KissMeData/418470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	16090	16940	16940	16060	202068	3309632380	00	0.00	N	5	-620
3	20250206	16710	15580	16900	15200	610225	9989565140	00	0.00	N	2	1190
4	20250205	15520	14800	15630	14800	329073	5039011530	00	0.00	N	2	780
5	20250204	14740	13900	15040	13900	332248	4884636270	00	0.00	N	2	840
6	20250203	13900	13550	13980	13180	104362	1412519410	00	0.00	N	2	130
7	20250131	13770	13520	13870	13240	51741	704387230	00	0.00	N	2	290
8	20250124	13480	13790	13980	13310	76825	1054000860	00	0.00	N	5	-350
9	20250123	13830	13360	14250	13360	240416	3358553500	00	0.00	N	2	430
10	20250122	13400	13210	13430	13210	42341	564454110	00	0.00	N	2	210
11	20250121	13190	13220	13420	13160	31558	417242540	00	0.00	N	5	-80
12	20250120	13270	13460	13460	13110	41122	544186970	00	0.00	N	5	-10
13	20250117	13280	13440	13570	13200	70558	939702860	00	0.00	N	5	-290
14	20250116	13570	13680	13850	13530	44859	610544290	00	0.00	N	5	-100
15	20250115	13670	13690	13780	13540	43395	590891100	00	0.00	N	5	-20
16	20250114	13690	13460	13870	13450	38944	532755650	00	0.00	N	2	220
17	20250113	13470	13880	13880	13410	85905	1163556980	00	0.00	N	5	-410
18	20250110	13880	13900	14340	13800	94500	1325459190	00	0.00	N	2	90
19	20250109	13790	13640	13800	13460	56915	775017690	00	0.00	N	2	50
20	20250108	13740	13600	13920	13510	58856	805867120	00	0.00	N	2	20
21	20250107	13720	13730	13960	13690	80702	1112666500	00	0.00	N	5	-20
22	20250106	13740	14020	14300	13670	129062	1784821550	00	0.00	N	5	-380
23	20250103	14120	13970	14680	13950	79681	1132237130	00	0.00	N	2	150
24	20250102	13970	14350	14600	13940	101788	1440801660	00	0.00	N	5	-430
25	20241230	14400	13820	14610	13820	31195	444950920	00	0.00	N	2	300
26	20241227	14100	14590	14590	13880	90490	1276835790	00	0.00	N	5	-320
27	20241226	14420	14750	14870	14370	47247	687291300	00	0.00	N	5	-190
28	20241224	14610	14930	15260	14610	45400	670110170	00	0.00	N	5	-320
29	20241223	14930	14660	15000	14580	56090	832636750	00	0.00	N	2	270
30	20241220	14660	15140	15140	14610	62332	917562220	00	0.00	N	5	-340
31	20241219	15000	14900	15190	14790	95505	1429067360	00	0.00	N	5	-240
32	20241218	15240	15150	15380	14930	66615	1010329700	00	0.00	N	2	30
33	20241217	15210	15790	15980	15200	161150	2512115080	00	0.00	N	5	-120
34	20241216	15330	15180	15490	15100	115446	1769972570	00	0.00	N	2	150
35	20241213	15180	14500	15410	14330	233583	3530338130	00	0.00	N	2	730
36	20241212	14450	14400	14610	14120	77139	1109284680	00	0.00	N	2	80
37	20241211	14370	14110	14710	14080	93938	1345806340	00	0.00	N	2	290
38	20241210	14080	13130	14250	13130	104356	1461540260	00	0.00	N	2	830
39	20241209	13250	13700	13870	13250	128538	1724783450	00	0.00	N	5	-900
40	20241206	14150	14630	14790	13890	131354	1860086270	00	0.00	N	5	-430
41	20241205	14580	14740	15180	14290	148821	2178875430	00	0.00	N	5	-150
42	20241204	14730	14510	14860	14350	164218	2404452020	00	0.00	N	5	-130
43	20241203	14860	14310	15120	14280	262086	3878537300	00	0.00	N	2	710
44	20241202	14150	13770	14530	13750	187851	2681112460	00	0.00	N	2	250
45	20241129	13900	13410	14350	13110	274441	3802279480	00	0.00	N	2	560
46	20241128	13340	13080	13710	13080	75357	1010747490	00	0.00	N	2	150
47	20241127	13190	13240	13470	13030	63804	845596520	00	0.00	N	5	-50
48	20241126	13240	13180	13340	13070	36332	480052120	00	0.00	N	5	-10
49	20241125	13250	13110	13450	13110	50867	674493030	00	0.00	N	2	100
50	20241122	13150	13080	13400	13080	71778	948189240	00	0.00	N	2	110
51	20241121	13040	13240	13640	12950	92031	1211398430	00	0.00	N	5	-210
52	20241120	13250	13660	13860	13250	87123	1167323610	00	0.00	N	5	-490
53	20241119	13740	13730	14140	13600	100436	1391147250	00	0.00	N	5	-70
54	20241118	13810	13720	14210	13720	99765	1392276550	00	0.00	N	2	50
55	20241115	13760	13430	13930	12960	197365	2666206700	00	0.00	N	2	330
56	20241114	13430	12290	13780	12260	375698	4987400160	00	0.00	N	2	1140
57	20241113	12290	12800	13050	12200	273261	3449145250	00	0.00	N	5	-760
58	20241112	13050	13510	13590	13020	182227	2407173260	00	0.00	N	5	-550
59	20241111	13600	13990	13990	13470	128671	1750460400	00	0.00	N	5	-300
60	20241108	13900	14000	14240	13840	125179	1755618250	00	0.00	N	5	-230
61	20241107	14130	14260	14510	13950	94123	1342009360	00	0.00	N	5	-130
62	20241106	14260	14430	14710	14200	153686	2221655960	00	0.00	N	5	-210
63	20241105	14470	13990	14580	13970	165884	2394072980	00	0.00	N	2	480
64	20241104	13990	13840	14110	13680	98641	1371321540	00	0.00	N	2	160
65	20241101	13830	13920	14490	13760	204881	2918717600	00	0.00	N	5	-90
66	20241031	13920	14150	14220	13860	92714	1297440050	00	0.00	N	5	-250
67	20241030	14170	13660	14400	13660	247722	3512453050	00	0.00	N	2	390
68	20241029	13780	13450	13910	13100	173900	2347975890	00	0.00	N	2	330
69	20241028	13450	13410	13580	13390	115240	1552196170	00	0.00	N	2	40
70	20241025	13410	13600	13820	13410	206406	2801390170	00	0.00	N	5	-220
71	20241024	13630	13910	14160	13620	246563	3404022640	00	0.00	N	5	-350
72	20241023	13980	13910	14140	13820	192649	2693221650	00	0.00	N	3	0
73	20241022	13980	14330	14730	13950	531297	7577687490	00	0.00	N	5	-490
74	20241021	14470	14710	14800	14420	311565	4542997970	00	0.00	N	5	-380
75	20241018	14850	15000	15140	14680	421925	6277273220	00	0.00	N	5	-290
76	20241017	15140	16230	16470	15110	1563244	24743602360	00	0.00	N	5	-280
77	20241016	15420	16200	16410	15420	1356692	21707561690	00	0.00	N	5	-940
78	20241015	16360	18310	19040	16200	3212943	56469938800	00	0.00	N	5	-3140
79	20241014	19500	21200	22100	19500	9126830	192677531550	00	0.00	N	2	820
80	20241011	18680	18980	19640	17090	9645657	177134337860	00	0.00	N	2	3570
81	20241010	15110	15100	15320	15000	16629	251904820	00	0.00	N	2	30
82	20241008	15080	15100	15240	14800	16140	241960420	00	0.00	N	5	-20
83	20241007	15100	14810	15240	14710	21287	318219230	00	0.00	N	2	300
84	20241004	14800	14600	14900	14600	32125	472160080	00	0.00	N	2	10
85	20241002	14790	14900	15140	14770	29901	445854740	00	0.00	N	5	-200
86	20240930	14990	15380	15380	14920	27774	419951160	00	0.00	N	5	-390
87	20240927	15380	15370	15570	15170	23339	359711670	00	0.00	N	2	10
88	20240926	15370	15220	15390	15010	19163	291589590	00	0.00	N	2	270
89	20240925	15100	14910	15280	14910	19620	297240530	00	0.00	N	2	30
90	20240924	15070	15040	15170	14840	10379	155881520	00	0.00	N	2	70
91	20240923	15000	14960	15110	14820	23398	349716790	00	0.00	N	2	40
92	20240920	14960	15180	15350	14910	19985	301391930	00	0.00	N	5	-210
93	20240919	15170	15320	15340	14850	24639	370883830	00	0.00	N	5	-240
94	20240913	15410	15040	15490	15000	20097	306324210	00	0.00	N	2	70
95	20240912	15340	14850	15350	14780	17103	259929530	00	0.00	N	2	670
96	20240911	14670	15260	15310	14570	25653	383718760	00	0.00	N	5	-330
97	20240910	15000	14210	15430	14210	72869	1098311360	00	0.00	N	2	650
98	20240909	14350	14100	14380	13820	46613	656763310	00	0.00	N	2	50
99	20240906	14300	14990	15160	14200	71355	1027943210	00	0.00	N	5	-690
100	20240905	14990	15150	15440	14680	54472	817789620	00	0.00	N	5	-130
101	20240904	15120	15830	16000	15000	86583	1331035450	00	0.00	N	5	-1130
102	20240903	16250	16230	16460	16070	20311	327978380	00	0.00	N	2	20
103	20240902	16230	16260	16500	16090	24821	401990540	00	0.00	N	5	-120
104	20240830	16350	16200	16490	16170	13073	212796310	00	0.00	N	2	150
105	20240829	16200	16390	16670	16090	36421	591469140	00	0.00	N	5	-300
106	20240828	16500	16830	16990	16470	20863	346166880	00	0.00	N	5	-300
107	20240827	16800	16830	16920	16500	14411	241187740	00	0.00	N	2	40
108	20240826	16760	17070	17120	16400	39464	661401900	00	0.00	N	5	-310
109	20240823	17070	16900	17230	16790	48843	828373210	00	0.00	N	5	-230
110	20240822	17300	17730	17870	17140	52786	917729320	00	0.00	N	5	-570
111	20240821	17870	16780	17920	16780	118116	2076821920	00	0.00	N	2	910
112	20240820	16960	16450	17080	16390	80802	1357229680	00	0.00	N	2	900
113	20240819	16060	16220	16440	15990	25625	412713500	00	0.00	N	5	-140
114	20240816	16200	16750	16760	16170	58305	955700400	00	0.00	N	5	-310
115	20240814	16510	16800	17300	16430	133555	2245658700	00	0.00	N	2	310
116	20240813	16200	15570	17400	15570	439309	7358036550	00	0.00	N	2	770
117	20240812	15430	15350	15580	15340	28799	445034020	00	0.00	N	2	90
118	20240809	15340	15230	15460	15120	27249	416323710	00	0.00	N	2	340
119	20240808	15000	15100	15350	14950	32337	488358580	00	0.00	N	5	-260
120	20240807	15260	14840	15690	14840	44955	694723870	00	0.00	N	2	200
121	20240806	15060	14020	15340	14020	104070	1548455650	00	0.00	N	2	1040
122	20240805	14020	16290	16560	13520	215878	3230353170	00	0.00	N	5	-2660
123	20240802	16680	17170	17260	16600	91816	1554758000	00	0.00	N	5	-720
124	20240801	17400	16810	19000	16810	515075	9228513500	00	0.00	N	2	590
125	20240731	16810	16360	17390	16360	120590	2043947800	00	0.00	N	2	450
126	20240730	16360	16420	16560	16290	12957	211966420	00	0.00	N	5	-200
127	20240729	16560	16150	16600	16130	22996	377335360	00	0.00	N	2	420
128	20240726	16140	16010	16320	15950	23253	374153590	00	0.00	N	2	90
129	20240725	16050	15940	16410	15750	48739	779028630	00	0.00	N	5	-40
130	20240724	16090	16460	16740	16090	70086	1143651570	00	0.00	N	5	-520
131	20240723	16610	16680	16940	16280	61318	1012677870	00	0.00	N	5	-70
132	20240722	16680	16750	16920	16680	28621	479377820	00	0.00	N	5	-200
133	20240719	16880	16700	16920	16470	30348	506523840	00	0.00	N	2	220
134	20240718	16660	16900	16900	16600	59147	985195280	00	0.00	N	5	-280
135	20240717	16940	17000	17020	16820	45028	761228790	00	0.00	N	5	-20
136	20240716	16960	17070	17140	16940	33473	568645760	00	0.00	N	5	-110
137	20240715	17070	17090	17180	16930	21252	361861310	00	0.00	N	5	-20
138	20240712	17090	17050	17210	16940	34307	585758870	00	0.00	N	2	90
139	20240711	17000	17130	17440	16990	89758	1539913310	00	0.00	N	3	0
140	20240710	17000	17160	17160	16800	56021	946654850	00	0.00	N	2	40
141	20240709	16960	17200	17200	16950	52403	891780760	00	0.00	N	5	-100
142	20240708	17060	17000	17080	16680	75288	1267635780	00	0.00	N	2	150
143	20240705	16910	17120	17200	16900	43125	731927250	00	0.00	N	5	-190
144	20240704	17100	17050	17200	16610	52438	887998650	00	0.00	N	2	120
145	20240703	16980	17660	17660	16960	64666	1111108830	00	0.00	N	5	-520
146	20240702	17500	17790	17790	17290	63674	1111759850	00	0.00	N	5	-210
147	20240701	17710	17120	17870	17120	87291	1539972110	00	0.00	N	2	620
148	20240628	17090	17130	17350	17030	30973	531435950	00	0.00	N	5	-110
149	20240627	17200	17500	17940	17190	94415	1653329750	00	0.00	N	5	-160
150	20240626	17360	16860	17420	16860	50580	870740290	00	0.00	N	2	370
151	20240625	16990	17120	17300	16920	46111	783706050	00	0.00	N	5	-170
152	20240624	17160	17200	17290	17070	37625	646128000	00	0.00	N	2	110
153	20240621	17050	17110	17230	16940	65367	1116688830	00	0.00	N	5	-60
154	20240620	17110	17640	17740	17000	151854	2613656300	00	0.00	N	5	-420
155	20240619	17530	18330	18470	17470	152595	2713376140	00	0.00	N	5	-800
156	20240618	18330	18360	18650	18190	70538	1299274590	00	0.00	N	2	10
157	20240617	18320	18940	18940	18320	69147	1278055070	00	0.00	N	5	-650
158	20240614	18970	18810	19080	18250	142954	2653820500	00	0.00	N	2	230
159	20240613	18740	18920	18950	18600	41364	772939230	00	0.00	N	2	10
160	20240612	18730	18760	19150	18630	37022	698512150	00	0.00	N	2	10
161	20240611	18720	18810	18950	18580	38738	726358340	00	0.00	N	5	-90
162	20240610	18810	19170	19170	18520	101890	1904632690	00	0.00	N	5	-360
163	20240607	19170	19390	19570	19050	61997	1197454580	00	0.00	N	5	-230
164	20240605	19400	19300	19600	19170	50595	979538480	00	0.00	N	5	-50
165	20240604	19450	19500	19680	19150	111959	2163907310	00	0.00	N	5	-220
166	20240603	19670	19480	20150	19240	123229	2413952060	00	0.00	N	2	190
167	20240531	19480	20300	20300	19260	201954	3953187030	00	0.00	N	5	-820
168	20240530	20300	20750	21000	19990	211532	4320406020	00	0.00	N	5	-750
169	20240529	21050	20750	21400	20600	153776	3227344250	00	0.00	N	2	150
170	20240528	20900	21000	21150	20500	126881	2648538250	00	0.00	N	5	-100
171	20240527	21000	20050	21150	20000	238175	4910279050	00	0.00	N	2	1000
172	20240524	20000	20550	20750	19850	226342	4579349300	00	0.00	N	5	-500
173	20240523	20500	19400	20600	19050	273383	5492489920	00	0.00	N	2	1090
174	20240522	19410	19400	19630	19150	86657	1681845300	00	0.00	N	2	10
175	20240521	19400	19780	20200	19380	116101	2275325120	00	0.00	N	5	-30
176	20240520	19430	19750	19860	19210	139041	2698507240	00	0.00	N	5	-320
177	20240517	19750	20250	20350	19620	158935	3164736740	00	0.00	N	5	-600
178	20240516	20350	20600	20900	19960	233347	4741862890	00	0.00	N	5	-100
179	20240514	20450	19990	20750	19790	556750	11321157120	00	0.00	N	2	1000
180	20240513	19450	19000	19830	18690	277219	5393098560	00	0.00	N	2	760
181	20240510	18690	19210	19390	18690	106389	2016811830	00	0.00	N	5	-380
182	20240509	19070	18490	19200	18300	155974	2951414950	00	0.00	N	2	680
183	20240508	18390	18510	18640	18260	81885	1506762810	00	0.00	N	5	-250
184	20240507	18640	18570	19200	18490	163933	3088688100	00	0.00	N	2	90
185	20240503	18550	18860	18860	18390	92997	1723560350	00	0.00	N	5	-240
186	20240502	18790	18300	18920	17960	199857	3676088440	00	0.00	N	2	570
187	20240430	18220	18720	18800	18170	207023	3798522460	00	0.00	N	5	-500
188	20240429	18720	18400	19460	18020	717918	13418270050	00	0.00	N	2	880
189	20240426	17840	17320	17840	17260	84330	1478285540	00	0.00	N	2	400
190	20240425	17440	17800	17800	17260	93797	1631806800	00	0.00	N	5	-410
191	20240424	17850	17660	17970	17240	126617	2226187140	00	0.00	N	2	330
192	20240423	17520	17390	18040	17250	132908	2363233700	00	0.00	N	2	320
193	20240422	17200	17280	17510	17020	51295	885838320	00	0.00	N	5	-60
194	20240419	17260	17400	17550	16830	86101	1475937610	00	0.00	N	5	-60
195	20240418	17320	17100	17590	17100	51688	901770980	00	0.00	N	2	220
196	20240417	17100	17310	17670	17100	64085	1113594410	00	0.00	N	5	-80
197	20240416	17180	17780	17840	17150	99179	1722547940	00	0.00	N	5	-590
198	20240415	17770	17970	17990	17390	82501	1451913540	00	0.00	N	5	-200
199	20240412	17970	18200	18540	17880	69960	1270756530	00	0.00	N	5	-210
200	20240411	18180	18000	18250	17760	47978	864376060	00	0.00	N	2	30
201	20240409	18150	18330	18400	18090	74687	1357106060	00	0.00	N	2	10
202	20240408	18140	18670	18800	18110	84449	1546375650	00	0.00	N	5	-530
203	20240405	18670	19120	19120	18620	89194	1672773650	00	0.00	N	5	-560
204	20240404	19230	18720	19420	18610	125430	2388677480	00	0.00	N	2	580
205	20240403	18650	19780	19780	18620	211893	3993660950	00	0.00	N	5	-1100
206	20240402	19750	20350	20450	19570	90115	1790745690	00	0.00	N	5	-750
207	20240401	20500	19130	20650	19130	181405	3656563130	00	0.00	N	2	1140
208	20240329	19360	19500	19930	19300	84910	1664617460	00	0.00	N	5	-140
209	20240328	19500	19460	19770	19130	100819	1960138930	00	0.00	N	2	80
210	20240327	19420	20400	20650	19300	315372	6243747340	00	0.00	N	5	-1030
211	20240326	20450	20000	20500	19800	84571	1712295190	00	0.00	N	2	400
212	20240325	20050	20400	20450	20000	61015	1228350900	00	0.00	N	5	-350
213	20240322	20400	20650	20650	20000	116598	2362793650	00	0.00	N	5	-100
214	20240321	20500	21300	21600	20500	123530	2581407600	00	0.00	N	5	-500
215	20240320	21000	21200	21350	20750	66852	1400490700	00	0.00	N	5	-150
216	20240319	21150	21500	21500	20850	68550	1441116300	00	0.00	N	5	-450
217	20240318	21600	20450	21850	20450	147564	3147750250	00	0.00	N	2	1200
218	20240315	20400	20950	21150	20400	144052	2973305700	00	0.00	N	5	-950
219	20240314	21350	21600	21850	20900	81898	1734680200	00	0.00	N	5	-100
220	20240313	21450	22800	23450	21350	233436	5240721800	00	0.00	N	5	-800
221	20240312	22250	22100	22450	21800	75679	1668478750	00	0.00	N	2	150
222	20240311	22100	22300	23100	21800	150199	3387622000	00	0.00	N	5	-300
223	20240308	22400	21450	23050	21400	259376	5833640300	00	0.00	N	2	1050
224	20240307	21350	20850	22100	20300	228606	4856113700	00	0.00	N	2	650
225	20240306	20700	21250	21650	20650	205328	4323949400	00	0.00	N	5	-750
226	20240305	21450	21500	21600	20800	207936	4412073200	00	0.00	N	5	-200
227	20240304	21650	22350	22800	21300	219941	4846230400	00	0.00	N	5	-600
228	20240229	22250	23850	23850	22050	354944	8031241350	00	0.00	N	5	-1800
229	20240228	24050	23900	24200	23350	192286	4572409100	00	0.00	N	2	150
230	20240227	23900	24200	24850	23350	221546	5321739650	00	0.00	N	5	-300
231	20240226	24200	25150	25200	24100	192107	4715359050	00	0.00	N	5	-600
232	20240223	24800	26350	27000	24600	405061	10285454650	00	0.00	N	5	-2150
233	20240222	26950	26550	27500	25300	371380	9870796900	00	0.00	N	2	750
234	20240221	26200	28200	28250	26200	624382	16961329100	00	0.00	N	5	-2300
235	20240220	28500	26000	29300	25500	2061029	57891645650	00	0.00	N	2	2950
236	20240219	25550	26900	27550	25500	356517	9406403300	00	0.00	N	5	-800
237	20240216	26350	25500	27600	25200	838238	22007759700	00	0.00	N	2	850
238	20240215	25500	23250	25800	22800	801066	19922847250	00	0.00	N	2	2450
239	20240214	23050	24000	24550	22900	371544	8757064200	00	0.00	N	5	-1300
240	20240213	24350	24950	25150	24100	192227	4716298550	00	0.00	N	5	-350
241	20240208	24700	23400	25300	22950	389515	9566768850	00	0.00	N	2	1350
242	20240207	23350	22950	23900	22550	221711	5149098150	00	0.00	N	2	500
243	20240206	22850	23600	23900	22800	212118	4924268050	00	0.00	N	5	-650
244	20240205	23500	24150	24550	23350	207201	4946851000	00	0.00	N	5	-600
245	20240202	24100	24500	25100	23850	350403	8558484900	00	0.00	N	2	500
246	20240201	23600	24100	25000	23050	435400	10337338200	00	0.00	N	5	-950
247	20240131	24550	25400	26350	24500	340918	8586403650	00	0.00	N	5	-1250
248	20240130	25800	27250	28600	25200	808956	21571398800	00	0.00	N	5	-700
249	20240129	26500	29700	29700	25900	800217	22020859250	00	0.00	N	5	-3550
250	20240126	30050	29800	30750	29400	347711	10500825700	00	0.00	N	5	-50
251	20240125	30100	31250	32150	29300	796234	24431853700	00	0.00	N	5	-1200
252	20240124	31300	31450	33200	30200	910111	28966953200	00	0.00	N	5	-500
253	20240123	31800	32550	35800	30400	2049743	68221373300	00	0.00	N	5	-200
254	20240122	32000	32400	33500	31000	1740631	55314731650	00	0.00	N	5	-300
255	20240119	32300	30850	36000	30600	3633936	121856410650	00	0.00	N	2	1250
256	20240118	31050	24950	32650	24950	5574966	165959672900	00	0.00	N	2	5900
257	20240117	25150	26850	27350	25050	809460	21215194100	00	0.00	N	5	-450
258	20240116	25600	27850	27900	25400	762285	20049268350	00	0.00	N	5	-2250
259	20240115	27850	25900	29350	25150	1549307	43033462700	00	0.00	N	2	1850
260	20240112	26000	25950	27050	24750	868096	22482117650	00	0.00	N	5	-200
261	20240111	26200	24750	27950	24550	2899414	76229738650	00	0.00	N	2	1950
262	20240110	24250	23000	26300	22250	3079202	76026484350	00	0.00	N	2	900
263	20240109	23350	23300	24000	22600	925351	21464772750	00	0.00	N	5	-250
264	20240108	23600	22100	25850	21850	4445284	106335862050	00	0.00	N	2	1500
265	20240105	22100	18620	22350	18500	3811109	80069257680	00	0.00	N	2	3960
266	20240104	18140	17520	18440	17310	232302	4210092670	00	0.00	N	2	570
267	20240103	17570	17280	17670	17250	63546	1112403820	00	0.00	N	2	70
268	20240102	17500	17200	17580	17110	70494	1227267200	00	0.00	N	2	250
269	20231228	17250	16700	17490	16600	106549	1826376730	00	0.00	N	2	630
270	20231227	16620	17000	17140	16600	167756	2799420000	00	0.00	N	5	-160
271	20231226	16780	17030	18600	16780	817171	14529033250	00	0.00	N	5	-240
272	20231222	17020	17470	17470	17020	93098	1600691020	00	0.00	N	5	-210
273	20231221	17230	17430	18000	17170	135358	2368338320	00	0.00	N	5	-310
274	20231220	17540	17380	17740	17230	92875	1629304500	00	0.00	N	2	220
275	20231219	17320	17290	17550	17080	59508	1031438250	00	0.00	N	2	150
276	20231218	17170	17310	17450	17080	62110	1069376880	00	0.00	N	5	-150
277	20231215	17320	17480	17790	17180	73769	1281516980	00	0.00	N	5	-160
278	20231214	17480	17280	17850	17260	106551	1871644750	00	0.00	N	2	300
279	20231213	17180	17710	17710	17120	92403	1601370010	00	0.00	N	5	-500
280	20231212	17680	18450	18450	17630	205917	3683385070	00	0.00	N	5	-770
281	20231211	18450	18360	19140	18110	165364	3070619180	00	0.00	N	2	90
282	20231208	18360	18380	18600	18040	103529	1893300590	00	0.00	N	2	30
283	20231207	18330	18510	18800	18050	159508	2944264330	00	0.00	N	5	-160
284	20231206	18490	17630	18700	17610	185621	3402897210	00	0.00	N	2	860
285	20231205	17630	18110	18520	17600	138995	2506259820	00	0.00	N	5	-690
286	20231204	18320	19050	19050	18310	137945	2553417570	00	0.00	N	5	-770
287	20231201	19090	19600	19780	18740	291329	5607501310	00	0.00	N	5	-510
288	20231130	19600	19000	21400	18850	1936107	39246250220	00	0.00	N	2	1100
289	20231129	18500	18150	18910	18040	225410	4186278300	00	0.00	N	2	420
290	20231128	18080	18500	18920	17980	168449	3097176020	00	0.00	N	5	-510
291	20231127	18590	18950	19300	18130	501017	9191113680	00	0.00	N	5	-470
292	20231124	19060	19760	19990	19000	225473	4376584630	00	0.00	N	5	-940
293	20231123	20000	19000	21900	19000	1699005	35062926260	00	0.00	N	2	1100
294	20231122	18900	18420	20400	18340	505176	9818391520	00	0.00	N	2	360
295	20231121	18540	18500	20300	17950	469046	9012431000	00	0.00	N	5	-10
296	20231120	18550	18740	18890	18080	130902	2414178480	00	0.00	N	5	-350
297	20231117	18900	18630	19300	17870	301759	5626581860	00	0.00	N	2	260
298	20231116	18640	17100	18730	16940	379227	6837904220	00	0.00	N	2	1640
299	20231115	17000	17100	17450	16410	164112	2796552700	00	0.00	N	2	280
300	20231114	16720	15750	18220	15630	621295	10785856380	00	0.00	N	2	1010
301	20231113	15710	16580	16580	15700	49762	797380030	00	0.00	N	5	-560
302	20231110	16270	16750	16960	16220	55057	903966970	00	0.00	N	5	-670
303	20231109	16940	16700	17120	16060	93520	1548652980	00	0.00	N	2	240
304	20231108	16700	17120	17270	16580	67660	1136988280	00	0.00	N	5	-400
305	20231107	17100	18140	18140	16840	168111	2892657140	00	0.00	N	5	-990
306	20231106	18090	17960	18300	17460	124025	2226301180	00	0.00	N	2	540
307	20231103	17550	17610	17980	17350	141738	2492443820	00	0.00	N	5	-510
308	20231102	18060	17840	18430	17740	106941	1935037360	00	0.00	N	2	450
309	20231101	17610	18000	18150	17500	138529	2449373390	00	0.00	N	5	-60
310	20231031	17670	18770	19120	17670	209071	3828926740	00	0.00	N	5	-1100
311	20231030	18770	19700	20000	18570	2238338	43659772420	00	0.00	N	5	-630
312	20231027	19400	20100	20300	18950	619625	12204703180	00	0.00	N	5	-1200
313	20231026	20600	18990	24600	18670	2815351	63760757380	00	0.00	N	2	780
314	20231025	19820	19300	23350	18890	1036283	22042856590	00	0.00	N	2	840
315	20231024	18980	19150	19340	18010	94710	1766581950	00	0.00	N	2	70
316	20231023	18910	18930	19550	18910	79883	1525090920	00	0.00	N	5	-300
317	20231020	19210	19850	19870	18950	117287	2270001010	00	0.00	N	5	-790
318	20231019	20000	20300	20500	19800	159443	3188594710	00	0.00	N	5	-850
319	20231018	20850	22100	22450	20850	210375	4514075850	00	0.00	N	5	-1400
320	20231017	22250	23250	23550	22000	211584	4824193100	00	0.00	N	5	-650
321	20231016	22900	22600	24000	22600	358405	8325662750	00	0.00	N	5	-100
322	20231013	23000	25100	25700	23000	569389	13655700700	00	0.00	N	5	-1500
323	20231012	24500	23100	26350	22850	1138736	28114332100	00	0.00	N	2	1850
324	20231011	22650	23100	24200	22450	446634	10321299050	00	0.00	N	3	0
325	20231010	22650	26250	27100	22650	734937	18192897950	00	0.00	N	5	-3050
326	20231006	25700	26850	29350	25700	1083373	30170793050	00	0.00	N	5	-2100
327	20231005	27800	27500	31500	24300	5692318	163312143650	00	0.00	N	5	-1350
328	20231004	29150	39550	40500	29150	1856538	61789370800	00	0.00	N	4	-12450
329	20230927	41600	41100	57600	40300	12248684	588517541250	00	0.00	N	2	18600