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

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	10660	10830	10830	10600	144086	1535197650	00	0.00	N	5	-170
3	20250711	10830	10800	11050	10800	139392	1518293465	00	0.00	N	2	50
4	20250710	10780	10910	11000	10760	110124	1191310635	00	0.00	N	5	-50
5	20250709	10830	10840	10940	10770	103276	1118132870	00	0.00	N	2	20
6	20250708	10810	10760	10940	10730	113491	1226920820	00	0.00	N	5	-40
7	20250707	10850	10990	11050	10830	131062	1429907025	00	0.00	N	5	-230
8	20250704	11080	11190	11260	11000	176382	1960019265	00	0.00	N	5	-160
9	20250703	11240	11020	11260	10910	178711	1990749085	00	0.00	N	2	270
10	20250702	10970	11190	11190	10710	223094	2425504130	00	0.00	N	5	-110
11	20250701	11080	10950	11360	10930	234150	2618465640	00	0.00	N	2	80
12	20250630	11000	11140	11270	10960	213047	2353489875	00	0.00	N	5	-220
13	20250627	11220	11350	11520	11100	191345	2156797785	00	0.00	N	5	-120
14	20250626	11340	11780	11780	11220	257950	2945012610	00	0.00	N	5	-330
15	20250625	11670	12250	12270	11630	352810	4167586735	00	0.00	N	5	-230
16	20250624	11900	11290	12070	11290	804241	9465822735	00	0.00	N	2	780
17	20250623	11120	11250	11260	10910	278190	3073502535	00	0.00	N	5	-220
18	20250620	11340	11370	11570	11220	271231	3077958090	00	0.00	N	5	-60
19	20250619	11400	11190	11410	11080	200737	2254104500	00	0.00	N	2	260
20	20250618	11140	11010	11390	10910	154554	1725855215	00	0.00	N	2	10
21	20250617	11130	11320	11480	10920	269206	3027103810	00	0.00	N	5	-150
22	20250616	11280	11280	11300	11040	238344	2664169625	00	0.00	N	5	-170
23	20250613	11450	11190	11460	10900	393049	4406289600	00	0.00	N	2	280
24	20250612	11170	11160	11790	11120	612301	6950979700	00	0.00	N	2	50
25	20250611	11120	11200	11320	11050	223222	2497311235	00	0.00	N	5	-60
26	20250610	11180	11400	11400	11010	208386	2330279580	00	0.00	N	5	-20
27	20250609	11200	11000	11450	10910	436595	4897189665	00	0.00	N	2	420
28	20250605	10780	10700	10900	10530	197244	2120131845	00	0.00	N	2	250
29	20250604	10530	10210	10630	10200	242491	2545520860	00	0.00	N	2	440
30	20250602	10090	10200	10270	10080	116288	1180217115	00	0.00	N	5	-130
31	20250530	10220	10390	10400	10200	89491	917963290	00	0.00	N	5	-170
32	20250529	10390	10300	10490	10170	176189	1824907980	00	0.00	N	2	230
33	20250528	10160	10080	10260	10000	133471	1352221990	00	0.00	N	2	130
34	20250527	10030	10000	10080	9940	112279	1122519060	00	0.00	N	2	30
35	20250526	10000	10100	10320	10000	134486	1360243110	00	0.00	N	5	-90
36	20250523	10090	10160	10260	9980	155071	1562225895	00	0.00	N	5	-60
37	20250522	10150	10200	10320	10110	98738	1006600055	00	0.00	N	5	-140
38	20250521	10290	10480	10680	10240	214367	2230177015	00	0.00	N	5	-220
39	20250520	10510	10890	10890	10500	123457	1306377110	00	0.00	N	5	-120
40	20250519	10630	11000	11250	10530	224566	2424202690	00	0.00	N	5	-310
41	20250516	10940	11260	11270	10870	233840	2571976495	00	0.00	N	5	-350
42	20250515	11290	11610	11660	11230	200299	2283408445	00	0.00	N	5	-150
43	20250514	11440	11120	11520	10980	377919	4268184105	00	0.00	N	2	330
44	20250513	11110	11150	11220	10990	183167	2030652050	00	0.00	N	2	10
45	20250512	11100	10910	11200	10880	235344	2611661725	00	0.00	N	2	200
46	20250509	10900	11130	11130	10630	238859	2582269320	00	0.00	N	5	-220
47	20250508	11120	10980	11250	10980	136674	1519414635	00	0.00	N	2	90
48	20250507	11030	11290	11290	10910	152541	1677884225	00	0.00	N	5	-250
49	20250502	11280	11150	11280	10920	135477	1513146520	00	0.00	N	2	130
50	20250430	11150	11340	11480	11020	246655	2754408260	00	0.00	N	5	-150
51	20250429	11300	11000	11370	11000	236846	2656970865	00	0.00	N	2	360
52	20250428	10940	11190	11360	10910	242411	2686297050	00	0.00	N	5	-140
53	20250425	11080	10840	11390	10810	366271	4079208075	00	0.00	N	2	270
54	20250424	10810	10920	10920	10570	246207	2640448745	00	0.00	N	2	100
55	20250423	10710	10660	10740	10570	205475	2192801950	00	0.00	N	2	420
56	20250422	10290	10200	10400	10200	162883	1676086445	00	0.00	N	5	-70
57	20250421	10360	10340	10650	10230	143323	1485329155	00	0.00	N	5	-70
58	20250418	10430	10400	10480	10200	109632	1133475550	00	0.00	N	5	-80
59	20250417	10510	10170	10510	10120	111449	1152730615	00	0.00	N	2	340
60	20250416	10170	10530	10620	10120	159269	1647700920	00	0.00	N	5	-460
61	20250415	10630	10500	10710	10370	145528	1538050470	00	0.00	N	2	190
62	20250414	10440	10400	10510	10280	130157	1353003340	00	0.00	N	2	190
63	20250411	10250	9960	10270	9850	158672	1598897625	00	0.00	N	2	120
64	20250410	10130	9880	10130	9770	215018	2146787265	00	0.00	N	2	920
65	20250409	9210	9530	9840	9050	238925	2250453750	00	0.00	N	5	-500
66	20250408	9710	9990	10100	9680	220161	2170647620	00	0.00	N	5	-140
67	20250407	9850	10110	10170	9840	342679	3405855080	00	0.00	N	5	-650
68	20250404	10500	9970	10620	9970	247791	2563999125	00	0.00	N	2	220
69	20250403	10280	10240	10500	10180	189206	1945993850	00	0.00	N	5	-350
70	20250402	10630	10950	11000	10560	203969	2174583200	00	0.00	N	5	-300
71	20250401	10930	10640	11090	10640	214798	2327933905	00	0.00	N	2	290
72	20250331	10640	10860	10970	10610	253179	2715575380	00	0.00	N	5	-480
73	20250328	11120	11540	11590	11110	184266	2071664645	00	0.00	N	5	-370
74	20250327	11490	11900	11900	11480	160113	1865383425	00	0.00	N	5	-460
75	20250326	11950	12000	12050	11830	125841	1505608785	00	0.00	N	2	130
76	20250325	11820	12150	12340	11820	246361	2966610350	00	0.00	N	5	-210
77	20250324	12030	12380	12530	12010	182919	2224904815	00	0.00	N	5	-340
78	20250321	12370	12820	12840	12360	397187	4974898940	00	0.00	N	5	-430
79	20250320	12800	12910	13100	12550	483958	6184851570	00	0.00	N	5	-20
80	20250319	12820	12980	13060	12560	547714	7011439770	00	0.00	N	5	-120
81	20250318	12940	12700	13400	12540	1448288	18786112540	00	0.00	N	2	330
82	20250317	12610	12250	13180	12090	2608416	33233088875	00	0.00	N	2	690
83	20250314	11920	10960	12480	10930	2822696	33934367415	00	0.00	N	2	960
84	20250313	10960	10880	11360	10880	453277	5033314480	00	0.00	N	2	90
85	20250312	10870	10850	11040	10770	161049	1761045765	00	0.00	N	2	20
86	20250311	10850	10960	11070	10600	325720	3509243405	00	0.00	N	5	-390
87	20250310	11240	11020	11380	11000	222048	2489684690	00	0.00	N	2	150
88	20250307	11090	11020	11300	11020	189503	2116660565	00	0.00	N	5	-100
89	20250306	11190	11400	11630	11190	235316	2670745965	00	0.00	N	5	-250
90	20250305	11440	11250	11490	11230	222150	2528320115	00	0.00	N	2	270
91	20250304	11170	10960	11270	10950	212562	2362980270	00	0.00	N	5	-170
92	20250228	11340	11800	11800	11330	568172	6547156800	00	0.00	N	5	-620
93	20250227	11960	12260	12260	11910	440605	5302952730	00	0.00	N	5	-300
94	20250226	12260	12120	12310	12110	295989	3619527480	00	0.00	N	2	30
95	20250225	12230	12500	12500	12120	597358	7354637740	00	0.00	N	5	-460
96	20250224	12690	12770	12770	12290	454200	5661014060	00	0.00	N	5	-90
97	20250221	12780	12870	12950	12700	452314	5795942620	00	0.00	N	5	-130
98	20250220	12910	13140	13360	12910	637979	8332471890	00	0.00	N	5	-220
99	20250219	13130	13730	13790	13070	1717333	23071405300	00	0.00	N	2	10
100	20250218	13120	12980	13240	12760	811010	10591759940	00	0.00	N	2	190
101	20250217	12930	12750	13050	12630	550289	7073702500	00	0.00	N	2	180
102	20250214	12750	13110	13110	12720	454393	5828701350	00	0.00	N	5	-260
103	20250213	13010	13180	13260	12900	763285	9945903200	00	0.00	N	2	140
104	20250212	12870	12700	13470	12520	4519139	54777519500	00	0.00	N	2	80
105	20250211	12790	12880	13150	12650	243854	3133764940	00	0.00	N	5	-90
106	20250210	12880	12690	12920	12270	332007	4200963990	00	0.00	N	2	180
107	20250207	12700	13000	13000	12600	301392	3833417300	00	0.00	N	5	-250
108	20250206	12950	13240	13280	12830	398135	5151490330	00	0.00	N	5	-280
109	20250205	13230	13250	13460	13100	329994	4374336800	00	0.00	N	5	-20
110	20250204	13250	12700	14470	12500	1842606	25231980780	00	0.00	N	2	800
111	20250203	12450	13070	13190	12410	486284	6165571720	00	0.00	N	5	-800
112	20250131	13250	13700	13850	13140	419373	5596185010	00	0.00	N	5	-410
113	20250124	13660	13890	14320	13600	832140	11612607270	00	0.00	N	5	-10
114	20250123	13670	14400	14750	13580	1126366	15799511530	00	0.00	N	5	-980
115	20250122	14650	14890	15480	14590	1406532	21089294350	00	0.00	N	5	-160
116	20250121	14810	14700	15190	14400	1382878	20533370990	00	0.00	N	2	40
117	20250120	14770	15150	15920	14750	4794550	73531583700	00	0.00	N	5	-40
118	20250117	14810	12500	16000	12460	9972482	148597738360	00	0.00	N	2	2440
119	20250116	12370	12260	12480	12260	180469	2235759440	00	0.00	N	2	200
120	20250115	12170	12390	12520	12080	180933	2207373330	00	0.00	N	5	-220
121	20250114	12390	12190	12540	12170	180140	2225260190	00	0.00	N	2	230
122	20250113	12160	12460	12460	12100	164389	2010513380	00	0.00	N	5	-310
123	20250110	12470	12740	12890	12420	244197	3064720930	00	0.00	N	5	-180
124	20250109	12650	11990	12710	11700	450634	5579387040	00	0.00	N	2	620
125	20250108	12030	11980	12430	11940	289509	3519650310	00	0.00	N	2	80
126	20250107	11950	12150	12370	11950	301009	3660668050	00	0.00	N	5	-270
127	20250106	12220	12310	12480	12190	257146	3155818450	00	0.00	N	5	-30
128	20250103	12250	11860	12570	11850	453199	5594051290	00	0.00	N	2	400
129	20250102	11850	11700	11920	11450	200901	2361257400	00	0.00	N	2	70
130	20241230	11780	11150	12100	10850	409617	4805165410	00	0.00	N	2	620
131	20241227	11160	10980	11250	10750	232990	2555746320	00	0.00	N	2	160
132	20241226	11000	11350	11350	10960	179451	1985911050	00	0.00	N	5	-240
133	20241224	11240	11240	11430	11120	153901	1737464440	00	0.00	N	3	0
134	20241223	11240	11240	11450	11000	164930	1856851250	00	0.00	N	2	100
135	20241220	11140	11660	11750	10850	267444	2977201820	00	0.00	N	5	-360
136	20241219	11500	11510	11650	11300	231033	2659596580	00	0.00	N	5	-220
137	20241218	11720	11020	11840	10990	455604	5242887780	00	0.00	N	2	620
138	20241217	11100	11180	11220	10900	183547	2020918330	00	0.00	N	5	-70
139	20241216	11170	11210	11320	11090	225683	2521832180	00	0.00	N	2	50
140	20241213	11120	10900	11170	10750	309841	3394766570	00	0.00	N	2	340
141	20241212	10780	11210	11290	10490	465634	5026969960	00	0.00	N	5	-330
142	20241211	11110	10100	11190	10100	680201	7430167400	00	0.00	N	2	1010
143	20241210	10100	9650	10130	9650	333818	3331834320	00	0.00	N	2	400
144	20241209	9700	9910	10100	9600	411141	4036957250	00	0.00	N	5	-610
145	20241206	10310	10390	10580	9870	420009	4287383600	00	0.00	N	5	-90
146	20241205	10400	11000	11060	10400	323403	3441340190	00	0.00	N	5	-590
147	20241204	10990	11020	11170	10790	389669	4262985630	00	0.00	N	5	-370
148	20241203	11360	11140	11430	11130	351118	3954192180	00	0.00	N	2	260
149	20241202	11100	11600	11890	11100	362612	4118781450	00	0.00	N	5	-390
150	20241129	11490	12020	12050	11390	375553	4341650780	00	0.00	N	5	-560
151	20241128	12050	12030	12100	11900	166286	1992301130	00	0.00	N	2	120
152	20241127	11930	12330	12330	11900	178039	2141090560	00	0.00	N	5	-260
153	20241126	12190	12400	12420	12040	247375	3020906390	00	0.00	N	5	-260
154	20241125	12450	11860	12560	11860	504833	6190079440	00	0.00	N	2	590
155	20241122	11860	11970	12330	11860	298702	3597750560	00	0.00	N	5	-110
156	20241121	11970	11930	12220	11870	189744	2278666340	00	0.00	N	5	-110
157	20241120	12080	12220	12340	12040	200725	2443978290	00	0.00	N	5	-270
158	20241119	12350	12410	12410	12100	192607	2362531640	00	0.00	N	2	180
159	20241118	12170	12190	12530	12080	323906	3978697550	00	0.00	N	3	0
160	20241115	12170	12160	12300	11500	493124	5847470110	00	0.00	N	5	-290
161	20241114	12460	12690	13000	12460	248873	3169328900	00	0.00	N	5	-240
162	20241113	12700	13100	13390	12680	396256	5125488230	00	0.00	N	5	-750
163	20241112	13450	13800	13950	13130	368631	4939807110	00	0.00	N	5	-390
164	20241111	13840	14720	14940	13780	417795	5887092980	00	0.00	N	5	-870
165	20241108	14710	15010	15350	14710	305902	4586019570	00	0.00	N	5	-160
166	20241107	14870	15420	15850	14710	401732	6030864340	00	0.00	N	5	-540
167	20241106	15410	16460	16760	15400	405100	6536747120	00	0.00	N	5	-820
168	20241105	16230	15490	16320	15230	398712	6395496790	00	0.00	N	2	680
169	20241104	15550	15090	15590	14960	193763	2993233540	00	0.00	N	2	470
170	20241101	15080	15210	15360	15030	136297	2059470410	00	0.00	N	5	-430
171	20241031	15510	15130	15510	14730	263484	3972471060	00	0.00	N	2	320
172	20241030	15190	15740	15750	15190	159746	2464590560	00	0.00	N	5	-550
173	20241029	15740	15530	15740	15100	189512	2906110080	00	0.00	N	2	240
174	20241028	15500	15110	15550	15110	177907	2742018570	00	0.00	N	2	300
175	20241025	15200	15600	15800	15070	190181	2899899930	00	0.00	N	5	-100
176	20241024	15300	15840	15840	15200	183128	2818757640	00	0.00	N	5	-560
177	20241023	15860	15790	15880	15170	238478	3706890100	00	0.00	N	3	0
178	20241022	15860	16210	16400	15550	259272	4076993050	00	0.00	N	5	-510
179	20241021	16370	16280	16680	16200	96053	1579287080	00	0.00	N	2	110
180	20241018	16260	16900	17000	16250	209694	3450815170	00	0.00	N	5	-640
181	20241017	16900	16960	17110	16660	122988	2086649880	00	0.00	N	5	-50
182	20241016	16950	17210	17210	16650	160785	2728911040	00	0.00	N	5	-360
183	20241015	17310	17590	17790	17270	137676	2400623950	00	0.00	N	5	-280
184	20241014	17590	17490	17750	16500	161936	2818753270	00	0.00	N	2	90
185	20241011	17500	18110	18230	17500	237513	4211902190	00	0.00	N	5	-550
186	20241010	18050	18510	18950	18050	225288	4139912340	00	0.00	N	5	-410
187	20241008	18460	18630	18650	18170	192938	3542702130	00	0.00	N	5	-230
188	20241007	18690	18280	18770	18100	238771	4439453880	00	0.00	N	2	420
189	20241004	18270	18330	18650	18160	150025	2761616960	00	0.00	N	5	-80
190	20241002	18350	18000	18750	18000	202379	3730677330	00	0.00	N	5	-100
191	20240930	18450	18870	19140	18310	338002	6297985080	00	0.00	N	5	-110
192	20240927	18560	18900	19240	18560	2591153	45719434050	00	0.00	N	5	-340
193	20240926	18900	18440	18930	18430	249988	4704277700	00	0.00	N	2	500
194	20240925	18400	18690	18930	18350	410683	7677056370	00	0.00	N	2	20
195	20240924	18380	17750	18700	17740	347851	6353361100	00	0.00	N	2	680
196	20240923	17700	17860	17960	17470	248247	4404480590	00	0.00	N	2	120
197	20240920	17580	17570	17750	17320	877746	15412778080	00	0.00	N	2	300
198	20240919	17280	17320	17570	17220	164098	2847244830	00	0.00	N	2	40
199	20240913	17240	17300	17330	17050	140105	2410096050	00	0.00	N	2	20
200	20240912	17220	16990	17330	16850	259640	4458547670	00	0.00	N	2	630
201	20240911	16590	16440	16890	16440	144734	2417800930	00	0.00	N	2	160
202	20240910	16430	16750	17190	16400	183414	3071277530	00	0.00	N	5	-490
203	20240909	16920	16100	17060	16020	177514	2962228630	00	0.00	N	2	260
204	20240906	16660	17400	17600	16660	329090	5559285790	00	0.00	N	5	-890
205	20240905	17550	17470	18400	17340	350993	6239183270	00	0.00	N	2	170
206	20240904	17380	17640	18050	17300	364985	6431453390	00	0.00	N	5	-900
207	20240903	18280	18610	19150	18100	523430	9754607450	00	0.00	N	5	-220
208	20240902	18500	17600	20050	17510	2214873	42188063710	00	0.00	N	2	940
209	20240830	17560	17480	17920	17380	245805	4316511020	00	0.00	N	2	80
210	20240829	17480	17300	17750	17200	188006	3282732610	00	0.00	N	5	-180
211	20240828	17660	17620	18200	17600	233715	4170531230	00	0.00	N	5	-140
212	20240827	17800	17870	17950	17380	185054	3287121740	00	0.00	N	5	-190
213	20240826	17990	17670	18340	17550	355247	6403083420	00	0.00	N	2	490
214	20240823	17500	17480	17640	17150	173571	3025866250	00	0.00	N	5	-190
215	20240822	17690	18000	18500	17600	205131	3660334020	00	0.00	N	5	-340
216	20240821	18030	18000	18500	17620	276717	4984266430	00	0.00	N	5	-100
217	20240820	18130	17130	18600	17130	782344	14022851470	00	0.00	N	2	1010
218	20240819	17120	17230	17550	16960	209834	3622645910	00	0.00	N	5	-110
219	20240816	17230	17550	17580	17150	260405	4509659790	00	0.00	N	2	150
220	20240814	17080	16800	17540	16750	437052	7484106410	00	0.00	N	2	660
221	20240813	16420	16530	16700	16000	215978	3530839760	00	0.00	N	5	-110
222	20240812	16530	16300	16570	16200	264555	4349534020	00	0.00	N	2	230
223	20240809	16300	15510	16450	15510	556726	8974704360	00	0.00	N	2	1100
224	20240808	15200	15420	15530	15090	317809	4851341350	00	0.00	N	5	-600
225	20240807	15800	16060	16250	15770	376254	6005992720	00	0.00	N	5	-450
226	20240806	16250	14880	16560	14880	770237	12277213710	00	0.00	N	2	1370
227	20240805	14880	17170	17300	14040	959731	15196841010	00	0.00	N	5	-2690
228	20240802	17570	18900	18900	17560	631511	11355706990	00	0.00	N	5	-1410
229	20240801	18980	18720	19270	18610	290295	5526068070	00	0.00	N	2	310
230	20240731	18670	19030	19080	18350	436048	8091759770	00	0.00	N	5	-360
231	20240730	19030	19430	19540	19000	308701	5911754110	00	0.00	N	5	-410
232	20240729	19440	19000	19630	19000	315451	6108936190	00	0.00	N	2	430
233	20240726	19010	19100	19560	19010	370393	7117736000	00	0.00	N	5	-290
234	20240725	19300	19410	19670	19190	560904	10874727150	00	0.00	N	5	-700
235	20240724	20000	20150	20600	19950	352593	7110010970	00	0.00	N	5	-350
236	20240723	20350	20850	21300	20150	469689	9642757750	00	0.00	N	5	-500
237	20240722	20850	21950	22200	20800	572733	12146019750	00	0.00	N	5	-1350
238	20240719	22200	22250	22450	22000	297310	6599323750	00	0.00	N	5	-300
239	20240718	22500	22800	22900	22150	601278	13438807000	00	0.00	N	5	-700
240	20240717	23200	23300	23650	23100	380362	8849251800	00	0.00	N	5	-200
241	20240716	23400	24250	24300	23300	515294	12143058850	00	0.00	N	5	-750
242	20240715	24150	23850	24700	23750	596707	14457932250	00	0.00	N	2	300
243	20240712	23850	23850	24350	23800	372585	8917700700	00	0.00	N	5	-250
244	20240711	24100	24350	24550	24050	515580	12481918350	00	0.00	N	3	0
245	20240710	24100	23550	25150	23300	1523306	36979549600	00	0.00	N	2	550
246	20240709	23550	23600	23900	23350	410220	9677983100	00	0.00	N	3	0
247	20240708	23550	23300	23650	23200	296112	6947343000	00	0.00	N	2	150
248	20240705	23400	23300	23550	23100	328896	7685409900	00	0.00	N	5	-50
249	20240704	23450	24000	24200	23300	557011	13110302550	00	0.00	N	5	-450
250	20240703	23900	23500	24500	23400	669473	16001374550	00	0.00	N	2	500
251	20240702	23400	24100	24150	23400	363648	8577959800	00	0.00	N	5	-700
252	20240701	24100	23550	24150	23350	404889	9660772850	00	0.00	N	2	450
253	20240628	23650	23250	24150	23250	445276	10535467400	00	0.00	N	2	400
254	20240627	23250	23300	23950	23250	405438	9509311000	00	0.00	N	5	-250
255	20240626	23500	24000	24100	23500	446708	10573323950	00	0.00	N	5	-350
256	20240625	23850	24100	24150	23550	435357	10364958200	00	0.00	N	3	0
257	20240624	23850	24750	24850	23800	858028	20651875050	00	0.00	N	5	-1050
258	20240621	24900	24700	25050	24500	582641	14443749800	00	0.00	N	3	0
259	20240620	24900	25350	25450	24750	634955	15852245600	00	0.00	N	5	-200
260	20240619	25100	24650	25300	24650	938017	23479310900	00	0.00	N	2	450
261	20240618	24650	25350	25550	24600	1401835	34885507550	00	0.00	N	5	-1000
262	20240617	25650	25850	26200	25500	1095154	28179021550	00	0.00	N	2	50
263	20240614	25600	26950	27250	24700	7144723	186324058100	00	0.00	N	5	-2700
264	20240613	28300	28200	28950	27800	2805882	79580331900	00	0.00	N	2	150
265	20240612	28150	28500	29400	27550	3026902	85707486300	00	0.00	N	5	-950
266	20240611	29100	31150	31150	29050	3279243	97852763500	00	0.00	N	5	-1750
267	20240610	30850	27500	31950	27350	13537401	415880451200	00	0.00	N	2	3900
268	20240607	26950	26700	27450	26250	770644	20786571700	00	0.00	N	3	0
269	20240605	26950	26500	27700	26200	983568	26538329150	00	0.00	N	2	450
270	20240604	26500	27450	28050	26350	1322440	35580800750	00	0.00	N	5	-1200
271	20240603	27700	29200	29500	27650	1283108	36207449550	00	0.00	N	5	-1700
272	20240531	29400	29200	29950	28300	1936089	56493026750	00	0.00	N	2	500
273	20240530	28900	28400	30500	28350	2750740	81693189200	00	0.00	N	3	0
274	20240529	28900	30450	31000	28800	1805931	53829664850	00	0.00	N	5	-2050
275	20240528	30950	30300	30950	28700	3236470	95942116200	00	0.00	N	2	500
276	20240527	30450	29850	31050	29550	2986370	90427451700	00	0.00	N	5	-100
277	20240524	30550	30800	31550	29350	7206775	219677483350	00	0.00	N	2	500
278	20240523	30050	29250	30700	28200	15528108	461238834000	00	0.00	N	2	4150
279	20240522	25900	25100	27700	24850	4928925	131671025450	00	0.00	N	2	950
280	20240521	24950	26350	26350	24900	747740	18920639350	00	0.00	N	5	-1200
281	20240520	26150	25200	26150	24350	794929	20363568650	00	0.00	N	2	400
282	20240517	25750	26450	26500	25500	544848	14147255550	00	0.00	N	5	-600
283	20240516	26350	26100	26450	25750	807643	21140355400	00	0.00	N	2	400
284	20240514	25950	25450	26150	25300	718888	18551313800	00	0.00	N	2	700
285	20240513	25250	24550	25700	24550	620654	15708286750	00	0.00	N	2	700
286	20240510	24550	24800	25100	24500	320007	7915557700	00	0.00	N	5	-300
287	20240509	24850	25250	25500	24800	414507	10401286450	00	0.00	N	5	-750
288	20240508	25600	26100	26400	25200	546606	14041648550	00	0.00	N	5	-350
289	20240507	25950	26550	26850	25800	844000	22152504200	00	0.00	N	5	-150
290	20240503	26100	26200	26250	25500	585183	15133673850	00	0.00	N	2	200
291	20240502	25900	25350	26350	25200	880502	22737901400	00	0.00	N	2	750
292	20240430	25150	25950	26000	25100	669710	17070404800	00	0.00	N	5	-300
293	20240429	25450	24150	25900	23800	1677526	42506583450	00	0.00	N	2	1450
294	20240426	24000	23900	24200	23700	272922	6525964250	00	0.00	N	2	300
295	20240425	23700	24650	24650	23700	487834	11729253250	00	0.00	N	5	-1000
296	20240424	24700	24450	24800	24100	483522	11840025350	00	0.00	N	2	700
297	20240423	24000	24650	25150	24000	548869	13456651350	00	0.00	N	5	-550
298	20240422	24550	24500	24950	24150	424183	10385852700	00	0.00	N	2	200
299	20240419	24350	25100	25550	23650	708877	17280100800	00	0.00	N	5	-850
300	20240418	25200	24200	25600	24200	996973	25058741750	00	0.00	N	2	1300
301	20240417	23900	24100	24600	23800	479256	11580203850	00	0.00	N	5	-300
302	20240416	24200	25350	25350	24100	628562	15391783200	00	0.00	N	5	-1250
303	20240415	25450	24050	26900	23300	2970960	76438254300	00	0.00	N	2	950
304	20240412	24500	24250	25150	24250	551776	13653905200	00	0.00	N	2	300
305	20240411	24200	23750	24400	23700	332354	7990878800	00	0.00	N	3	0
306	20240409	24200	24300	25600	24150	703791	17428950450	00	0.00	N	5	-250
307	20240408	24450	25150	25500	24200	869225	21324049600	00	0.00	N	5	-1300
308	20240405	25750	26500	27300	25500	2589042	68309732500	00	0.00	N	2	100
309	20240404	25650	25650	26150	25150	1041240	26853666450	00	0.00	N	2	50
310	20240403	25600	26400	27600	25450	2418292	64126580100	00	0.00	N	5	-950
311	20240402	26550	26200	26850	25000	2708962	70242598300	00	0.00	N	2	400
312	20240401	26150	23700	28300	23700	9701712	260053737000	00	0.00	N	2	2550
313	20240329	23600	23300	24150	23000	484683	11469838650	00	0.00	N	2	350
314	20240328	23250	23950	24000	23200	431612	10098527050	02	0.00	N	5	-700
315	20240327	23950	23450	23950	22850	761566	17818955500	00	0.00	N	2	500
316	20240326	23450	23850	24100	23350	595464	14062743650	00	0.00	N	5	-400
317	20240325	23850	24250	24300	23650	518046	12396084100	00	0.00	N	5	-400
318	20240322	24250	24650	24800	24200	422801	10307420600	00	0.00	N	5	-350
319	20240321	24600	24450	25150	24450	591520	14669575900	00	0.00	N	2	300
320	20240320	24300	24950	25000	24250	716188	17559439150	00	0.00	N	5	-650
321	20240319	24950	26100	26150	24750	782471	19712242050	00	0.00	N	5	-1050
322	20240318	26000	25950	26250	25400	700676	18106037150	00	0.00	N	2	600
323	20240315	25400	25500	25950	24900	684563	17398607100	00	0.00	N	5	-450
324	20240314	25850	26750	26800	25400	1247353	32321093800	00	0.00	N	5	-700
325	20240313	26550	25450	27200	25350	2635959	70005026400	00	0.00	N	2	1050
326	20240312	25500	23600	27450	23600	5236545	134182261050	00	0.00	N	2	850
327	20240311	24650	24050	25100	23600	780159	19203581200	00	0.00	N	2	350
328	20240308	24300	24500	24850	23850	792865	19268979450	00	0.00	N	5	-300
329	20240307	24600	25400	25400	24150	719411	17633788750	00	0.00	N	5	-350
330	20240306	24950	24800	25500	24550	593800	14855495000	00	0.00	N	5	-50
331	20240305	25000	25100	27050	24500	1585211	40251414550	00	0.00	N	5	-550
332	20240304	25550	26000	26450	25500	973525	25120363650	00	0.00	N	5	-550
333	20240229	26100	26700	26950	25650	1395819	36503902050	00	0.00	N	5	-1450
334	20240228	27550	29100	29500	27000	1600566	44978011950	00	0.00	N	5	-1400
335	20240227	28950	31150	31350	28900	1244909	36944959300	00	0.00	N	5	-1500
336	20240226	30450	29250	31750	29200	2407554	74014100500	00	0.00	N	2	1200
337	20240223	29250	30050	30100	29100	631923	18554238200	00	0.00	N	5	-400
338	20240222	29650	29500	30100	29450	604137	17947894950	00	0.00	N	2	200
339	20240221	29450	29850	30250	29200	799616	23615462600	00	0.00	N	5	-600
340	20240220	30050	30350	30350	29600	591738	17699809000	00	0.00	N	5	-300
341	20240219	30350	30050	30750	29500	548919	16616664650	00	0.00	N	2	50
342	20240216	30300	31650	31850	30300	1002060	30928218850	00	0.00	N	5	-650
343	20240215	30950	31100	31450	30250	927342	28573712650	00	0.00	N	2	300
344	20240214	30650	30750	30950	29700	1149130	34856482250	00	0.00	N	5	-900
345	20240213	31550	30000	31950	29650	2024650	62856013350	00	0.00	N	2	1850
346	20240208	29700	30050	30250	29400	1082757	32231257050	00	0.00	N	5	-250
347	20240207	29950	30600	31200	29700	1251327	37906540500	00	0.00	N	2	250
348	20240206	29700	29700	30650	28550	1463054	42986278100	00	0.00	N	5	-650
349	20240205	30350	31550	32000	30300	1166111	35915333650	00	0.00	N	5	-1650
350	20240202	32000	33950	34300	32000	1865344	61489628350	00	0.00	N	5	-700
351	20240201	32700	30800	32850	29650	2524770	79888896000	00	0.00	N	2	1500
352	20240131	31200	31250	33250	30300	2627434	83497341650	00	0.00	N	3	0
353	20240130	31200	29900	32750	28900	4817520	149161368100	00	0.00	N	2	2650
354	20240129	28550	32000	32250	28100	2248310	66601786200	00	0.00	N	5	-2900
355	20240126	31450	30550	32550	30150	2317728	72846828900	00	0.00	N	3	0
356	20240125	31450	33700	33700	30850	3446111	109295130750	00	0.00	N	5	-2850
357	20240124	34300	35950	37300	33850	2610756	92839519550	00	0.00	N	5	-700
358	20240123	35000	36650	38950	34900	3483444	127997794300	00	0.00	N	5	-2800
359	20240122	37800	40550	41050	37500	2834621	110201652950	00	0.00	N	5	-3750
360	20240119	41550	42000	42650	40000	2495461	102402615800	00	0.00	N	2	500
361	20240118	41050	42500	44500	41000	2403206	102082928400	00	0.00	N	5	-2250
362	20240117	43300	45100	45800	43300	2465536	108610408550	00	0.00	N	5	-2300
363	20240116	45600	45150	46700	44700	3068132	140300587850	00	0.00	N	5	-400
364	20240115	46000	45500	47750	44350	6577953	302569619300	00	0.00	N	2	1350
365	20240112	44650	38000	45450	38000	13746688	593238464600	00	0.00	N	2	4750
366	20240111	39900	42200	43300	39700	2958416	120072081450	00	0.00	N	5	-1900
367	20240110	41800	41800	45250	40750	5384736	230660258900	00	0.00	N	5	-1300
368	20240109	43100	46450	46800	43100	5313422	237566692750	00	0.00	N	5	-4900
369	20240108	48000	48950	49100	45900	4470802	212705274200	00	0.00	N	5	-1700
370	20240105	49700	48800	50300	47500	4719466	230084427350	00	0.00	N	2	500
371	20240104	49200	46600	49800	45900	5852623	281909732500	00	0.00	N	2	2600
372	20240103	46600	44900	47150	44450	3533585	163158170250	00	0.00	N	2	800
373	20240102	45800	44600	46200	43800	3318193	149383989700	00	0.00	N	2	1450
374	20231228	44350	42000	45850	40700	8018628	355285507950	00	0.00	N	2	1500
375	20231227	42850	41200	42950	36700	9548481	376282025000	00	0.00	N	2	550
376	20231226	42300	45400	46500	42000	5927678	256951426000	00	0.00	N	5	-4650
377	20231222	46950	47050	48350	45400	6632918	309545189300	00	0.00	N	2	1950
378	20231221	45000	45450	49150	45000	7520084	349874260250	00	0.00	N	5	-2300
379	20231220	47300	49500	51500	45350	15242148	729936613150	00	0.00	N	2	1900
380	20231219	45400	42500	50700	41900	45092024	2093798553000	00	0.00	N	2	5500
381	20231218	39900	33650	39900	31800	28080364	1019185984000	00	0.00	N	1	9200
382	20231215	30700	27750	31900	26800	23419710	701267870200	00	0.00	N	2	850
383	20231214	29850	37000	37650	28350	49850052	1582399318650	00	0.00	N	5	-1350
384	20231213	31200	28400	31200	28350	22837020	690467086100	00	0.00	N	1	7200
385	20231212	24000	19940	24000	19900	42918124	958170483440	00	0.00	N	1	18000