KissMeData/372320/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	28650	29100	29400	28600	88083	2539501500	00	0.00	N	5	-950
3	20250206	29600	28700	30500	28500	170358	5047684050	00	0.00	N	2	1000
4	20250205	28600	28250	29000	27750	139645	3856589636	00	0.00	N	2	450
5	20250204	28150	27300	28950	27300	73584	2080524350	00	0.00	N	2	1000
6	20250203	27150	29150	29200	26800	116184	3218687350	00	0.00	N	5	-1700
7	20250131	28850	28650	28900	28150	45471	1293893150	00	0.00	N	5	-50
8	20250124	28900	29050	29500	28650	59854	1736190250	00	0.00	N	5	-600
9	20250123	29500	28600	29500	28600	48863	1423735750	00	0.00	N	2	700
10	20250122	28800	29200	29750	28800	44614	1298236300	00	0.00	N	5	-350
11	20250121	29150	29650	29850	28750	76765	2238558550	00	0.00	N	5	-500
12	20250120	29650	27800	29700	27600	88157	2547242450	00	0.00	N	2	1450
13	20250117	28200	28250	28350	27600	53799	1503393900	00	0.00	N	5	-50
14	20250116	28250	28400	28800	28000	83605	2364544750	00	0.00	N	2	50
15	20250115	28200	29200	29200	27650	104636	2943153800	00	0.00	N	5	-700
16	20250114	28900	29750	29950	28600	95127	2758258250	00	0.00	N	5	-800
17	20250113	29700	29600	30050	29050	66787	1968144350	00	0.00	N	2	100
18	20250110	29600	30500	30500	29600	77839	2322058450	00	0.00	N	5	-1050
19	20250109	30650	30400	30800	29500	62929	1902100050	00	0.00	N	2	500
20	20250108	30150	31000	31100	29650	118334	3575293750	00	0.00	N	5	-850
21	20250107	31000	31000	31450	30500	91259	2826316500	00	0.00	N	2	250
22	20250106	30750	32050	32350	30400	166636	5144028450	00	0.00	N	5	-1300
23	20250103	32050	32000	33250	31450	274547	8895580500	00	0.00	N	2	350
24	20250102	31700	32500	33050	31200	306436	9901109550	00	0.00	N	2	650
25	20241230	31050	30050	32500	29650	306334	9607194350	00	0.00	N	2	1000
26	20241227	30050	29800	30450	28900	131011	3869689250	00	0.00	N	2	150
27	20241226	29900	28800	31250	28200	255118	7643944900	00	0.00	N	2	900
28	20241224	29000	29450	30050	27800	157178	4548227000	00	0.00	N	5	-200
29	20241223	29200	31200	31300	28800	166183	4927122450	00	0.00	N	5	-1300
30	20241220	30500	29950	31200	29250	204435	6168305600	00	0.00	N	2	100
31	20241219	30400	29950	30850	29450	265281	7971135750	00	0.00	N	5	-850
32	20241218	31250	31050	33150	30300	536174	17140300650	00	0.00	N	2	400
33	20241217	30850	27700	32150	27400	745723	22824774850	00	0.00	N	2	3550
34	20241216	27300	27500	27900	26800	114598	3128466400	00	0.00	N	2	300
35	20241213	27000	25400	27650	24900	202667	5291489350	00	0.00	N	2	1700
36	20241212	25300	24400	25700	24100	123763	3100995950	00	0.00	N	2	1200
37	20241211	24100	24800	25200	23100	192528	4630141450	00	0.00	N	5	-650
38	20241210	24750	19900	25400	19900	378298	8690466190	00	0.00	N	2	5170
39	20241209	19580	21150	21200	19390	154681	3086436910	00	0.00	N	5	-2120
40	20241206	21700	22250	22750	21100	104404	2268398500	00	0.00	N	2	250
41	20241205	21450	23000	23200	21400	97719	2142661700	00	0.00	N	5	-1500
42	20241204	22950	22500	23750	22300	78555	1780868950	00	0.00	N	5	-800
43	20241203	23750	23000	23900	22650	66552	1544899850	00	0.00	N	2	850
44	20241202	22900	24100	24500	22800	75923	1766167250	00	0.00	N	5	-1500
45	20241129	24400	25000	25100	24000	43404	1060125150	00	0.00	N	5	-900
46	20241128	25300	23750	25300	23750	72112	1765958600	00	0.00	N	2	1550
47	20241127	23750	24200	24450	23500	40021	959530900	00	0.00	N	5	-450
48	20241126	24200	24500	24500	23750	41263	989529050	00	0.00	N	3	0
49	20241125	24200	24300	24450	23000	89118	2133070700	00	0.00	N	2	50
50	20241122	24150	24900	25350	23200	133240	3226688600	00	0.00	N	5	-1150
51	20241121	25300	25450	25700	24700	45934	1150859600	00	0.00	N	5	-150
52	20241120	25450	25100	25950	24600	46592	1174410600	00	0.00	N	2	150
53	20241119	25300	26000	26050	24800	51365	1301582300	00	0.00	N	5	-400
54	20241118	25700	25200	25850	24400	49576	1251860400	00	0.00	N	2	250
55	20241115	25450	24900	25600	24350	69026	1721719550	00	0.00	N	2	500
56	20241114	24950	26000	27000	24800	73519	1917040750	00	0.00	N	5	-1000
57	20241113	25950	27500	27700	25800	117411	3096826600	00	0.00	N	5	-1550
58	20241112	27500	28800	28800	27350	92156	2559820150	00	0.00	N	5	-1250
59	20241111	28750	29100	29200	28050	76811	2192698550	00	0.00	N	5	-450
60	20241108	29200	28750	29800	28700	83632	2449286800	00	0.00	N	2	550
61	20241107	28650	28900	30400	28000	83570	2409807600	00	0.00	N	5	-250
62	20241106	28900	29300	29800	28550	45918	1334548250	00	0.00	N	5	-450
63	20241105	29350	29400	29850	29100	22614	666312450	00	0.00	N	5	-50
64	20241104	29400	29800	29850	28350	73860	2158495900	00	0.00	N	2	550
65	20241101	28850	29250	29400	28550	92109	2655905700	00	0.00	N	5	-850
66	20241031	29700	29900	29900	29400	37135	1097762100	00	0.00	N	5	-400
67	20241030	30100	30600	30600	29800	34310	1031090550	00	0.00	N	5	-100
68	20241029	30200	30050	30350	29500	47501	1417625250	00	0.00	N	2	150
69	20241028	30050	29600	30250	29550	48229	1438458200	00	0.00	N	2	150
70	20241025	29900	30900	31000	29700	80760	2436487450	00	0.00	N	5	-1000
71	20241024	30900	30450	31550	30150	78836	2438406350	00	0.00	N	3	0
72	20241023	30900	31950	32950	30450	165829	5201694200	00	0.00	N	5	-600
73	20241022	31500	32200	32850	31350	138291	4403036900	00	0.00	N	5	-1100
74	20241021	32600	32400	32900	31200	115645	3708344500	00	0.00	N	5	-50
75	20241018	32650	33550	34100	32450	153184	5039673100	00	0.00	N	5	-900
76	20241017	33550	33000	33950	32100	232157	7738840050	00	0.00	N	2	650
77	20241016	32900	32750	33750	32200	235870	7770242300	00	0.00	N	2	150
78	20241015	32750	33050	33450	32450	310850	10215117000	00	0.00	N	5	-100
79	20241014	32850	32350	33400	32100	466136	15296434800	00	0.00	N	2	1300
80	20241011	31550	30650	32200	30650	241255	7651855900	00	0.00	N	2	850
81	20241010	30700	30800	31550	30500	93353	2880995850	00	0.00	N	2	50
82	20241008	30650	29900	31500	29350	189155	5791310200	00	0.00	N	2	750
83	20241007	29900	30200	30400	29700	67618	2028364650	00	0.00	N	2	450
84	20241004	29450	28700	29550	28700	30955	908121950	00	0.00	N	2	500
85	20241002	28950	28900	29400	28550	24270	701011450	00	0.00	N	5	-450
86	20240930	29400	28550	29400	28450	30949	896588100	00	0.00	N	2	500
87	20240927	28900	29750	29750	28900	42079	1227130900	00	0.00	N	5	-850
88	20240926	29750	29100	30300	28950	55443	1640946350	00	0.00	N	2	1150
89	20240925	28600	29700	29950	28450	47406	1382637750	00	0.00	N	5	-1050
90	20240924	29650	30100	30200	29450	34612	1027286250	00	0.00	N	5	-450
91	20240923	30100	30300	30400	29850	44928	1351157800	00	0.00	N	3	0
92	20240920	30100	30200	30350	29750	65070	1953684700	00	0.00	N	2	400
93	20240919	29700	29300	29850	28850	46493	1362546950	00	0.00	N	2	400
94	20240913	29300	29400	29450	28550	26294	762312550	00	0.00	N	2	150
95	20240912	29150	28150	29600	28150	69298	2020239800	00	0.00	N	2	1000
96	20240911	28150	28600	28650	28050	22353	631693400	00	0.00	N	2	100
97	20240910	28050	28850	29000	28050	35016	999266850	00	0.00	N	5	-700
98	20240909	28750	28000	28750	27500	36911	1038573100	00	0.00	N	2	350
99	20240906	28400	28700	29100	27550	62550	1758435100	00	0.00	N	5	-100
100	20240905	28500	29100	29100	27450	110157	3097701100	00	0.00	N	5	-150
101	20240904	28650	28800	29400	28400	116012	3347804950	00	0.00	N	5	-1550
102	20240903	30200	30900	31000	29850	88366	2677393250	00	0.00	N	5	-700
103	20240902	30900	31700	31800	30550	77123	2380668650	00	0.00	N	5	-800
104	20240830	31700	31200	31750	30800	97437	3047845000	00	0.00	N	2	350
105	20240829	31350	31000	32550	30800	179434	5717798650	00	0.00	N	2	600
106	20240828	30750	31850	32000	30550	132965	4149230950	00	0.00	N	5	-1100
107	20240827	31850	32300	32350	31100	112311	3568860650	00	0.00	N	5	-150
108	20240826	32000	32500	32600	31900	157773	5088255900	00	0.00	N	2	50
109	20240823	31950	30300	32100	30300	182444	5780144550	00	0.00	N	2	1350
110	20240822	30600	31000	31050	29650	78751	2404569300	00	0.00	N	2	50
111	20240821	30550	30950	31450	30100	61949	1892188350	00	0.00	N	5	-400
112	20240820	30950	31050	31850	30750	88960	2786784150	00	0.00	N	5	-50
113	20240819	31000	30600	31200	30100	71083	2182384000	00	0.00	N	2	450
114	20240816	30550	30700	30900	30200	59729	1820535600	00	0.00	N	2	300
115	20240814	30250	31350	31350	30050	61500	1863886250	00	0.00	N	5	-250
116	20240813	30500	31100	31200	28350	107247	3251425350	00	0.00	N	5	-550
117	20240812	31050	30050	32050	29900	157825	4882720100	00	0.00	N	2	1350
118	20240809	29700	30200	30750	29150	78400	2337916000	00	0.00	N	2	300
119	20240808	29400	29500	30550	28950	154977	4604165300	00	0.00	N	2	600
120	20240807	28800	26550	30500	26350	253636	7323855200	00	0.00	N	2	2250
121	20240806	26550	26050	27350	25500	137762	3662305750	00	0.00	N	2	800
122	20240805	25750	28250	28900	23250	191840	5128612450	00	0.00	N	5	-3450
123	20240802	29200	29900	30200	28300	110194	3213545050	00	0.00	N	5	-1450
124	20240801	30650	30400	31300	30400	44280	1359559250	00	0.00	N	2	100
125	20240731	30550	31400	31700	29950	105597	3229797450	00	0.00	N	5	-750
126	20240730	31300	31500	32050	30850	76822	2417165400	00	0.00	N	5	-250
127	20240729	31550	31750	32100	31000	67829	2143533400	00	0.00	N	2	350
128	20240726	31200	30700	31900	30250	96459	3012193000	00	0.00	N	2	500
129	20240725	30700	30700	31450	30500	94640	2931549200	00	0.00	N	5	-300
130	20240724	31000	30600	31750	30600	44495	1387497200	00	0.00	N	2	150
131	20240723	30850	30000	31450	29800	84803	2609638700	00	0.00	N	2	850
132	20240722	30000	31550	31700	30000	91481	2796384350	00	0.00	N	5	-1450
133	20240719	31450	31150	31650	30500	51410	1591327100	00	0.00	N	2	150
134	20240718	31300	30550	32300	30450	84123	2641708200	00	0.00	N	2	200
135	20240717	31100	32500	32700	31000	77694	2466827750	00	0.00	N	5	-1050
136	20240716	32150	32000	32550	31450	93838	2988447500	00	0.00	N	5	-300
137	20240715	32450	33000	33000	32200	76468	2484896550	00	0.00	N	5	-50
138	20240712	32500	31650	32800	31400	171869	5544358750	00	0.00	N	2	550
139	20240711	31950	31900	32350	31300	176935	5643898150	00	0.00	N	2	700
140	20240710	31250	31100	31400	30550	118021	3679942750	00	0.00	N	5	-100
141	20240709	31350	29800	31700	29550	250181	7684939100	00	0.00	N	2	1950
142	20240708	29400	29950	30300	29400	158353	4733157100	00	0.00	N	2	100
143	20240705	29300	27900	29550	27900	130073	3759218350	00	0.00	N	2	1300
144	20240704	28000	27900	28500	27550	51773	1449210050	00	0.00	N	5	-100
145	20240703	28100	29000	29450	27850	79152	2249108650	00	0.00	N	5	-950
146	20240702	29050	29750	29950	28800	63805	1864464800	00	0.00	N	5	-1000
147	20240701	30050	29600	30150	29300	104519	3115699850	00	0.00	N	2	550
148	20240628	29500	27550	29750	27550	139141	4010347650	00	0.00	N	2	1950
149	20240627	27550	27100	27900	27000	61946	1704751450	00	0.00	N	2	450
150	20240626	27100	27700	27700	26900	72704	1976722000	00	0.00	N	5	-450
151	20240625	27550	28100	28500	27300	82061	2278593200	00	0.00	N	5	-550
152	20240624	28100	29200	29650	28100	107241	3086333100	00	0.00	N	5	-1200
153	20240621	29300	30050	30300	29050	96185	2838967300	00	0.00	N	5	-650
154	20240620	29950	29850	30600	29700	112306	3373322850	00	0.00	N	2	100
155	20240619	29850	30100	30700	29550	79169	2368105100	00	0.00	N	5	-250
156	20240618	30100	30000	30400	29450	96081	2877271700	00	0.00	N	5	-100
157	20240617	30200	30000	30550	29000	174948	5199937850	00	0.00	N	3	0
158	20240614	30200	30400	30650	29500	136056	4085251700	00	0.00	N	5	-250
159	20240613	30450	31500	31900	29700	155296	4815008700	00	0.00	N	5	-700
160	20240612	31150	30300	31650	30000	135968	4198079200	00	0.00	N	2	850
161	20240611	30300	30250	30650	30000	99437	3008827850	00	0.00	N	2	50
162	20240610	30250	31150	31200	29850	318297	9669298200	00	0.00	N	5	-1250
163	20240607	31500	31850	32150	31250	171063	5415402750	00	0.00	N	5	-50
164	20240605	31550	31450	31900	30900	195592	6133651900	00	0.00	N	5	-50
165	20240604	31600	31400	32500	31400	231520	7351199750	00	0.00	N	2	50
166	20240603	31550	32050	32600	30700	458123	14447586900	00	0.00	N	5	-500
167	20240531	32050	34350	35600	31750	998611	33474688550	00	0.00	N	5	-3000
168	20240530	35050	33150	38500	32350	4080333	147035177300	00	0.00	N	2	1550
169	20240529	33500	33300	34400	32750	270775	9141399250	00	0.00	N	2	200
170	20240528	33300	31700	33350	31450	143974	4707941350	00	0.00	N	2	1800
171	20240527	31500	32450	32500	30850	129404	4068243500	00	0.00	N	5	-900
172	20240524	32400	32550	32750	31700	74457	2408226050	00	0.00	N	5	-650
173	20240523	33050	32750	33650	32550	194626	6430033000	00	0.00	N	2	350
174	20240522	32700	32750	32900	32100	90162	2934600800	00	0.00	N	2	200
175	20240521	32500	31600	32500	31100	101917	3238409000	00	0.00	N	2	1050
176	20240520	31450	31800	31950	31050	83790	2631746500	00	0.00	N	5	-300
177	20240517	31750	30650	31750	30050	90387	2795331550	00	0.00	N	2	100
178	20240516	31650	31500	32150	31350	70236	2229873900	00	0.00	N	2	150
179	20240514	31500	31100	31700	30600	79258	2469363050	00	0.00	N	2	700
180	20240513	30800	31700	31900	30000	131316	4018926100	00	0.00	N	5	-1050
181	20240510	31850	32550	32750	31550	87776	2812354600	00	0.00	N	5	-700
182	20240509	32550	33300	33550	32500	174255	5742865050	00	0.00	N	5	-450
183	20240508	33000	33300	33600	32750	148355	4903422500	00	0.00	N	2	50
184	20240507	32950	32700	33100	32300	110363	3610122600	00	0.00	N	2	600
185	20240503	32350	33300	33300	31950	108255	3518003900	00	0.00	N	5	-750
186	20240502	33100	32650	33300	31900	146149	4775347300	00	0.00	N	2	1100
187	20240430	32000	32000	32600	31450	84834	2714519600	00	0.00	N	5	-50
188	20240429	32050	32450	32650	31550	80584	2579987050	00	0.00	N	5	-450
189	20240426	32500	32850	33300	32100	90334	2937605800	00	0.00	N	5	-300
190	20240425	32800	33300	34000	32400	144763	4795330550	00	0.00	N	2	50
191	20240424	32750	32850	33550	32400	142253	4700897350	00	0.00	N	2	100
192	20240423	32650	31600	33200	31400	170426	5553811150	00	0.00	N	2	1300
193	20240422	31350	30800	34000	30800	344253	11143632750	00	0.00	N	2	550
194	20240419	30800	31950	31950	29200	143645	4384795550	00	0.00	N	5	-1200
195	20240418	32000	29900	32350	29750	145399	4558266650	00	0.00	N	2	1800
196	20240417	30200	30400	30650	29700	76076	2288852650	00	0.00	N	5	-200
197	20240416	30400	31300	31500	30200	116212	3569481000	00	0.00	N	5	-1450
198	20240415	31850	32300	32500	31500	84764	2703370050	00	0.00	N	5	-800
199	20240412	32650	30800	33500	30700	258314	8367628100	00	0.00	N	2	1900
200	20240411	30750	29700	31500	29600	146561	4480837450	00	0.00	N	2	550
201	20240409	30200	29250	30500	28850	122983	3655399600	00	0.00	N	2	1200
202	20240408	29000	30100	30300	28500	208347	6077498400	00	0.00	N	5	-1500
203	20240405	30500	30050	30800	29600	173365	5228975600	00	0.00	N	5	-500
204	20240404	31000	32050	32350	30800	125094	3911990650	00	0.00	N	5	-950
205	20240403	31950	31100	32400	30200	207556	6489928100	00	0.00	N	2	550
206	20240402	31400	33700	33850	31150	338975	10863068250	00	0.00	N	5	-2600
207	20240401	34000	33350	34750	33300	207948	7114900350	00	0.00	N	2	1100
208	20240329	32900	33000	34100	32700	199817	6654422150	00	0.00	N	2	150
209	20240328	32750	33350	34050	32750	165004	5501020200	00	0.00	N	5	-600
210	20240327	33350	34100	34100	32850	165623	5523984850	00	0.00	N	5	-600
211	20240326	33950	35600	35650	33500	269211	9228793900	00	0.00	N	5	-1450
212	20240325	35400	35450	35750	34750	237825	8381844350	00	0.00	N	2	50
213	20240322	35350	35300	35850	34450	228641	8033589750	00	0.00	N	2	100
214	20240321	35250	33450	35600	33250	507414	17523307750	00	0.00	N	2	2750
215	20240320	32500	32250	33100	31600	235315	7586678350	00	0.00	N	2	100
216	20240319	32400	33150	34250	32350	247001	8143129850	00	0.00	N	5	-1050
217	20240318	33450	34400	34500	33000	305108	10287660400	00	0.00	N	5	-1050
218	20240315	34500	36600	36650	34150	325234	11430517150	00	0.00	N	5	-1800
219	20240314	36300	35950	36950	34400	379272	13576604400	00	0.00	N	3	0
220	20240313	36300	36300	37350	35000	1102282	40100438900	00	0.00	N	2	1350
221	20240312	34950	34050	35400	33500	524554	18265800700	00	0.00	N	2	400
222	20240311	34550	33650	36800	33000	1740449	60824825000	00	0.00	N	2	2400
223	20240308	32150	33700	34000	30850	1087295	34936312900	00	0.00	N	5	-3050
224	20240307	35200	40250	43000	34300	4857811	188268777800	00	0.00	N	2	650
225	20240306	34550	35000	35000	34000	226305	7869711400	00	0.00	N	5	-250
226	20240305	34800	32750	35000	32750	270062	9272368650	00	0.00	N	2	1700
227	20240304	33100	32000	33800	31850	238667	7912170750	00	0.00	N	2	1300
228	20240229	31800	31800	32600	31400	111716	3564474050	00	0.00	N	5	-50
229	20240228	31850	31650	32650	31300	114834	3660726250	00	0.00	N	2	250
230	20240227	31600	31550	32150	30650	151514	4757898350	00	0.00	N	2	50
231	20240226	31550	32450	33050	31400	222103	7133715200	00	0.00	N	2	50
232	20240223	31500	29650	31950	29350	374500	11654084800	00	0.00	N	2	2150
233	20240222	29350	29300	30450	28900	181073	5363510450	00	0.00	N	5	-100
234	20240221	29450	27000	30600	27000	617092	18128572650	00	0.00	N	2	2550
235	20240220	26900	26700	27500	26350	141117	3815701550	00	0.00	N	2	200
236	20240219	26700	26200	26800	26150	93246	2469310700	00	0.00	N	2	200
237	20240216	26500	26000	26800	25800	81979	2154801550	00	0.00	N	2	650
238	20240215	25850	27550	27550	25800	128846	3409712900	00	0.00	N	5	-1350
239	20240214	27200	26400	27650	26150	112660	3016228950	00	0.00	N	2	250
240	20240213	26950	26000	27300	25350	161361	4228559350	00	0.00	N	2	1150
241	20240208	25800	25200	25800	24850	119620	3023593700	00	0.00	N	2	600
242	20240207	25200	24850	25650	24750	75581	1901776550	00	0.00	N	2	100
243	20240206	25100	24850	26250	24300	221978	5618259150	00	0.00	N	2	700
244	20240205	24400	25200	25750	24200	133206	3317246900	00	0.00	N	5	-1050
245	20240202	25450	26700	27200	25300	141936	3722569950	00	0.00	N	5	-850
246	20240201	26300	25450	27750	25450	195151	5168735850	00	0.00	N	2	300
247	20240131	26000	27000	27500	25850	140425	3714391350	00	0.00	N	5	-1450
248	20240130	27450	28000	28150	26000	227356	6135426900	00	0.00	N	5	-50
249	20240129	27500	29950	30600	27250	263922	7584208600	00	0.00	N	5	-2100
250	20240126	29600	29550	30400	29200	143991	4270167850	00	0.00	N	2	50
251	20240125	29550	29100	30000	28550	164759	4828870050	00	0.00	N	2	350
252	20240124	29200	30050	30850	29000	217468	6468481600	00	0.00	N	5	-350
253	20240123	29550	29300	30750	28500	271124	8105176350	00	0.00	N	2	1050
254	20240122	28500	27450	29350	27350	184110	5246088800	00	0.00	N	2	1000
255	20240119	27500	28500	29050	27000	192286	5366037700	00	0.00	N	5	-650
256	20240118	28150	29500	30400	27900	229722	6663023200	00	0.00	N	5	-1600
257	20240117	29750	30550	30600	29200	219864	6529547550	00	0.00	N	5	-850
258	20240116	30600	31650	31900	30100	158441	4867529900	00	0.00	N	5	-1000
259	20240115	31600	32100	32100	30100	275145	8526063600	00	0.00	N	5	-500
260	20240112	32100	34500	34750	32050	240122	7943089400	00	0.00	N	5	-2350
261	20240111	34450	34300	35050	33850	261668	9009006200	00	0.00	N	2	250
262	20240110	34200	34400	34600	32550	237953	8011580900	00	0.00	N	2	300
263	20240109	33900	33150	35000	33100	318429	10843253000	00	0.00	N	2	900
264	20240108	33000	32600	33950	31650	323082	10640785950	00	0.00	N	2	600
265	20240105	32400	34400	34800	32250	521765	17327444550	00	0.00	N	5	-1700
266	20240104	34100	37000	37950	33900	594627	21412661450	00	0.00	N	5	-2850
267	20240103	36950	35600	39800	35100	2193564	83075294050	00	0.00	N	2	1150
268	20240102	35800	35300	38150	33900	1036110	37479575050	00	0.00	N	3	0
269	20231228	35800	33900	36800	32200	1485454	52243134200	00	0.00	N	2	1900
270	20231227	33900	33000	36300	33000	1510098	52618025750	00	0.00	N	2	350
271	20231226	33550	32750	34800	32000	1152166	38912664550	00	0.00	N	2	1300
272	20231222	32250	32100	33250	31050	1036318	33515872700	00	0.00	N	5	-600
273	20231221	32850	30050	33450	28950	2107896	66608069250	00	0.00	N	2	2950
274	20231220	29900	28900	32350	28350	1476373	44852981600	00	0.00	N	2	1150
275	20231219	28750	24700	30000	24500	1964291	55140198850	00	0.00	N	2	4050
276	20231218	24700	25000	25150	24200	131234	3218957150	00	0.00	N	5	-150
277	20231215	24850	25350	25800	24650	180795	4556109000	00	0.00	N	5	-150
278	20231214	25000	25300	26400	24800	284279	7251185800	00	0.00	N	2	550
279	20231213	24450	26250	26300	24400	207318	5250971600	00	0.00	N	5	-1800
280	20231212	26250	25400	26500	24650	290778	7451566850	00	0.00	N	2	650
281	20231211	25600	24600	27000	24550	849421	22231903250	00	0.00	N	2	1000
282	20231208	24600	25150	25550	24050	298045	7337993900	00	0.00	N	5	-950
283	20231207	25550	23800	26050	23450	635401	15899359250	00	0.00	N	2	1500
284	20231206	24050	23350	24850	23250	360292	8635126300	00	0.00	N	2	750
285	20231205	23300	24250	27000	23050	1068227	26848370450	00	0.00	N	5	-1350
286	20231204	24650	25300	26100	24650	375650	9473238600	00	0.00	N	5	-1350
287	20231201	26000	27800	28150	25550	552970	14850363700	00	0.00	N	5	-1050
288	20231130	27050	30000	30700	26750	1083475	30601421250	00	0.00	N	5	-3150
289	20231129	30200	32000	32950	29700	1474929	45862690350	00	0.00	N	5	-1200
290	20231128	31400	31550	35700	31200	2822475	94990670200	00	0.00	N	5	-400
291	20231127	31800	31050	35750	30800	3537414	117913877200	00	0.00	N	2	450
292	20231124	31350	31200	33150	30700	2180647	69580444100	00	0.00	N	5	-400
293	20231123	31750	34900	38550	31200	4220160	147008713150	00	0.00	N	5	-2700
294	20231122	34450	26150	34900	25550	7688385	242824813900	00	0.00	N	2	7600
295	20231121	26850	27400	28250	25150	1432021	38183588350	00	0.00	N	5	-1600
296	20231120	28450	28200	31050	26950	2658558	77178458450	00	0.00	N	5	-550
297	20231117	29000	29700	30150	27450	2058672	59019079050	00	0.00	N	5	-1250
298	20231116	30250	23700	31100	23650	6114661	176339866550	00	0.00	N	2	6300
299	20231115	23950	23450	24650	22600	2118546	50300902000	00	0.00	N	2	400
300	20231114	23550	25200	26400	23000	5331536	131588351450	00	0.00	N	3	0
301	20231113	23550	30000	30850	23250	5201184	139814473900	00	0.00	N	5	-4650
302	20231110	28200	20600	28200	20250	3373067	85763504550	00	0.00	N	1	6500
303	20231109	21700	22550	24700	18200	7236019	156319146840	00	0.00	N	2	1700