KissMeData/432720/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	14690	15400	15740	14580	416723	6299184420	00	0.00	N	5	-1130
3	20250326	15820	15420	16600	15150	842510	13521724845	00	0.00	N	2	320
4	20250325	15500	16400	16650	15460	538617	8579177550	00	0.00	N	5	-800
5	20250324	16300	16960	17360	16300	605271	10202286225	00	0.00	N	5	-610
6	20250321	16910	17220	17910	16830	1578205	27525575455	00	0.00	N	5	-680
7	20250320	17590	16630	18330	16090	7497695	131543414195	00	0.00	N	2	1090
8	20250319	16500	15900	17740	15800	3698967	62939184910	00	0.00	N	2	480
9	20250318	16020	16500	16630	15830	613931	9927490475	00	0.00	N	5	-540
10	20250317	16560	16890	17650	16500	2018067	34550933640	00	0.00	N	2	70
11	20250314	16490	16250	17130	16130	1365168	22755976690	00	0.00	N	2	150
12	20250313	16340	18370	19140	16340	6040910	109196537615	00	0.00	N	5	-860
13	20250312	17200	14700	18000	14420	10865734	180652627790	00	0.00	N	2	2980
14	20250311	14220	13600	14790	13300	900222	12749620730	00	0.00	N	5	-100
15	20250310	14320	15050	15730	14230	2866095	42773484765	00	0.00	N	5	-340
16	20250307	14660	11870	15530	11650	7263954	105896841310	00	0.00	N	2	2710
17	20250306	11950	12760	12940	11900	241409	2957405865	00	0.00	N	5	-770
18	20250305	12720	12810	13160	12480	238792	3028375655	00	0.00	N	5	-90
19	20250304	12810	13000	13000	12240	231435	2924911425	00	0.00	N	5	-510
20	20250228	13320	14000	14040	13260	395639	5370309250	00	0.00	N	5	-1360
21	20250227	14680	14880	15420	14540	478179	7138135360	00	0.00	N	3	0
22	20250226	14680	14530	15140	14490	304568	4485259690	00	0.00	N	5	-180
23	20250225	14860	14980	15730	14600	277175	4211326710	00	0.00	N	5	-230
24	20250224	15090	15780	15780	14790	450500	6808182280	00	0.00	N	5	-980
25	20250221	16070	16260	16750	16070	438589	7183427190	00	0.00	N	5	-520
26	20250220	16590	16530	17660	15570	2531037	42516684180	00	0.00	N	2	70
27	20250219	16520	16610	18800	16060	4036508	70386618490	00	0.00	N	2	10
28	20250218	16510	16600	16900	16310	751555	12460092330	00	0.00	N	2	200
29	20250217	16310	16030	17140	15450	2021403	33360689450	00	0.00	N	2	900
30	20250214	15410	16300	17480	15380	4133591	67766651200	00	0.00	N	2	590
31	20250213	14820	14210	15270	13900	1103724	16424972300	00	0.00	N	2	470
32	20250212	14350	14730	14950	14220	536040	7785222030	00	0.00	N	5	-380
33	20250211	14730	15450	15850	14550	1178721	17943343820	00	0.00	N	5	-270
34	20250210	15000	13740	16310	13700	3950939	59369464250	00	0.00	N	2	1350
35	20250207	13650	12710	14770	12050	5538275	76858576140	00	0.00	N	2	1130
36	20250206	12520	12420	12700	12190	566584	7040723580	00	0.00	N	2	410
37	20250205	12110	11870	12750	11660	1028162	12596388980	00	0.00	N	2	410
38	20250204	11700	11550	12400	11520	774846	9254241670	00	0.00	N	2	370
39	20250203	11330	11840	11940	11050	588047	6682323340	00	0.00	N	5	-880
40	20250131	12210	13110	13630	12170	950496	12152415610	00	0.00	N	5	-1140
41	20250124	13350	13400	13730	13150	1110883	14905548980	00	0.00	N	3	0
42	20250123	13350	12310	14980	11950	11703263	162006213720	00	0.00	N	2	1290
43	20250122	12060	12040	12120	11800	588068	7042880290	00	0.00	N	2	80
44	20250121	11980	11840	12930	11630	3251947	39737897620	00	0.00	N	2	90
45	20250120	11890	9950	12740	9800	6759953	79736038830	00	0.00	N	2	1940
46	20250117	9950	9660	10420	9300	613913	6130941060	00	0.00	N	2	220
47	20250116	9730	9300	10200	9270	377286	3690190680	00	0.00	N	2	630
48	20250115	9100	9260	9390	8850	83766	768831720	00	0.00	N	5	-100
49	20250114	9200	9280	9300	9070	95265	874172300	00	0.00	N	2	100
50	20250113	9100	9710	9830	9100	202562	1900817980	00	0.00	N	5	-810
51	20250110	9910	10100	10280	9900	99089	987136430	00	0.00	N	5	-50
52	20250109	9960	10150	10440	9870	240464	2419368660	00	0.00	N	5	-190
53	20250108	10150	9520	10230	9400	250624	2476908010	00	0.00	N	2	350
54	20250107	9800	10590	10590	9800	358961	3623642390	00	0.00	N	5	-500
55	20250106	10300	10410	10650	10150	418432	4340470100	00	0.00	N	2	10
56	20250103	10290	9730	10510	9700	442990	4509045690	00	0.00	N	2	450
57	20250102	9840	9380	9860	9130	204453	1949806420	00	0.00	N	2	460
58	20241230	9380	9180	9530	8750	216636	1978303730	00	0.00	N	2	120
59	20241227	9260	9250	9880	9050	476132	4492768110	02	0.00	N	2	340
60	20241226	8920	9630	9780	8900	336539	3083793710	00	0.00	N	5	-760
61	20241224	9680	10160	10790	9520	576429	5818210020	00	0.00	N	2	100
62	20241223	9580	9450	9980	9220	332610	3199999050	00	0.00	N	2	310
63	20241220	9270	9800	10220	9190	511647	4940059700	00	0.00	N	5	-590
64	20241219	9860	9300	10990	9220	1391902	14126214740	00	0.00	N	2	230
65	20241218	9630	8560	10290	8310	2043396	19055283080	00	0.00	N	2	950
66	20241217	8680	7450	8910	7420	1494772	12445819750	00	0.00	N	2	1380
67	20241216	7300	7360	7370	6900	78081	566686890	00	0.00	N	2	100
68	20241213	7200	7100	7250	6950	67066	478151370	00	0.00	N	2	100
69	20241212	7100	7010	7190	6910	113878	803511520	00	0.00	N	2	110
70	20241211	6990	6290	7000	6290	125697	856096670	00	0.00	N	2	700
71	20241210	6290	5930	6330	5930	76030	471147750	00	0.00	N	2	390
72	20241209	5900	6250	6400	5880	155435	930163640	00	0.00	N	5	-610
73	20241206	6510	7140	7140	6350	224767	1482165780	00	0.00	N	5	-640
74	20241205	7150	6930	7330	6800	125695	894693310	00	0.00	N	2	250
75	20241204	6900	6750	7100	6730	95707	657770810	00	0.00	N	5	-140
76	20241203	7040	6600	7840	6600	701249	5116387020	00	0.00	N	2	440
77	20241202	6600	6780	6920	6600	90647	605751610	00	0.00	N	5	-190
78	20241129	6790	7020	7020	6730	75239	512035690	00	0.00	N	5	-220
79	20241128	7010	6960	7140	6900	54904	384693350	00	0.00	N	2	50
80	20241127	6960	7280	7290	6960	117023	820832220	00	0.00	N	5	-320
81	20241126	7280	7390	7460	7180	47029	341636150	00	0.00	N	5	-110
82	20241125	7390	7110	7440	7110	70031	513840520	00	0.00	N	2	280
83	20241122	7110	7130	7370	7090	73978	532977120	00	0.00	N	5	-20
84	20241121	7130	7260	7380	7100	99139	711180670	00	0.00	N	5	-170
85	20241120	7300	7600	7600	7260	38304	281058390	00	0.00	N	5	-80
86	20241119	7380	7610	7610	7330	60504	446712070	00	0.00	N	5	-120
87	20241118	7500	7330	7750	7330	73176	551307000	00	0.00	N	2	100
88	20241115	7400	7350	7620	7200	118131	874015660	00	0.00	N	5	-20
89	20241114	7420	7680	7830	7300	113006	847312410	00	0.00	N	5	-240
90	20241113	7660	7770	8150	7520	148260	1146847620	00	0.00	N	5	-340
91	20241112	8000	8400	8600	7900	175827	1420195350	00	0.00	N	5	-600
92	20241111	8600	9240	9270	8560	132996	1160352350	00	0.00	N	5	-640
93	20241108	9240	9040	9550	9040	65627	612955490	00	0.00	N	2	200
94	20241107	9040	9290	9290	8870	108725	985613060	00	0.00	N	5	-130
95	20241106	9170	9880	10100	9170	138223	1329826010	00	0.00	N	5	-540
96	20241105	9710	9800	9990	9680	61005	598370560	00	0.00	N	5	-90
97	20241104	9800	9510	9950	9450	87068	853663910	00	0.00	N	2	290
98	20241101	9510	9930	9930	9500	98073	949033320	00	0.00	N	5	-520
99	20241031	10030	9510	10250	9500	133537	1328047970	00	0.00	N	2	280
100	20241030	9750	10050	10250	9750	77472	769270800	00	0.00	N	5	-300
101	20241029	10050	10290	10300	9770	84010	841143940	00	0.00	N	5	-160
102	20241028	10210	9770	10310	9760	91786	925773400	00	0.00	N	2	460
103	20241025	9750	9890	10050	9670	60817	594242390	00	0.00	N	5	-70
104	20241024	9820	9910	10060	9660	70322	690808330	00	0.00	N	5	-260
105	20241023	10080	9560	10200	9530	114963	1140883200	00	0.00	N	2	420
106	20241022	9660	10100	10180	9660	91951	905637230	00	0.00	N	5	-530
107	20241021	10190	10150	10320	9440	89242	900921600	00	0.00	N	2	30
108	20241018	10160	10910	10910	10120	176139	1827877140	00	0.00	N	5	-830
109	20241017	10990	11070	11070	10530	138435	1483407860	00	0.00	N	2	210
110	20241016	10780	10910	11100	10760	156388	1695750780	00	0.00	N	5	-600
111	20241015	11380	11970	12100	10880	233905	2683094550	00	0.00	N	5	-380
112	20241014	11760	11660	12240	11650	163194	1939215170	00	0.00	N	2	110
113	20241011	11650	11750	12200	11550	141557	1680633310	00	0.00	N	5	-190
114	20241010	11840	12400	12420	11810	197529	2377918860	00	0.00	N	5	-450
115	20241008	12290	11940	12310	11700	208142	2493275150	00	0.00	N	2	90
116	20241007	12200	11890	12390	11480	350643	4230541400	00	0.00	N	2	500
117	20241004	11700	11070	11890	11070	299756	3485351200	00	0.00	N	2	650
118	20241002	11050	10850	11340	10620	151858	1669368460	00	0.00	N	5	-270
119	20240930	11320	12240	12240	11320	279317	3244046720	00	0.00	N	5	-930
120	20240927	12250	12180	12940	11910	1101499	13608860210	00	0.00	N	2	470
121	20240926	11780	10710	11790	10620	815292	9111034040	00	0.00	N	2	1550
122	20240925	10230	10500	10630	10110	166966	1743828740	00	0.00	N	5	-120
123	20240924	10350	10090	10350	9830	138108	1392756520	00	0.00	N	2	350
124	20240923	10000	9980	10200	9500	108187	1081912250	00	0.00	N	2	40
125	20240920	9960	10340	10760	9960	212553	2193489370	00	0.00	N	5	-100
126	20240919	10060	10500	10500	9620	208150	2064508100	00	0.00	N	5	-220
127	20240913	10280	11000	11000	10260	301697	3174984290	00	0.00	N	5	-800
128	20240912	11080	10500	11350	10300	1116224	12139790170	00	0.00	N	2	1030
129	20240911	10050	9780	10650	9780	445425	4570914780	00	0.00	N	2	470
130	20240910	9580	9680	9970	9520	224566	2182615510	00	0.00	N	5	-210
131	20240909	9790	8670	10700	8150	1533187	15303775510	00	0.00	N	2	900
132	20240906	8890	9430	9430	8840	150889	1358108240	00	0.00	N	5	-540
133	20240905	9430	9270	9480	9200	177493	1654518600	00	0.00	N	2	180
134	20240904	9250	9200	9600	9200	180636	1691010360	00	0.00	N	5	-800
135	20240903	10050	10200	10430	10030	126124	1286144530	00	0.00	N	5	-210
136	20240902	10260	10610	10610	10240	73722	759133000	00	0.00	N	5	-290
137	20240830	10550	10430	10700	10310	78216	818399610	00	0.00	N	2	140
138	20240829	10410	10610	10810	10260	200026	2085491760	00	0.00	N	5	-700
139	20240828	11110	11280	11280	10680	105040	1148112790	00	0.00	N	2	190
140	20240827	10920	11190	11190	10790	79331	867503570	00	0.00	N	5	-130
141	20240826	11050	11590	11690	11000	138493	1549858720	00	0.00	N	5	-540
142	20240823	11590	11500	11710	11470	94641	1093241000	00	0.00	N	5	-250
143	20240822	11840	12160	12260	11800	102971	1231232050	00	0.00	N	5	-310
144	20240821	12150	12410	12690	11950	129517	1573816940	00	0.00	N	5	-580
145	20240820	12730	11680	12940	11670	404685	5040538730	00	0.00	N	2	1270
146	20240819	11460	11980	12030	11410	102833	1197977850	00	0.00	N	5	-510
147	20240816	11970	11950	12090	11830	149473	1791929460	00	0.00	N	2	210
148	20240814	11760	12010	12060	11610	125795	1487056020	00	0.00	N	2	190
149	20240813	11570	11560	11890	11180	148782	1709146680	00	0.00	N	2	50
150	20240812	11520	11190	11770	11160	218153	2492744070	00	0.00	N	2	450
151	20240809	11070	10800	11400	10800	231466	2560904970	00	0.00	N	2	690
152	20240808	10380	10400	10790	10050	206719	2144620030	00	0.00	N	5	-400
153	20240807	10780	10760	11110	10540	262407	2849516330	00	0.00	N	2	20
154	20240806	10760	10330	11080	10330	329589	3527759970	00	0.00	N	2	530
155	20240805	10230	12190	12400	9570	988444	10821618080	00	0.00	N	5	-2480
156	20240802	12710	14150	14190	12560	1023980	13566238820	00	0.00	N	5	-2970
157	20240801	15680	15500	15850	15310	87995	1375801270	00	0.00	N	2	460
158	20240731	15220	14960	15270	14590	98595	1463850270	00	0.00	N	2	220
159	20240730	15000	15550	15730	15000	103841	1573210590	00	0.00	N	5	-750
160	20240729	15750	15840	15840	15570	57173	896048120	00	0.00	N	5	-100
161	20240726	15850	15900	16090	15550	61437	968635690	00	0.00	N	5	-60
162	20240725	15910	16030	16230	15680	74155	1181687290	00	0.00	N	5	-460
163	20240724	16370	16410	16900	16370	54897	911973450	00	0.00	N	5	-430
164	20240723	16800	17100	17590	16720	67816	1152196190	00	0.00	N	5	-220
165	20240722	17020	17900	17910	17020	73629	1269181920	00	0.00	N	5	-1140
166	20240719	18160	17940	18800	17900	59736	1093706960	00	0.00	N	2	260
167	20240718	17900	17900	18100	17600	121621	2162686890	00	0.00	N	5	-740
168	20240717	18640	18840	19110	18640	52185	982074360	00	0.00	N	5	-200
169	20240716	18840	18920	19780	18730	112086	2142388920	00	0.00	N	5	-80
170	20240715	18920	19100	19100	18590	59248	1117153430	00	0.00	N	5	-130
171	20240712	19050	19040	19200	18860	69427	1321213470	00	0.00	N	5	-260
172	20240711	19310	20150	21400	18900	322189	6347763760	00	0.00	N	5	-740
173	20240710	20050	20700	20750	20000	75009	1515317450	00	0.00	N	5	-800
174	20240709	20850	20700	21200	20500	106232	2218163600	00	0.00	N	2	300
175	20240708	20550	20400	20550	19960	74970	1516657800	00	0.00	N	2	100
176	20240705	20450	20550	20700	20150	92196	1883439650	00	0.00	N	5	-50
177	20240704	20500	21400	21700	20200	247534	5167538050	00	0.00	N	2	350
178	20240703	20150	20800	21100	19980	120410	2441414980	00	0.00	N	5	-950
179	20240702	21100	21250	21500	20200	197365	4109022900	00	0.00	N	5	-150
180	20240701	21250	20250	22300	20200	605450	12874564580	00	0.00	N	2	1460
181	20240628	19790	19290	21400	18890	740567	15045061120	00	0.00	N	2	690
182	20240627	19100	18850	19330	18850	67403	1289754150	00	0.00	N	2	270
183	20240626	18830	18900	19130	18820	71861	1361093100	00	0.00	N	2	80
184	20240625	18750	18540	18800	18390	86771	1607483770	00	0.00	N	5	-260
185	20240624	19010	19920	20100	18800	142656	2743447230	00	0.00	N	5	-1090
186	20240621	20100	20550	20700	20050	85248	1725811850	00	0.00	N	5	-750
187	20240620	20850	21550	21600	20800	89853	1892836950	00	0.00	N	5	-700
188	20240619	21550	21450	21850	20500	221635	4730535000	00	0.00	N	2	650
189	20240618	20900	20400	21950	20400	239210	5054722700	00	0.00	N	2	350
190	20240617	20550	20800	20950	20350	111524	2297776700	00	0.00	N	5	-450
191	20240614	21000	22250	22300	21000	230794	4928929900	00	0.00	N	5	-1300
192	20240613	22300	22350	22850	21950	176557	3942109850	00	0.00	N	2	650
193	20240612	21650	22150	22450	21200	177171	3849452400	00	0.00	N	5	-500
194	20240611	22150	22550	22850	22100	156292	3502463800	00	0.00	N	5	-400
195	20240610	22550	23500	23650	22550	232084	5310477900	01	-4.39	N	5	-300
196	20240607	22850	22180	23710	22037	848333	19588922950	00	0.00	N	5	-47
197	20240605	22897	21750	27200	21176	4299283	105187243600	00	0.00	N	2	1864
198	20240604	21033	21511	21893	20937	165028	3520099850	00	0.00	N	5	-669
199	20240603	21702	20985	21798	20985	194960	4189306250	00	0.00	N	2	764
200	20240531	20937	21559	21750	20937	227207	4802709500	00	0.00	N	5	-525
201	20240530	21463	21129	25240	20459	2737444	63716579700	00	0.00	N	2	143
202	20240529	21320	22276	22419	21272	296671	6497789900	00	0.00	N	5	-621
203	20240528	21941	20555	21989	20173	394923	8445733800	00	0.00	N	2	1434
204	20240527	20507	20220	21033	20077	191136	3911045200	00	0.00	N	2	382
205	20240524	20125	20220	20890	19886	225845	4591549800	00	0.00	N	5	-478
206	20240523	20603	20507	23375	19694	1998559	43689449300	00	0.00	N	2	430
207	20240522	20173	20459	20459	19933	95752	1925991650	00	0.00	N	5	-95
208	20240521	20268	20603	20746	20125	100546	2041905700	00	0.00	N	5	-95
209	20240520	20364	20651	20698	20220	149635	3048483150	00	0.00	N	5	-525
210	20240517	20890	21415	21463	20794	135164	2833499250	00	0.00	N	5	-478
211	20240516	21368	22132	22228	21320	190375	4129096800	00	0.00	N	5	-334
212	20240514	21702	21224	21989	20985	202366	4351033900	00	0.00	N	2	478
213	20240513	21224	21893	22610	21081	378432	8173416800	00	0.00	N	5	-621
214	20240510	21846	22085	22276	20937	562509	12111922550	00	0.00	N	5	-191
215	20240509	22037	23041	23041	22037	458894	10299978300	00	0.00	N	5	-1003
216	20240508	23041	24809	25383	22850	1555353	36726298700	00	0.00	N	5	-6501
217	20240507	29542	29446	29924	29351	152227	4445125900	00	0.00	N	2	764
218	20240503	28777	30116	30163	28729	143752	4187024150	00	0.00	N	5	-764
219	20240502	29542	29016	29685	28347	176691	5160993500	00	0.00	N	2	525
220	20240430	29016	30020	30307	28777	215719	6334501700	00	0.00	N	5	-812
221	20240429	29829	28873	31741	28873	470379	13996811900	00	0.00	N	5	-286
222	20240426	30116	30259	30641	29685	82894	2489844100	00	0.00	N	2	286
223	20240425	29829	30355	31072	29829	94160	2860090200	00	0.00	N	5	-1195
224	20240424	31024	31454	31884	30785	102714	3213506200	00	0.00	N	2	717
225	20240423	30307	31263	31406	30307	84222	2589933450	00	0.00	N	5	-47
226	20240422	30355	30785	31502	30163	131079	4000162800	00	0.00	N	5	-1386
227	20240419	31741	33079	33079	30307	211091	6668717400	00	0.00	N	5	-1959
228	20240418	33701	32171	33749	31932	119243	3938258200	00	0.00	N	2	1195
229	20240417	32506	33079	33749	32506	128659	4261110550	00	0.00	N	2	573
230	20240416	31932	33462	34561	31837	163064	5354606500	00	0.00	N	5	-1912
231	20240415	33844	33940	34609	33271	142028	4794406800	00	0.00	N	5	-1003
232	20240412	34848	33940	35900	33032	395677	13702965250	00	0.00	N	2	1816
233	20240411	33032	31789	33127	30833	171660	5534831650	00	0.00	N	2	956
234	20240409	32076	34035	34418	32028	305547	10094858700	00	0.00	N	5	-2055
235	20240408	34131	36760	36856	34131	251085	8780643450	00	0.00	N	5	-2294
236	20240405	36426	36856	37573	35995	263122	9630426800	00	0.00	N	5	-1577
237	20240404	38003	37095	38099	35948	437648	16413026350	00	0.00	N	2	1481
238	20240403	36521	37334	37334	35565	280022	10144609500	00	0.00	N	5	-812
239	20240402	37334	37143	39055	37143	632775	24136000750	00	0.00	N	2	382
240	20240401	36951	37669	38433	36951	366237	13786636700	00	0.00	N	5	-191
241	20240329	37143	36426	40585	36091	2156292	83430750450	00	0.00	N	2	717
242	20240328	36426	36139	37286	35278	534961	19532710850	00	0.00	N	2	717
243	20240327	35709	35278	35995	34800	215500	7604650550	00	0.00	N	5	-191
244	20240326	35900	35517	36712	34131	369937	13122489450	00	0.00	N	2	812
245	20240325	35087	35804	36712	34944	263552	9375497400	00	0.00	N	5	-1003
246	20240322	36091	37573	38194	35709	355433	12999106600	00	0.00	N	5	-1434
247	20240321	37525	39007	39820	37525	583754	22533344800	00	0.00	N	5	-430
248	20240320	37955	37955	38959	36760	520892	19900909550	00	0.00	N	2	478
249	20240319	37477	38147	38481	37191	544936	20567913450	00	0.00	N	5	-2294
250	20240318	39772	37286	40967	36999	1500130	59420825000	00	0.00	N	2	2246
251	20240315	37525	35231	38051	34896	699381	25924528400	00	0.00	N	2	2007
252	20240314	35517	37860	38433	35231	639087	23352186350	00	0.00	N	5	-3202
253	20240313	38720	41158	42449	38242	1012310	40693694350	00	0.00	N	5	-1434
254	20240312	40154	38051	40250	36712	827005	32005550800	00	0.00	N	2	1912
255	20240311	38242	37382	38816	36617	651276	24470109500	00	0.00	N	5	-1434
256	20240308	39676	40250	41302	38911	1208903	48553785650	00	0.00	N	2	860
257	20240307	38816	40154	41732	37191	2066927	82310222350	00	0.00	N	2	286
258	20240306	38529	36282	39198	35087	1158448	44017098600	00	0.00	N	2	1290
259	20240305	37238	37191	38577	36043	887739	33253770600	00	0.00	N	2	47
260	20240304	37191	33318	37191	32984	1216667	43531004950	00	0.00	N	2	5210
261	20240229	31980	32601	32697	31311	281835	9008678650	00	0.00	N	5	-908
262	20240228	32888	34083	34705	32554	399351	13292440000	00	0.00	N	5	-1099
263	20240227	35550	36400	37000	35100	341261	12210681000	00	0.00	N	5	-1200
264	20240226	36750	37050	38500	36350	278279	10421010850	00	0.00	N	5	-1050
265	20240223	37800	41000	41000	37400	829890	32331898150	00	0.00	N	5	-1450
266	20240222	39250	37850	39750	36550	1269778	48427946450	00	0.00	N	2	3550
267	20240221	35700	34500	37150	33550	699547	25016307450	00	0.00	N	2	600
268	20240220	35100	35500	36250	34700	265510	9405705900	00	0.00	N	5	-800
269	20240219	35900	35000	36300	34950	309485	11030364950	00	0.00	N	5	-150
270	20240216	36050	38500	39400	36050	593632	21925844450	00	0.00	N	5	-2450
271	20240215	38500	41000	41000	38000	855792	33291738650	00	0.00	N	5	-1600
272	20240214	40100	37050	40250	36550	1187660	46404302750	00	0.00	N	2	1400
273	20240213	38700	35350	39300	34300	2172967	81469036150	00	0.00	N	2	5200
274	20240208	33500	32950	34150	32050	1089714	36114780850	00	0.00	N	2	2250
275	20240207	31250	30550	31650	29850	407442	12602813200	00	0.00	N	2	200
276	20240206	31050	29300	31350	28000	690361	20691942000	00	0.00	N	2	2000
277	20240205	29050	30150	30250	28900	296327	8737277800	00	0.00	N	5	-350
278	20240202	29400	30850	31450	29300	421587	12734429700	00	0.00	N	5	-800
279	20240201	30200	30550	31000	29050	486142	14496454350	00	0.00	N	5	-750
280	20240131	30950	33500	33600	30700	467196	14850165450	00	0.00	N	5	-3150
281	20240130	34100	34350	34550	31750	642781	21270110350	00	0.00	N	5	-300
282	20240129	34400	36650	36950	33000	1035425	35863152500	00	0.00	N	5	-3850
283	20240126	38250	38050	39450	37350	348270	13323951500	00	0.00	N	5	-1400
284	20240125	39650	40350	42900	38550	914951	37695252800	00	0.00	N	5	-750
285	20240124	40400	41950	42100	39300	492377	19840288050	00	0.00	N	5	-2400
286	20240123	42800	44800	44800	40850	765415	32492851600	00	0.00	N	5	-1200
287	20240122	44000	42400	44900	41750	1639365	71272326800	00	0.00	N	2	3000
288	20240119	41000	42500	42550	40200	898976	37205474600	00	0.00	N	2	750
289	20240118	40250	37200	40450	36000	905843	35162750600	00	0.00	N	2	3250
290	20240117	37000	40800	41500	36400	902386	33975115050	00	0.00	N	5	-3100
291	20240116	40100	43700	44550	40000	609034	25270066750	00	0.00	N	5	-3600
292	20240115	43700	42600	44250	41500	676009	29260122800	00	0.00	N	2	1800
293	20240112	41900	41850	43050	40700	452384	18869787300	00	0.00	N	5	-700
294	20240111	42600	44450	44650	42500	449600	19371304900	00	0.00	N	5	-1850
295	20240110	44450	43050	44800	41500	866684	37826425850	00	0.00	N	2	1300
296	20240109	43150	45650	47500	42550	1560073	70280186600	00	0.00	N	5	-650
297	20240108	43800	45150	46350	43200	729542	32191808400	00	0.00	N	5	-1850
298	20240105	45650	47150	47150	44450	976043	44318556500	00	0.00	N	5	-850
299	20240104	46500	50100	53300	45550	3054263	150687134150	00	0.00	N	5	-3500
300	20240103	50000	44900	50000	44400	3066885	145575051350	00	0.00	N	2	3350
301	20240102	46650	40150	48500	40100	5159068	236659960400	00	0.00	N	2	6500
302	20231228	40150	40800	41700	39550	903357	36755495100	00	0.00	N	5	-50
303	20231227	40200	43400	43900	39500	1268923	52085557500	02	0.00	N	5	-3200
304	20231226	43400	43800	44550	40200	1403622	59655379550	00	0.00	N	3	0
305	20231222	43400	45000	47550	43000	3043158	138293160100	00	0.00	N	2	250
306	20231221	43150	41700	46250	41450	3067230	135272963550	00	0.00	N	2	600
307	20231220	42550	41750	45000	40500	3098655	132601400100	00	0.00	N	2	850
308	20231219	41700	37650	47800	37500	10587755	446439215200	00	0.00	N	2	3500
309	20231218	38200	33450	38200	33000	4525995	161991887850	00	0.00	N	2	5650
310	20231215	32550	33500	35350	31250	2174885	71560989050	00	0.00	N	5	-800
311	20231214	33350	36300	41350	32850	7674168	282489630150	00	0.00	N	5	-650
312	20231213	34000	28400	34700	26500	6344944	196659798950	00	0.00	N	2	6200
313	20231212	27800	28700	31850	27650	5195319	156482243550	00	0.00	N	2	250
314	20231211	27550	27200	29500	27000	2202299	62272530350	00	0.00	N	2	300
315	20231208	27250	24300	28700	23900	5420550	144275554650	00	0.00	N	2	4350
316	20231207	22900	23500	24000	22750	495107	11508716650	00	0.00	N	5	-1250
317	20231206	24150	22500	24350	22200	1225216	28604706650	00	0.00	N	2	1850
318	20231205	22300	23950	24950	22000	1163765	27037834450	00	0.00	N	5	-2300
319	20231204	24600	25200	25450	23700	1061158	26121843900	00	0.00	N	5	-1150
320	20231201	25750	28950	29100	25300	2524751	68489716550	00	0.00	N	5	-4050
321	20231130	29800	27650	30400	26700	4153147	120243178350	00	0.00	N	2	2550
322	20231129	27250	30550	31250	27200	4074859	118518494550	00	0.00	N	5	-600
323	20231128	27850	26450	29350	25650	6100129	168137134800	00	0.00	N	2	1300
324	20231127	26550	22900	28650	22500	7592245	200218845900	00	0.00	N	2	4500
325	20231124	22050	21250	22800	20550	750265	16364171750	00	0.00	N	2	550
326	20231123	21500	20500	21700	19740	689877	14450024330	00	0.00	N	2	1150
327	20231122	20350	19070	20550	18660	661326	13142944950	00	0.00	N	2	1390
328	20231121	18960	19580	21900	18890	1244609	25238716930	00	0.00	N	2	310
329	20231120	18650	17940	19010	17310	250904	4614691230	00	0.00	N	2	710
330	20231117	17940	20400	20400	17780	337696	6242416870	00	0.00	N	5	-2000
331	20231116	19940	19750	20300	19500	245594	4889613860	00	0.00	N	5	-260
332	20231115	20200	18000	21350	17790	1274637	25370169800	00	0.00	N	2	2650
333	20231114	17550	17200	17780	16810	160008	2747389270	00	0.00	N	2	790
334	20231113	16760	18000	18130	16760	232973	4020192040	00	0.00	N	5	-1220
335	20231110	17980	20500	20600	17850	402932	7664657920	00	0.00	N	5	-2370
336	20231109	20350	20050	20650	19990	237802	4824320670	00	0.00	N	5	-100
337	20231108	20450	21200	21700	20200	491661	10320671350	00	0.00	N	5	-150
338	20231107	20600	21850	21900	19900	491365	10206147450	00	0.00	N	5	-1400
339	20231106	22000	22950	23300	20700	892180	19232576650	00	0.00	N	5	-650
340	20231103	22650	24100	24700	22650	926081	21598189250	00	0.00	N	5	-1850
341	20231102	24500	21700	26100	21550	4669718	111802675800	00	0.00	N	2	2600
342	20231101	21900	22500	23150	20750	3848668	84484271300	00	0.00	N	5	-50
343	20231031	21950	19750	22450	19110	5521124	116975110110	00	0.00	N	2	1950
344	20231030	20000	21400	21900	19150	2016597	40462940180	00	0.00	N	5	-650
345	20231027	20650	29200	30900	19960	7875419	198236650480	00	0.00	N	2	3650