601278	13438807000	00	0.00	N	5	-700
190	20240717	23200	23300	23650	23100	380362	8849251800	00	0.00	N	5	-200
191	20240716	23400	24250	24300	23300	515294	12143058850	00	0.00	N	5	-750
192	20240715	24150	23850	24700	23750	596707	14457932250	00	0.00	N	2	300
193	20240712	23850	23850	24350	23800	372585	8917700700	00	0.00	N	5	-250
194	20240711	24100	24350	24550	24050	515580	12481918350	00	0.00	N	3	0
195	20240710	24100	23550	25150	23300	1523306	36979549600	00	0.00	N	2	550
196	20240709	23550	23600	23900	23350	410220	9677983100	00	0.00	N	3	0
197	20240708	23550	23300	23650	23200	296112	6947343000	00	0.00	N	2	150
198	20240705	23400	23300	23550	23100	328896	7685409900	00	0.00	N	5	-50
199	20240704	23450	24000	24200	23300	557011	13110302550	00	0.00	N	5	-450
200	20240703	23900	23500	24500	23400	669473	16001374550	00	0.00	N	2	500
201	20240702	23400	24100	24150	23400	363648	8577959800	00	0.00	N	5	-700
202	20240701	24100	23550	24150	23350	404889	9660772850	00	0.00	N	2	450
203	20240628	23650	23250	24150	23250	445276	10535467400	00	0.00	N	2	400
204	20240627	23250	23300	23950	23250	405438	9509311000	00	0.00	N	5	-250
205	20240626	23500	24000	24100	23500	446708	10573323950	00	0.00	N	5	-350
206	20240625	23850	24100	24150	23550	435357	10364958200	00	0.00	N	3	0
207	20240624	23850	24750	24850	23800	858028	20651875050	00	0.00	N	5	-1050
208	20240621	24900	24700	25050	24500	582641	14443749800	00	0.00	N	3	0
209	20240620	24900	25350	25450	24750	634955	15852245600	00	0.00	N	5	-200
210	20240619	25100	24650	25300	24650	938017	23479310900	00	0.00	N	2	450
211	20240618	24650	25350	25550	24600	1401835	34885507550	00	0.00	N	5	-1000
212	20240617	25650	25850	26200	25500	1095154	28179021550	00	0.00	N	2	50
213	20240614	25600	26950	27250	24700	7144723	186324058100	00	0.00	N	5	-2700
214	20240613	28300	28200	28950	27800	2805882	79580331900	00	0.00	N	2	150
215	20240612	28150	28500	29400	27550	3026902	85707486300	00	0.00	N	5	-950
216	20240611	29100	31150	31150	29050	3279243	97852763500	00	0.00	N	5	-1750
217	20240610	30850	27500	31950	27350	13537401	415880451200	00	0.00	N	2	3900
218	20240607	26950	26700	27450	26250	770644	20786571700	00	0.00	N	3	0
219	20240605	26950	26500	27700	26200	983568	26538329150	00	0.00	N	2	450
220	20240604	26500	27450	28050	26350	1322440	35580800750	00	0.00	N	5	-1200
221	20240603	27700	29200	29500	27650	1283108	36207449550	00	0.00	N	5	-1700
222	20240531	29400	29200	29950	28300	1936089	56493026750	00	0.00	N	2	500
223	20240530	28900	28400	30500	28350	2750740	81693189200	00	0.00	N	3	0
224	20240529	28900	30450	31000	28800	1805931	53829664850	00	0.00	N	5	-2050
225	20240528	30950	30300	30950	28700	3236470	95942116200	00	0.00	N	2	500
226	20240527	30450	29850	31050	29550	2986370	90427451700	00	0.00	N	5	-100
227	20240524	30550	30800	31550	29350	7206775	219677483350	00	0.00	N	2	500
228	20240523	30050	29250	30700	28200	15528108	461238834000	00	0.00	N	2	4150
229	20240522	25900	25100	27700	24850	4928925	131671025450	00	0.00	N	2	950
230	20240521	24950	26350	26350	24900	747740	18920639350	00	0.00	N	5	-1200
231	20240520	26150	25200	26150	24350	794929	20363568650	00	0.00	N	2	400
232	20240517	25750	26450	26500	25500	544848	14147255550	00	0.00	N	5	-600
233	20240516	26350	26100	26450	25750	807643	21140355400	00	0.00	N	2	400
234	20240514	25950	25450	26150	25300	718888	18551313800	00	0.00	N	2	700
235	20240513	25250	24550	25700	24550	620654	15708286750	00	0.00	N	2	700
236	20240510	24550	24800	25100	24500	320007	7915557700	00	0.00	N	5	-300
237	20240509	24850	25250	25500	24800	414507	10401286450	00	0.00	N	5	-750
238	20240508	25600	26100	26400	25200	546606	14041648550	00	0.00	N	5	-350
239	20240507	25950	26550	26850	25800	844000	22152504200	00	0.00	N	5	-150
240	20240503	26100	26200	26250	25500	585183	15133673850	00	0.00	N	2	200
241	20240502	25900	25350	26350	25200	880502	22737901400	00	0.00	N	2	750
242	20240430	25150	25950	26000	25100	669710	17070404800	00	0.00	N	5	-300
243	20240429	25450	24150	25900	23800	1677526	42506583450	00	0.00	N	2	1450
244	20240426	24000	23900	24200	23700	272922	6525964250	00	0.00	N	2	300
245	20240425	23700	24650	24650	23700	487834	11729253250	00	0.00	N	5	-1000
246	20240424	24700	24450	24800	24100	483522	11840025350	00	0.00	N	2	700
247	20240423	24000	24650	25150	24000	548869	13456651350	00	0.00	N	5	-550
248	20240422	24550	24500	24950	24150	424183	10385852700	00	0.00	N	2	200
249	20240419	24350	25100	25550	23650	708877	17280100800	00	0.00	N	5	-850
250	20240418	25200	24200	25600	24200	996973	25058741750	00	0.00	N	2	1300
251	20240417	23900	24100	24600	23800	479256	11580203850	00	0.00	N	5	-300
252	20240416	24200	25350	25350	24100	628562	15391783200	00	0.00	N	5	-1250
253	20240415	25450	24050	26900	23300	2970960	76438254300	00	0.00	N	2	950
254	20240412	24500	24250	25150	24250	551776	13653905200	00	0.00	N	2	300
255	20240411	24200	23750	24400	23700	332354	7990878800	00	0.00	N	3	0
256	20240409	24200	24300	25600	24150	703791	17428950450	00	0.00	N	5	-250
257	20240408	24450	25150	25500	24200	869225	21324049600	00	0.00	N	5	-1300
258	20240405	25750	26500	27300	25500	2589042	68309732500	00	0.00	N	2	100
259	20240404	25650	25650	26150	25150	1041240	26853666450	00	0.00	N	2	50
260	20240403	25600	26400	27600	25450	2418292	64126580100	00	0.00	N	5	-950
261	20240402	26550	26200	26850	25000	2708962	70242598300	00	0.00	N	2	400
262	20240401	26150	23700	28300	23700	9701712	260053737000	00	0.00	N	2	2550
263	20240329	23600	23300	24150	23000	484683	11469838650	00	0.00	N	2	350
264	20240328	23250	23950	24000	23200	431612	10098527050	02	0.00	N	5	-700
265	20240327	23950	23450	23950	22850	761566	17818955500	00	0.00	N	2	500
266	20240326	23450	23850	24100	23350	595464	14062743650	00	0.00	N	5	-400
267	20240325	23850	24250	24300	23650	518046	12396084100	00	0.00	N	5	-400
268	20240322	24250	24650	24800	24200	422801	10307420600	00	0.00	N	5	-350
269	20240321	24600	24450	25150	24450	591520	14669575900	00	0.00	N	2	300
270	20240320	24300	24950	25000	24250	716188	17559439150	00	0.00	N	5	-650
271	20240319	24950	26100	26150	24750	782471	19712242050	00	0.00	N	5	-1050
272	20240318	26000	25950	26250	25400	700676	18106037150	00	0.00	N	2	600
273	20240315	25400	25500	25950	24900	684563	17398607100	00	0.00	N	5	-450
274	20240314	25850	26750	26800	25400	1247353	32321093800	00	0.00	N	5	-700
275	20240313	26550	25450	27200	25350	2635959	70005026400	00	0.00	N	2	1050
276	20240312	25500	23600	27450	23600	5236545	134182261050	00	0.00	N	2	850
277	20240311	24650	24050	25100	23600	780159	19203581200	00	0.00	N	2	350
278	20240308	24300	24500	24850	23850	792865	19268979450	00	0.00	N	5	-300
279	20240307	24600	25400	25400	24150	719411	17633788750	00	0.00	N	5	-350
280	20240306	24950	24800	25500	24550	593800	14855495000	00	0.00	N	5	-50
281	20240305	25000	25100	27050	24500	1585211	40251414550	00	0.00	N	5	-550
282	20240304	25550	26000	26450	25500	973525	25120363650	00	0.00	N	5	-550
283	20240229	26100	26700	26950	25650	1395819	36503902050	00	0.00	N	5	-1450
284	20240228	27550	29100	29500	27000	1600566	44978011950	00	0.00	N	5	-1400
285	20240227	28950	31150	31350	28900	1244909	36944959300	00	0.00	N	5	-1500
286	20240226	30450	29250	31750	29200	2407554	74014100500	00	0.00	N	2	1200
287	20240223	29250	30050	30100	29100	631923	18554238200	00	0.00	N	5	-400
288	20240222	29650	29500	30100	29450	604137	17947894950	00	0.00	N	2	200
289	20240221	29450	29850	30250	29200	799616	23615462600	00	0.00	N	5	-600
290	20240220	30050	30350	30350	29600	591738	17699809000	00	0.00	N	5	-300
291	20240219	30350	30050	30750	29500	548919	16616664650	00	0.00	N	2	50
292	20240216	30300	31650	31850	30300	1002060	30928218850	00	0.00	N	5	-650
293	20240215	30950	31100	31450	30250	927342	28573712650	00	0.00	N	2	300
294	20240214	30650	30750	30950	29700	1149130	34856482250	00	0.00	N	5	-900
295	20240213	31550	30000	31950	29650	2024650	62856013350	00	0.00	N	2	1850
296	20240208	29700	30050	30250	29400	1082757	32231257050	00	0.00	N	5	-250
297	20240207	29950	30600	31200	29700	1251327	37906540500	00	0.00	N	2	250
298	20240206	29700	29700	30650	28550	1463054	42986278100	00	0.00	N	5	-650
299	20240205	30350	31550	32000	30300	1166111	35915333650	00	0.00	N	5	-1650
300	20240202	32000	33950	34300	32000	1865344	61489628350	00	0.00	N	5	-700
301	20240201	32700	30800	32850	29650	2524770	79888896000	00	0.00	N	2	1500
302	20240131	31200	31250	33250	30300	2627434	83497341650	00	0.00	N	3	0
303	20240130	31200	29900	32750	28900	4817520	149161368100	00	0.00	N	2	2650
304	20240129	28550	32000	32250	28100	2248310	66601786200	00	0.00	N	5	-2900
305	20240126	31450	30550	32550	30150	2317728	72846828900	00	0.00	N	3	0
306	20240125	31450	33700	33700	30850	3446111	109295130750	00	0.00	N	5	-2850
307	20240124	34300	35950	37300	33850	2610756	92839519550	00	0.00	N	5	-700
308	20240123	35000	36650	38950	34900	3483444	127997794300	00	0.00	N	5	-2800
309	20240122	37800	40550	41050	37500	2834621	110201652950	00	0.00	N	5	-3750
310	20240119	41550	42000	42650	40000	2495461	102402615800	00	0.00	N	2	500
311	20240118	41050	42500	44500	41000	2403206	102082928400	00	0.00	N	5	-2250
312	20240117	43300	45100	45800	43300	2465536	108610408550	00	0.00	N	5	-2300
313	20240116	45600	45150	46700	44700	3068132	140300587850	00	0.00	N	5	-400
314	20240115	46000	45500	47750	44350	6577953	302569619300	00	0.00	N	2	1350
315	20240112	44650	38000	45450	38000	13746688	593238464600	00	0.00	N	2	4750
316	20240111	39900	42200	43300	39700	2958416	120072081450	00	0.00	N	5	-1900
317	20240110	41800	41800	45250	40750	5384736	230660258900	00	0.00	N	5	-1300
318	20240109	43100	46450	46800	43100	5313422	237566692750	00	0.00	N	5	-4900
319	20240108	48000	48950	49100	45900	4470802	212705274200	00	0.00	N	5	-1700
320	20240105	49700	48800	50300	47500	4719466	230084427350	00	0.00	N	2	500
321	20240104	49200	46600	49800	45900	5852623	281909732500	00	0.00	N	2	2600
322	20240103	46600	44900	47150	44450	3533585	163158170250	00	0.00	N	2	800
323	20240102	45800	44600	46200	43800	3318193	149383989700	00	0.00	N	2	1450
324	20231228	44350	42000	45850	40700	8018628	355285507950	00	0.00	N	2	1500
325	20231227	42850	41200	42950	36700	9548481	376282025000	00	0.00	N	2	550
326	20231226	42300	45400	46500	42000	5927678	256951426000	00	0.00	N	5	-4650
327	20231222	46950	47050	48350	45400	6632918	309545189300	00	0.00	N	2	1950
328	20231221	45000	45450	49150	45000	7520084	349874260250	00	0.00	N	5	-2300
329	20231220	47300	49500	51500	45350	15242148	729936613150	00	0.00	N	2	1900
330	20231219	45400	42500	50700	41900	45092024	2093798553000	00	0.00	N	2	5500
331	20231218	39900	33650	39900	31800	28080364	1019185984000	00	0.00	N	1	9200
332	20231215	30700	27750	31900	26800	23419710	701267870200	00	0.00	N	2	850
333	20231214	29850	37000	37650	28350	49850052	1582399318650	00	0.00	N	5	-1350
334	20231213	31200	28400	31200	28350	22837020	690467086100	00	0.00	N	1	7200
335	20231212	24000	19940	24000	19900	42918124	958170483440	00	0.00	N	1	18000