KissMeData/460930/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250421	17280	17500	17510	17050	197439	3409046035	00	0.00	N	5	-320
3	20250418	17600	18030	18230	17500	472583	8408976525	00	0.00	N	2	160
4	20250417	17440	18180	18440	17360	736636	13202881960	00	0.00	N	2	220
5	20250416	17220	17900	18060	17220	434165	7695912320	00	0.00	N	5	-1000
6	20250415	18220	18020	18230	17650	744420	13313247765	00	0.00	N	2	130
7	20250414	18090	19600	19600	17870	1957947	36301761240	00	0.00	N	2	440
8	20250411	17650	15980	17650	15460	1869146	31303005175	00	0.00	N	1	4070
9	20250410	13580	13240	13580	13000	124472	1666800575	00	0.00	N	2	980
10	20250409	12600	12990	13120	12350	106111	1348537780	00	0.00	N	5	-130
11	20250408	12730	12700	13170	12630	145799	1871879820	00	0.00	N	2	160
12	20250407	12570	13340	13740	12560	129200	1656437755	00	0.00	N	5	-1340
13	20250404	13910	13800	14100	13420	115032	1580026830	00	0.00	N	2	110
14	20250403	13800	13590	14000	13590	59961	829121650	00	0.00	N	5	-250
15	20250402	14050	14250	14280	13940	61285	861271485	00	0.00	N	3	0
16	20250401	14050	14060	14360	13960	93935	1328149045	00	0.00	N	2	50
17	20250331	14000	13790	14300	13680	121499	1699678365	00	0.00	N	5	-200
18	20250328	14200	14630	14720	14160	176925	2537480030	00	0.00	N	5	-430
19	20250327	14630	14910	15140	14590	188905	2797434680	00	0.00	N	5	-470
20	20250326	15100	15020	15260	14910	117524	1771459785	00	0.00	N	5	-30
21	20250325	15130	15410	15470	15030	135282	2056899860	00	0.00	N	5	-260
22	20250324	15390	15390	15470	15190	105688	1620842440	00	0.00	N	5	-60
23	20250321	15450	15600	15690	15100	251273	3854981945	00	0.00	N	5	-350
24	20250320	15800	16660	16750	15750	282081	4555865645	00	0.00	N	5	-850
25	20250319	16650	16990	17000	16500	198080	3303860625	00	0.00	N	5	-210
26	20250318	16860	16330	17090	16330	407464	6826571505	00	0.00	N	2	440
27	20250317	16420	16180	16460	16060	155922	2537361475	00	0.00	N	2	220
28	20250314	16200	16310	16440	16160	132163	2143929775	00	0.00	N	5	-110
29	20250313	16310	16460	16580	16290	160054	2629571690	00	0.00	N	5	-100
30	20250312	16410	16930	16930	16400	319102	5286283435	00	0.00	N	5	-120
31	20250311	16530	16560	16730	16300	269190	4443503960	00	0.00	N	5	-560
32	20250310	17090	16580	18230	16300	1079223	18969575865	00	0.00	N	2	310
33	20250307	16780	17210	17640	16770	278110	4708287835	00	0.00	N	5	-440
34	20250306	17220	17680	17960	17130	256504	4483447615	00	0.00	N	5	-420
35	20250305	17640	17010	17800	16820	577719	10067496210	00	0.00	N	2	550
36	20250304	17090	16760	17490	16760	366679	6317372330	00	0.00	N	2	330
37	20250228	16760	16660	17420	16660	327325	5559865030	00	0.00	N	5	-340
38	20250227	17100	18100	18100	17000	514176	8941202870	00	0.00	N	5	-860
39	20250226	17960	18630	18700	17960	387622	7023663560	00	0.00	N	5	-610
40	20250225	18570	17960	19480	17720	1032507	19240756450	00	0.00	N	2	590
41	20250224	17980	17820	18280	17610	320802	5763805200	00	0.00	N	5	-70
42	20250221	18050	18450	18460	17780	457672	8297312180	00	0.00	N	5	-400
43	20250220	18450	19360	19360	18450	597507	11169840460	00	0.00	N	5	-870
44	20250219	19320	19390	19800	18930	1060972	20498981950	00	0.00	N	5	-110
45	20250218	19430	19900	20000	19170	790763	15383734500	00	0.00	N	5	-430
46	20250217	19860	20150	20200	19460	622681	12388344300	00	0.00	N	5	-120
47	20250214	19980	19850	20400	19780	767433	15385124990	00	0.00	N	5	-120
48	20250213	20100	20450	20800	19910	1395273	28307098700	00	0.00	N	5	-100
49	20250212	20200	19300	20950	19140	2683118	54231536210	00	0.00	N	2	700
50	20250211	19500	18530	21200	18300	4727998	95002729300	00	0.00	N	2	970
51	20250210	18530	19370	19370	18530	572054	10839703410	00	0.00	N	5	-620
52	20250207	19150	18550	19550	18200	1174340	22434220850	00	0.00	N	2	600
53	20250206	18550	18860	19090	18530	684885	12890885620	00	0.00	N	5	-280
54	20250205	18830	18560	19020	18100	672963	12467801020	00	0.00	N	2	80
55	20250204	18750	18250	18950	18090	892550	16502714850	00	0.00	N	2	670
56	20250203	18080	18570	19100	18000	681013	12612978810	00	0.00	N	5	-860
57	20250131	18940	19360	19620	18730	759509	14535486340	00	0.00	N	5	-690
58	20250124	19630	20100	20150	19210	1080092	21174759740	00	0.00	N	2	50
59	20250123	19580	20150	20250	19380	1068864	21013245920	00	0.00	N	5	-570
60	20250122	20150	20750	20850	20000	1196511	24383917990	00	0.00	N	5	-500
61	20250121	20650	20150	21300	19960	2750952	56767710200	00	0.00	N	2	550
62	20250120	20100	20650	22350	19820	7974403	168407600650	00	0.00	N	2	1290
63	20250117	18810	18660	19300	18510	2034230	38974101190	00	0.00	N	5	-90
64	20250116	18900	18860	18900	18200	1255764	23309653890	00	0.00	N	2	410
65	20250115	18490	18670	19430	18400	3884488	73461929050	00	0.00	N	3	0
66	20250114	18490	16940	20250	16850	17955440	341744009400	00	0.00	N	2	1530
67	20250113	16960	18020	18020	16960	2785962	48440293040	00	0.00	N	5	-840
68	20250110	17800	14560	18450	14420	21280011	370660711960	00	0.00	N	2	3280
69	20250109	14520	14700	14700	14150	328253	4729070890	00	0.00	N	3	0
70	20250108	14520	14630	14640	14220	631843	9120884630	00	0.00	N	2	110
71	20250107	14410	13850	14980	13760	1872613	27099686130	00	0.00	N	2	750
72	20250106	13660	13460	13670	13370	170214	2306363100	00	0.00	N	2	100
73	20250103	13560	13720	13920	13500	237531	3234268910	00	0.00	N	5	-140
74	20250102	13700	13300	13820	12880	298710	4042641210	00	0.00	N	2	270
75	20241230	13430	13490	13570	13250	169989	2276956280	00	0.00	N	3	0
76	20241227	13430	14080	14080	13220	413371	5619120550	02	0.00	N	5	-550
77	20241226	13980	14050	14660	13700	1164584	16453877020	00	0.00	N	2	350
78	20241224	13630	13760	13940	13360	292295	3964442460	00	0.00	N	5	-60
79	20241223	13690	13930	14200	13610	774745	10755183610	00	0.00	N	2	230
80	20241220	13460	13180	14920	12840	3596835	50670230300	00	0.00	N	2	400
81	20241219	13060	12320	13190	12260	366688	4723235110	00	0.00	N	2	360
82	20241218	12700	12600	13170	12520	241524	3097528810	00	0.00	N	2	40
83	20241217	12660	12860	12930	12650	156861	2005776340	00	0.00	N	5	-200
84	20241216	12860	12820	12950	12590	182519	2324831100	00	0.00	N	2	60
85	20241213	12800	12420	12850	12170	214218	2678042510	00	0.00	N	2	380
86	20241212	12420	12610	12640	12120	198214	2446688910	00	0.00	N	5	-120
87	20241211	12540	12080	12550	11750	264062	3273408380	00	0.00	N	2	460
88	20241210	12080	11190	12210	11190	326692	3872189650	00	0.00	N	2	1030
89	20241209	11050	11770	11880	11000	363192	4116404790	00	0.00	N	5	-1110
90	20241206	12160	12590	12640	11560	415372	4992408250	00	0.00	N	5	-510
91	20241205	12670	12900	13040	12360	271911	3434236750	00	0.00	N	5	-330
92	20241204	13000	13170	13480	12780	516062	6728580430	00	0.00	N	5	-710
93	20241203	13710	13210	13810	13200	309442	4191687370	00	0.00	N	2	380
94	20241202	13330	14370	14640	13260	499515	6863193430	00	0.00	N	5	-980
95	20241129	14310	14630	14840	14220	343664	4946648740	00	0.00	N	5	-320
96	20241128	14630	14310	15890	14140	2332620	35636992030	00	0.00	N	2	190
97	20241127	14440	15040	15500	14330	678688	10188180240	00	0.00	N	5	-750
98	20241126	15190	15140	15190	14730	404804	6054029750	00	0.00	N	2	50
99	20241125	15140	14450	15140	14440	604728	8951161580	00	0.00	N	2	690
100	20241122	14450	13940	14500	13800	373189	5336405790	00	0.00	N	2	480
101	20241121	13970	14700	14710	13830	426922	6058204660	00	0.00	N	5	-680
102	20241120	14650	14650	14780	14140	454388	6586036790	00	0.00	N	5	-200
103	20241119	14850	14900	14980	14310	594142	8730357720	00	0.00	N	2	250
104	20241118	14600	14080	14760	14070	640857	9291465510	00	0.00	N	2	400
105	20241115	14200	13810	14370	13500	851630	11859304940	00	0.00	N	5	-700
106	20241114	14900	14340	14950	13930	1325501	19289388110	00	0.00	N	2	450
107	20241113	14450	16000	16200	14300	1445425	21885503880	00	0.00	N	5	-2140
108	20241112	16590	16110	16700	15650	3258226	52951735480	00	0.00	N	2	10
109	20241111	16580	15510	17770	15330	11998877	200575651070	00	0.00	N	2	1970
110	20241108	14610	15310	15700	14270	10252610	153498654870	00	0.00	N	2	1220
111	20241107	13390	10360	13390	10280	5053687	65454977130	00	0.00	N	1	3090
112	20241106	10300	10180	10310	10000	66953	681342440	00	0.00	N	2	120
113	20241105	10180	10110	10400	10090	70393	722544600	00	0.00	N	2	70
114	20241104	10110	9810	10190	9810	64024	645214410	00	0.00	N	2	250
115	20241101	9860	9980	9980	9710	58121	569322920	00	0.00	N	5	-100
116	20241031	9960	9930	9990	9580	89128	871518850	00	0.00	N	2	20
117	20241030	9940	9990	10120	9890	54434	541771690	00	0.00	N	5	-150
118	20241029	10090	9920	10120	9850	68913	685894450	00	0.00	N	2	190
119	20241028	9900	9780	9920	9750	77522	764181120	00	0.00	N	2	60
120	20241025	9840	9990	10110	9800	81732	809550530	00	0.00	N	5	-170
121	20241024	10010	10090	10090	9880	109174	1086074240	00	0.00	N	5	-140
122	20241023	10150	10050	10250	9960	99512	1001937510	00	0.00	N	2	110
123	20241022	10040	10320	10420	10010	89371	903070630	00	0.00	N	5	-280
124	20241021	10320	10340	10540	10210	70533	731310780	00	0.00	N	2	80
125	20241018	10240	10690	10770	10180	143574	1487211020	00	0.00	N	5	-450
126	20241017	10690	10570	10700	10460	57481	608377010	00	0.00	N	2	130
127	20241016	10560	10700	10940	10540	61085	648620770	00	0.00	N	5	-240
128	20241015	10800	10750	11020	10510	62110	673275540	00	0.00	N	2	70
129	20241014	10730	10650	10750	10450	78108	827192750	00	0.00	N	2	190
130	20241011	10540	10870	10910	10520	75303	806657030	00	0.00	N	5	-330
131	20241010	10870	11150	11150	10870	35563	389359860	00	0.00	N	5	-30
132	20241008	10900	10890	11080	10850	59195	645202630	00	0.00	N	5	-120
133	20241007	11020	10930	11070	10770	52084	568653760	00	0.00	N	2	90
134	20241004	10930	11160	11160	10880	26123	286660790	00	0.00	N	2	70
135	20241002	10860	10650	11070	10560	46435	505270130	00	0.00	N	5	-280
136	20240930	11140	11260	11380	11100	49297	551445370	00	0.00	N	5	-170
137	20240927	11310	11510	11510	11290	54731	622258910	00	0.00	N	5	-180
138	20240926	11490	11400	11490	11240	67033	762370580	00	0.00	N	2	190
139	20240925	11300	11300	11480	11200	98753	1122970140	00	0.00	N	3	0
140	20240924	11300	11130	11300	11000	73144	816385830	00	0.00	N	2	180
141	20240923	11120	11070	11190	10880	51840	574645180	00	0.00	N	2	60
142	20240920	11060	11100	11400	11000	79615	887904870	00	0.00	N	2	10
143	20240919	11050	11050	11280	10850	64722	714795230	00	0.00	N	2	60
144	20240913	10990	11100	11280	10940	79047	876635180	00	0.00	N	3	0
145	20240912	10990	10500	10990	10500	116604	1257884760	00	0.00	N	2	580
146	20240911	10410	10680	10870	10300	110933	1167405510	00	0.00	N	5	-160
147	20240910	10570	10780	10990	10530	151461	1630808950	00	0.00	N	5	-100
148	20240909	10670	10290	11840	10270	568274	6228452350	00	0.00	N	5	-110
149	20240906	10780	11100	11180	10780	109957	1198741230	00	0.00	N	5	-400
150	20240905	11180	11570	11660	11140	95829	1087333170	00	0.00	N	5	-390
151	20240904	11570	11700	11890	11560	100114	1165367640	00	0.00	N	5	-530
152	20240903	12100	12140	12260	12090	45971	558259490	00	0.00	N	5	-40
153	20240902	12140	12240	12310	11970	69836	840952080	00	0.00	N	5	-100
154	20240830	12240	11880	12280	11880	90927	1103297960	00	0.00	N	2	360
155	20240829	11880	12200	12200	11880	89893	1074314270	00	0.00	N	5	-270
156	20240828	12150	12540	12650	12140	103872	1272811330	00	0.00	N	5	-260
157	20240827	12410	12220	12460	12220	77612	959851330	00	0.00	N	2	50
158	20240826	12360	12630	12720	12340	100050	1244345180	00	0.00	N	5	-290
159	20240823	12650	12740	12740	12520	78607	992276250	00	0.00	N	5	-160
160	20240822	12810	13280	13290	12750	148479	1919428240	00	0.00	N	5	-390
161	20240821	13200	13430	13430	13060	78097	1029051000	00	0.00	N	5	-230
162	20240820	13430	13360	13550	13260	79652	1065062150	00	0.00	N	2	180
163	20240819	13250	13710	13800	13250	142709	1920733810	00	0.00	N	5	-470
164	20240816	13720	13690	13820	13490	202112	2754735600	00	0.00	N	2	120
165	20240814	13600	13350	13630	13260	111155	1493875200	00	0.00	N	2	400
166	20240813	13200	13560	13570	13100	92774	1224997080	00	0.00	N	5	-260
167	20240812	13460	13420	13490	13300	94277	1263922390	00	0.00	N	2	150
168	20240809	13310	13380	13620	13180	146550	1957501640	00	0.00	N	2	130
169	20240808	13180	12810	13390	12810	122526	1619028380	00	0.00	N	2	130
170	20240807	13050	12610	13200	12610	137899	1796306630	00	0.00	N	2	440
171	20240806	12610	12050	12800	11950	236836	2959942550	00	0.00	N	2	860
172	20240805	11750	13900	13940	11080	541218	6920918920	00	0.00	N	5	-2690
173	20240802	14440	15080	15160	14410	303461	4459898080	00	0.00	N	5	-900
174	20240801	15340	15170	15420	15130	151063	2308643810	00	0.00	N	2	130
175	20240731	15210	15300	15600	15010	281453	4305092800	00	0.00	N	5	-10
176	20240730	15220	15970	16020	15150	465884	7236284460	00	0.00	N	5	-820
177	20240729	16040	15630	16220	15360	675173	10784895630	00	0.00	N	2	390
178	20240726	15650	14890	16090	14500	1094482	17057122560	00	0.00	N	2	710
179	20240725	14940	15270	15440	14930	228262	3440363360	00	0.00	N	5	-600
180	20240724	15540	15580	15730	15260	335398	5204262750	00	0.00	N	2	40
181	20240723	15500	15130	15550	14950	359257	5480926170	00	0.00	N	2	460
182	20240722	15040	14800	15540	14800	329138	4982659530	00	0.00	N	2	240
183	20240719	14800	15540	15550	14750	392893	5891227880	00	0.00	N	5	-700
184	20240718	15500	15500	15950	15300	696581	10894153920	00	0.00	N	5	-320
185	20240717	15820	14870	16580	14760	3511368	55958546870	00	0.00	N	2	1170
186	20240716	14650	14390	14760	14340	202280	2943459370	00	0.00	N	2	270
187	20240715	14380	14410	14630	14290	207335	2993317250	00	0.00	N	5	-20
188	20240712	14400	14600	14620	14290	113322	1636246560	00	0.00	N	5	-170
189	20240711	14570	14890	14980	14560	131174	1929614520	00	0.00	N	5	-190
190	20240710	14760	14540	15040	14530	219367	3244435130	00	0.00	N	2	240
191	20240709	14520	15050	15080	14510	231942	3402040250	00	0.00	N	5	-430
192	20240708	14950	14720	15050	14720	124722	1854258110	00	0.00	N	2	230
193	20240705	14720	15400	15490	14690	310492	4677084560	00	0.00	N	5	-540
194	20240704	15260	15320	15520	15050	230857	3516308430	00	0.00	N	5	-80
195	20240703	15340	15930	16070	15230	425439	6571553130	00	0.00	N	5	-630
196	20240702	15970	15900	16170	15600	404380	6432619380	00	0.00	N	2	80
197	20240701	15890	15520	16290	15290	726820	11537987560	00	0.00	N	2	530
198	20240628	15360	15450	15940	15220	425306	6651443560	00	0.00	N	2	140
199	20240627	15220	15720	15880	15120	258914	3985459260	00	0.00	N	5	-430
200	20240626	15650	15260	15980	15000	512022	8016514220	00	0.00	N	2	380
201	20240625	15270	15770	16300	15140	1625923	25810186950	00	0.00	N	5	-100
202	20240624	15370	14800	16250	14730	2124818	33211360460	00	0.00	N	2	760
203	20240621	14610	14500	15320	14400	588229	8806984360	00	0.00	N	2	200
204	20240620	14410	14630	14890	14400	171344	2501958630	00	0.00	N	5	-180
205	20240619	14590	14200	14760	14070	345568	4989808370	00	0.00	N	2	430
206	20240618	14160	14350	14390	14070	149524	2120047040	00	0.00	N	5	-160
207	20240617	14320	14740	14750	14310	164067	2368327620	00	0.00	N	5	-330
208	20240614	14650	14630	15050	14570	246878	3658261120	00	0.00	N	2	30
209	20240613	14620	14810	14810	14600	129851	1899783300	00	0.00	N	3	0
210	20240612	14620	14660	14790	14610	96030	1407541490	00	0.00	N	5	-40
211	20240611	14660	14740	14880	14630	115366	1696552970	00	0.00	N	5	-30
212	20240610	14690	14750	14850	14600	137284	2015459950	00	0.00	N	5	-160
213	20240607	14850	14900	15000	14820	107549	1599565190	00	0.00	N	2	30
214	20240605	14820	14980	15040	14790	148499	2205251410	00	0.00	N	5	-140
215	20240604	14960	15200	15280	14940	199263	2992750160	00	0.00	N	5	-320
216	20240603	15280	14950	15450	14880	250222	3800873240	00	0.00	N	2	270
217	20240531	15010	15180	15280	14960	166578	2520380510	00	0.00	N	5	-150
218	20240530	15160	15200	15780	15110	250720	3827221190	00	0.00	N	2	20
219	20240529	15140	15500	16800	14940	1175140	18651079450	00	0.00	N	5	-130
220	20240528	15270	15310	15680	15250	217561	3349606920	00	0.00	N	2	30
221	20240527	15240	15290	15460	14870	308865	4652689380	00	0.00	N	5	-60
222	20240524	15300	15200	15420	15070	193091	2934988430	00	0.00	N	2	20
223	20240523	15280	15550	15550	15150	162771	2486675110	00	0.00	N	5	-140
224	20240522	15420	15520	15660	15390	121009	1872334920	00	0.00	N	5	-30
225	20240521	15450	15520	15770	15420	161407	2507095620	00	0.00	N	5	-70
226	20240520	15520	15860	15970	15410	201612	3132180500	00	0.00	N	5	-340
227	20240517	15860	16150	16150	15840	183177	2912352720	00	0.00	N	5	-230
228	20240516	16090	16420	16430	16080	415315	6750857840	00	0.00	N	5	-280
229	20240514	16370	16670	16670	16280	194017	3182909340	00	0.00	N	5	-130
230	20240513	16500	16050	16600	15830	598294	9779831890	00	0.00	N	2	580
231	20240510	15920	15950	16060	15860	174906	2785946620	00	0.00	N	2	40
232	20240509	15880	15960	16220	15840	257843	4126539910	00	0.00	N	2	40
233	20240508	15840	16600	16600	15800	606382	9681473280	00	0.00	N	5	-640
234	20240507	16480	16310	16650	16160	279139	4591051360	00	0.00	N	2	270
235	20240503	16210	16500	16550	16170	233313	3815680730	00	0.00	N	5	-160
236	20240502	16370	16700	16960	16350	333328	5533738690	00	0.00	N	5	-160
237	20240430	16530	16480	16720	16330	302557	5003160400	00	0.00	N	2	130
238	20240429	16400	16810	16890	16300	546580	8983774160	00	0.00	N	5	-280
239	20240426	16680	16950	17190	16510	1063339	17883759830	00	0.00	N	5	-730
240	20240425	17410	18000	18110	17400	539074	9561568030	00	0.00	N	5	-580
241	20240424	17990	18310	18910	17960	1117753	20633393820	00	0.00	N	5	-210
242	20240423	18200	18030	18850	17900	1270722	23479730010	00	0.00	N	2	170
243	20240422	18030	17410	18170	17300	1219918	21804590580	00	0.00	N	2	940
244	20240419	17090	17350	18120	16400	1099074	19102719990	00	0.00	N	5	-210
245	20240418	17300	16020	17900	16020	2616938	45540026520	00	0.00	N	2	1200
246	20240417	16100	15960	16500	15960	238545	3869203520	00	0.00	N	5	-30
247	20240416	16130	16200	17170	16130	414515	6833760180	00	0.00	N	5	-240
248	20240415	16370	16710	16710	16240	520966	8534925940	00	0.00	N	5	-710
249	20240412	17080	18170	18350	16670	1128607	19593172060	00	0.00	N	5	-1160
250	20240411	18240	18620	18940	18100	876926	16246018400	00	0.00	N	5	-200
251	20240409	18440	18550	19700	18340	3403768	64709098980	00	0.00	N	2	130
252	20240408	18310	18940	18950	18150	549214	10130549990	00	0.00	N	5	-140
253	20240405	18450	18050	18960	17840	1357131	25206853300	00	0.00	N	2	310
254	20240404	18140	18600	18790	18080	654038	11987816010	00	0.00	N	5	-380
255	20240403	18520	18200	19140	17900	2008523	37464214080	00	0.00	N	2	400
256	20240402	18120	18200	19320	17860	2479140	46274575670	00	0.00	N	5	-10
257	20240401	18130	17840	18340	17660	586583	10544352030	00	0.00	N	2	240
258	20240329	17890	18310	18630	17850	884776	16122507320	00	0.00	N	5	-280
259	20240328	18170	18710	19010	18150	1263262	23280880200	00	0.00	N	5	-880
260	20240327	19050	19790	20250	19050	2155472	41927881320	00	0.00	N	5	-1100
261	20240326	20150	18960	20700	18670	14077912	277922700270	00	0.00	N	2	2150
262	20240325	18000	18680	19170	17920	1383049	25719229190	00	0.00	N	5	-590
263	20240322	18590	18700	19300	18390	2089724	39405602980	00	0.00	N	2	200
264	20240321	18390	18630	19390	18110	2204457	41405239490	00	0.00	N	5	-60
265	20240320	18450	18000	19930	17990	6231643	119970490350	00	0.00	N	2	200
266	20240319	18250	18600	19170	17830	2109767	39002783160	00	0.00	N	5	-460
267	20240318	18710	18300	19340	18070	6182278	116252911420	00	0.00	N	2	330
268	20240315	18380	18770	21100	18140	19699732	387639904770	00	0.00	N	2	550
269	20240314	17830	14600	18700	14510	15508544	271946329800	00	0.00	N	2	3380
270	20240313	14450	14800	14850	14300	279335	4080995500	00	0.00	N	5	-350
271	20240312	14800	14530	14880	14340	281615	4134972830	00	0.00	N	2	290
272	20240311	14510	14340	15280	14030	605062	8876538080	00	0.00	N	2	170
273	20240308	14340	14870	14920	14240	303644	4412595520	00	0.00	N	5	-360
274	20240307	14700	15040	15040	14700	269322	3995703900	00	0.00	N	5	-340
275	20240306	15040	15150	15770	14940	433349	6624638380	00	0.00	N	5	-250
276	20240305	15290	14710	16300	14680	1861527	29064432500	00	0.00	N	2	580
277	20240304	14710	14850	15250	14680	353547	5257289210	00	0.00	N	5	-290
278	20240229	15000	15180	15250	14940	293787	4414409790	00	0.00	N	5	-330
279	20240228	15330	15210	15850	15210	473560	7297008920	00	0.00	N	2	130
280	20240227	15200	16010	16190	15180	729349	11352547460	00	0.00	N	5	-900
281	20240226	16100	15670	16430	15670	956721	15403227900	00	0.00	N	5	-900
282	20240223	17000	17660	17730	17000	737796	12706801990	00	0.00	N	5	-660
283	20240222	17660	17880	18250	17600	851118	15204025500	00	0.00	N	5	-210
284	20240221	17870	18460	19040	17860	1747830	32033643900	00	0.00	N	5	-490
285	20240220	18360	19010	19900	18300	2469535	47328599090	00	0.00	N	5	-530
286	20240219	18890	18010	20700	17850	7019348	137534780880	00	0.00	N	2	850
287	20240216	18040	17980	18570	17920	1051852	19087776220	00	0.00	N	5	-160
288	20240215	18200	19280	19350	18200	1622855	29993508280	00	0.00	N	5	-1010
289	20240214	19210	19590	20100	19070	1439113	27862555420	00	0.00	N	5	-780
290	20240213	19990	20800	22050	19340	4553377	94460986580	00	0.00	N	5	-10
291	20240208	20000	21000	22800	20000	4881954	104749443400	00	0.00	N	5	-1450
292	20240207	21450	20350	22250	19420	13304485	280686890470	00	0.00	N	2	1400
293	20240206	20050	19800	25150	19000	20500590	458102918990	00	0.00	N	5	-750
294	20240205	20800	16030	20800	16030	23622676	445562747580	00	0.00	N	1	4790
295	20240202	16010	16200	17150	15990	3741318	61581331230	00	0.00	N	5	-190
296	20240201	16200	16310	18000	13890	13384970	219308753560	00	0.00	N	5	-510
297	20240131	16710	18770	19000	16600	4672954	83440320300	00	0.00	N	5	-1000
298	20240130	17710	17450	22100	17380	17225580	334079240210	00	0.00	N	5	-2740
299	20240129	20450	25000	25050	20450	10892576	236524377500	00	0.00	N	4	-8750
300	20240126	29200	28950	29200	27000	4900303	141918118050	00	0.00	N	1	21900