KissMeData/452400/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250423	8760	8580	8800	8530	7650	66482545	00	0.00	N	2	230
3	20250422	8530	8500	8600	8410	9340	79446835	00	0.00	N	5	-20
4	20250421	8550	8610	8610	8530	3074	26268580	00	0.00	N	5	-20
5	20250418	8570	8480	8630	8460	4852	41446320	00	0.00	N	5	-20
6	20250417	8590	8600	8620	8410	5887	50332740	00	0.00	N	3	0
7	20250416	8590	8700	8700	8430	8313	70903450	00	0.00	N	5	-10
8	20250415	8600	8530	8650	8360	6261	53611800	00	0.00	N	2	70
9	20250414	8530	8500	8540	8350	17556	148561810	00	0.00	N	2	160
10	20250411	8370	8110	8500	8110	6970	58077830	00	0.00	N	5	-30
11	20250410	8400	8100	8400	8080	30686	253026070	00	0.00	N	2	550
12	20250409	7850	7850	8040	7700	26992	211849040	00	0.00	N	5	-150
13	20250408	8000	8000	8190	7950	8996	72439830	00	0.00	N	2	100
14	20250407	7900	8300	8450	7900	31615	254507575	00	0.00	N	5	-550
15	20250404	8450	8020	8530	8020	16687	137615630	00	0.00	N	2	90
16	20250403	8360	8250	8410	8200	10135	84099770	00	0.00	N	2	10
17	20250402	8350	8520	8660	8250	10253	86378180	00	0.00	N	5	-240
18	20250401	8590	8100	8630	8100	17473	147540930	00	0.00	N	2	420
19	20250331	8170	8600	8600	7850	23632	194238200	00	0.00	N	5	-440
20	20250328	8610	8900	8910	8610	16263	142045550	00	0.00	N	5	-250
21	20250327	8860	9190	9190	8860	32104	288153695	00	0.00	N	5	-420
22	20250326	9280	9080	9290	9070	13186	120939380	00	0.00	N	2	150
23	20250325	9130	9110	9500	9080	19237	176769340	00	0.00	N	5	-120
24	20250324	9250	9290	9380	9170	12916	119727500	00	0.00	N	5	-40
25	20250321	9290	9650	9650	9220	22293	208431345	00	0.00	N	5	-390
26	20250320	9680	9550	9770	9400	19402	186350275	00	0.00	N	2	270
27	20250319	9410	9340	9480	9330	5463	51349730	00	0.00	N	2	70
28	20250318	9340	9250	9600	9200	9323	87156770	00	0.00	N	2	10
29	20250317	9330	9510	9530	9300	24307	229266060	00	0.00	N	5	-160
30	20250314	9490	9210	9580	9160	11507	108125640	00	0.00	N	2	330
31	20250313	9160	9600	9600	9160	13294	124387030	00	0.00	N	5	-400
32	20250312	9560	9300	9590	9300	12548	118668580	00	0.00	N	2	190
33	20250311	9370	9350	9370	9100	14539	134035750	00	0.00	N	5	-170
34	20250310	9540	9430	9650	9210	14831	139026200	00	0.00	N	2	110
35	20250307	9430	9600	9650	9310	18221	172660700	00	0.00	N	5	-200
36	20250306	9630	10050	10050	9620	17017	165177335	00	0.00	N	5	-350
37	20250305	9980	9610	10000	9600	23876	233150020	00	0.00	N	2	370
38	20250304	9610	9950	10050	9610	33530	326335875	00	0.00	N	5	-390
39	20250228	10000	10000	10240	9910	43212	434194490	00	0.00	N	5	-140
40	20250227	10140	10400	10500	10130	36542	375062200	00	0.00	N	5	-240
41	20250226	10380	10290	10960	10250	169619	1795270170	00	0.00	N	2	180
42	20250225	10200	10570	10580	10180	71001	732375020	00	0.00	N	5	-380
43	20250224	10580	9850	11210	9760	509038	5376368450	00	0.00	N	2	970
44	20250221	9610	9950	9950	9600	12779	124187670	00	0.00	N	5	-90
45	20250220	9700	9640	10080	9450	41945	410600090	00	0.00	N	2	130
46	20250219	9570	9300	9650	9210	34126	322192320	00	0.00	N	2	270
47	20250218	9300	9200	9420	9160	18482	170072500	00	0.00	N	2	40
48	20250217	9260	9290	9410	9190	16602	154674080	00	0.00	N	5	-30
49	20250214	9290	9430	9490	9210	13119	121701760	00	0.00	N	5	-80
50	20250213	9370	9470	9890	9180	68655	648215340	00	0.00	N	5	-130
51	20250212	9500	9140	9650	8990	47414	443876800	00	0.00	N	2	330
52	20250211	9170	9110	9260	9110	9045	82900180	00	0.00	N	5	-90
53	20250210	9260	9170	9300	8930	13123	119553410	00	0.00	N	2	90
54	20250207	9170	9360	9360	9100	12698	115985590	00	0.00	N	5	-90
55	20250206	9260	9350	9350	9190	6609	61111010	00	0.00	N	5	-40
56	20250205	9300	9050	9310	8950	12819	117665370	00	0.00	N	2	180
57	20250204	9120	8910	9340	8910	11056	101447740	00	0.00	N	2	150
58	20250203	8970	9220	9220	8810	18190	162866670	00	0.00	N	5	-360
59	20250131	9330	9650	9850	9300	10881	102284430	00	0.00	N	5	-320
60	20250124	9650	9790	9850	9570	11720	113649620	00	0.00	N	2	60
61	20250123	9590	10180	10180	9590	31945	309763710	00	0.00	N	5	-540
62	20250122	10130	10030	10260	9920	16652	168445210	00	0.00	N	2	110
63	20250121	10020	10450	10450	9980	19529	198641980	00	0.00	N	5	-380
64	20250120	10400	10470	10520	10320	14155	147423100	00	0.00	N	5	-100
65	20250117	10500	10400	10740	10250	19727	207395900	00	0.00	N	2	120
66	20250116	10380	10360	10620	10300	15192	158512240	00	0.00	N	2	20
67	20250115	10360	10500	10570	10200	17380	180117670	00	0.00	N	5	-170
68	20250114	10530	10100	10530	10060	35098	361739700	00	0.00	N	2	330
69	20250113	10200	10090	10210	9990	15904	160065720	00	0.00	N	5	-30
70	20250110	10230	10110	10320	9800	24143	245395760	00	0.00	N	2	120
71	20250109	10110	10090	10270	9680	25838	260252700	00	0.00	N	2	30
72	20250108	10080	10150	10270	9950	23950	241873780	00	0.00	N	5	-70
73	20250107	10150	10090	10210	10000	22846	231083890	00	0.00	N	2	10
74	20250106	10140	10000	10490	9930	40781	411338350	00	0.00	N	2	350
75	20250103	9790	9430	9910	9430	21387	209877620	00	0.00	N	2	280
76	20250102	9510	9250	9720	9250	11785	112031980	00	0.00	N	2	210
77	20241230	9300	9300	9520	9220	6395	60032800	00	0.00	N	5	-50
78	20241227	9350	9740	9800	9260	18984	180931020	02	0.00	N	5	-400
79	20241226	9750	9800	9940	9500	27570	266095920	00	0.00	N	5	-50
80	20241224	9800	9810	10040	9640	27734	274189740	00	0.00	N	5	-100
81	20241223	9900	9530	9990	9480	34134	334435440	00	0.00	N	2	370
82	20241220	9530	9510	9770	9390	28252	267596730	00	0.00	N	2	20
83	20241219	9510	9390	9770	9270	23932	228757670	00	0.00	N	5	-70
84	20241218	9580	9780	10750	9470	124952	1253200180	00	0.00	N	5	-50
85	20241217	9630	9580	9630	9380	22902	218011100	00	0.00	N	2	100
86	20241216	9530	9550	9550	9350	15287	144618180	00	0.00	N	2	30
87	20241213	9500	9130	9500	9130	10898	101628670	00	0.00	N	2	260
88	20241212	9240	9480	9480	9080	19701	181934150	00	0.00	N	5	-140
89	20241211	9380	8900	9380	8730	30642	281315230	00	0.00	N	2	500
90	20241210	8880	7840	8880	7840	45348	382674800	00	0.00	N	2	860
91	20241209	8020	8680	8960	8020	69831	579939050	00	0.00	N	5	-860
92	20241206	8880	9070	9180	8630	60456	535402880	00	0.00	N	5	-300
93	20241205	9180	9440	9570	9050	46007	425598960	00	0.00	N	5	-360
94	20241204	9540	9790	10000	9470	35131	338585080	00	0.00	N	5	-460
95	20241203	10000	9690	10040	9660	23605	233005240	00	0.00	N	2	310
96	20241202	9690	9950	10070	9660	30485	298565860	00	0.00	N	5	-260
97	20241129	9950	10190	10200	9920	30687	306652020	00	0.00	N	5	-240
98	20241128	10190	10010	10910	9990	55673	576681460	00	0.00	N	2	180
99	20241127	10010	10240	10240	9930	33812	339769800	00	0.00	N	5	-220
100	20241126	10230	10200	10360	10090	22347	227874460	00	0.00	N	5	-70
101	20241125	10300	10270	10450	10100	27039	279009110	00	0.00	N	2	230
102	20241122	10070	9900	10300	9900	18069	182482710	00	0.00	N	2	70
103	20241121	10000	10000	10240	9920	18984	189727880	00	0.00	N	5	-30
104	20241120	10030	10310	10380	10000	20069	204737040	00	0.00	N	5	-240
105	20241119	10270	10290	10590	10260	29640	308069900	00	0.00	N	5	-170
106	20241118	10440	9940	10640	9940	24049	252213010	00	0.00	N	2	230
107	20241115	10210	10400	10600	9880	73501	744399760	00	0.00	N	5	-440
108	20241114	10650	10940	11160	10590	71934	771734630	00	0.00	N	5	-280
109	20241113	10930	11660	11750	10750	76235	850285720	00	0.00	N	5	-720
110	20241112	11650	11970	12160	11650	69643	821853790	00	0.00	N	5	-420
111	20241111	12070	12110	12170	11800	43718	521804280	00	0.00	N	5	-80
112	20241108	12150	11830	12170	11830	28709	345733170	00	0.00	N	2	330
113	20241107	11820	11800	11990	11700	44753	528389620	00	0.00	N	5	-130
114	20241106	11950	12250	12250	11750	48169	575256900	00	0.00	N	5	-100
115	20241105	12050	12010	12330	12010	28648	349400210	00	0.00	N	3	0
116	20241104	12050	11820	12200	11820	35400	427666080	00	0.00	N	2	50
117	20241101	12000	11760	12100	11760	29996	358060460	00	0.00	N	5	-50
118	20241031	12050	11730	12290	11550	45268	539861240	00	0.00	N	2	180
119	20241030	11870	12070	12070	11740	48968	580663380	00	0.00	N	5	-280
120	20241029	12150	11810	12150	11650	38337	453490000	00	0.00	N	2	310
121	20241028	11840	11580	12190	11580	42608	505836620	00	0.00	N	2	160
122	20241025	11680	11910	12250	11610	59467	701628770	00	0.00	N	5	-140
123	20241024	11820	12100	12180	11820	56222	670602140	00	0.00	N	5	-370
124	20241023	12190	11790	12300	11690	67008	803448200	00	0.00	N	2	310
125	20241022	11880	12110	12110	11850	55261	659744360	00	0.00	N	5	-240
126	20241021	12120	12060	12250	11930	53967	651996000	00	0.00	N	2	70
127	20241018	12050	12410	12510	12000	72825	883671090	00	0.00	N	5	-350
128	20241017	12400	13250	13250	12310	180408	2297677070	00	0.00	N	5	-870
129	20241016	13270	13250	13910	13020	226366	3056530960	00	0.00	N	2	120
130	20241015	13150	13330	13600	13100	126024	1667716390	00	0.00	N	5	-250
131	20241014	13400	13420	13670	13320	152140	2045215620	00	0.00	N	5	-340
132	20241011	13740	14260	14930	13740	526431	7537355670	00	0.00	N	5	-220
133	20241010	13960	13980	15320	13510	2870151	41968628450	00	0.00	N	2	1200
134	20241008	12760	12600	12790	12400	210593	2719512730	00	0.00	N	5	-150
135	20241007	12910	11840	13700	11840	1123327	14685197480	00	0.00	N	2	1240
136	20241004	11670	11560	11790	11530	39452	459597300	00	0.00	N	2	20
137	20241002	11650	12060	12300	11550	91035	1078382990	00	0.00	N	5	-660
138	20240930	12310	12470	12680	12210	62875	775783400	00	0.00	N	5	-160
139	20240927	12470	12830	12860	12440	97955	1235647410	00	0.00	N	5	-390
140	20240926	12860	12640	12940	12410	104632	1325986580	00	0.00	N	2	260
141	20240925	12600	12790	13060	12550	103025	1318414780	00	0.00	N	5	-190
142	20240924	12790	12660	13130	12570	111406	1422212410	00	0.00	N	2	140
143	20240923	12650	12810	12930	12520	89489	1139937860	00	0.00	N	5	-160
144	20240920	12810	13250	13360	12790	150359	1952486470	00	0.00	N	5	-330
145	20240919	13140	13600	13850	12880	215993	2867412260	00	0.00	N	5	-130
146	20240913	13270	12720	14890	12600	1616256	22613782800	00	0.00	N	2	690
147	20240912	12580	12640	13040	12520	113938	1451363610	00	0.00	N	2	100
148	20240911	12480	12110	12500	12080	145929	1785702380	00	0.00	N	2	340
149	20240910	12140	12810	13270	12130	143518	1802718930	00	0.00	N	5	-670
150	20240909	12810	12730	12920	12310	162681	2053706230	00	0.00	N	5	-390
151	20240906	13200	15020	15900	13170	1147909	17009873120	00	0.00	N	5	-1250
152	20240905	14450	14070	14500	13250	503987	7152175750	00	0.00	N	2	350
153	20240904	14100	14750	14980	14100	245814	3543321170	00	0.00	N	5	-1120
154	20240903	15220	15500	16130	14970	456492	7075974840	00	0.00	N	5	-50
155	20240902	15270	16660	16670	15100	443415	6951230670	00	0.00	N	5	-1580
156	20240830	16850	17330	18040	16500	653959	11238251010	00	0.00	N	5	-830
157	20240829	17680	16700	17900	16700	359305	6305550820	00	0.00	N	2	1270
158	20240828	16410	17250	17250	16380	175165	2941081470	00	0.00	N	5	-680
159	20240827	17090	17330	17380	17000	238711	4103665230	00	0.00	N	5	-610
160	20240826	17700	17540	19440	17530	3739309	69319240680	00	0.00	N	2	90
161	20240823	17610	16470	20000	15700	12665464	233398052780	00	0.00	N	2	1910
162	20240822	15700	16600	16920	15700	533366	8591037310	00	0.00	N	5	-970
163	20240821	16670	17510	17920	16500	1299183	22385356650	00	0.00	N	5	-910
164	20240820	17580	13950	18390	13830	7909782	138027896220	00	0.00	N	2	3430
165	20240819	14150	14620	15240	13700	966062	13979716340	00	0.00	N	2	100
166	20240816	14050	13930	15320	13460	1835210	26609476050	00	0.00	N	5	-50
167	20240814	14100	14780	14840	13930	592607	8503448910	00	0.00	N	5	-750
168	20240813	14850	15910	16550	14100	3614068	56264366070	00	0.00	N	5	-100
169	20240812	14950	11530	14950	11530	1712658	23601039710	00	0.00	N	1	3450
170	20240809	11500	11270	11790	11100	183679	2084108700	00	0.00	N	2	100
171	20240808	11400	10060	12380	10040	822749	9503931570	00	0.00	N	2	990
172	20240807	10410	9460	11470	9460	475039	5182843340	00	0.00	N	2	600
173	20240806	9810	9250	9900	8750	49557	476185770	00	0.00	N	2	540
174	20240805	9270	10260	10490	9050	88934	860897220	00	0.00	N	5	-1290
175	20240802	10560	10960	11030	10520	44233	472958470	00	0.00	N	5	-500
176	20240801	11060	11210	11410	10850	106432	1176704230	00	0.00	N	5	-280
177	20240731	11340	11340	11400	11010	14804	166289800	00	0.00	N	2	10
178	20240730	11330	11510	11680	11200	20792	237313620	00	0.00	N	5	-300
179	20240729	11630	11180	11640	11180	19628	225205970	00	0.00	N	2	340
180	20240726	11290	11370	11470	11200	13625	153514280	00	0.00	N	5	-160
181	20240725	11450	11490	11520	11090	28595	322499650	00	0.00	N	5	-50
182	20240724	11500	11700	11780	11500	17560	203596530	00	0.00	N	5	-10
183	20240723	11510	11740	11870	11500	25402	296499450	00	0.00	N	5	-230
184	20240722	11740	11890	12040	11600	23067	270589210	00	0.00	N	5	-150
185	20240719	11890	11950	12090	11710	31838	377747450	00	0.00	N	5	-50
186	20240718	11940	12550	12550	11920	78213	946706070	00	0.00	N	5	-720
187	20240717	12660	12790	12860	12640	27146	346008530	00	0.00	N	5	-130
188	20240716	12790	12980	13250	12730	33529	430893160	00	0.00	N	5	-300
189	20240715	13090	13080	13170	12800	27397	355263290	00	0.00	N	2	80
190	20240712	13010	13470	13470	12970	35406	465599680	00	0.00	N	5	-320
191	20240711	13330	13190	13500	13090	31167	416213110	00	0.00	N	2	150
192	20240710	13180	13900	13900	13030	56208	748284890	00	0.00	N	5	-430
193	20240709	13610	13490	13790	13320	38863	527228850	00	0.00	N	2	130
194	20240708	13480	12800	13550	12800	52539	699729990	00	0.00	N	2	560
195	20240705	12920	13300	13450	12830	59623	780935510	00	0.00	N	5	-450
196	20240704	13370	12600	13830	12600	188909	2507279900	00	0.00	N	2	820
197	20240703	12550	12900	13400	12540	50619	652240190	00	0.00	N	5	-170
198	20240702	12720	13450	13450	12710	54475	701240190	00	0.00	N	5	-550
199	20240701	13270	13300	13400	13200	31477	418714510	00	0.00	N	5	-30
200	20240628	13300	13500	13500	13230	24772	330050280	00	0.00	N	2	50
201	20240627	13250	13800	13800	13250	56339	756277160	00	0.00	N	5	-550
202	20240626	13800	13670	14300	13530	85975	1198151190	00	0.00	N	2	130
203	20240625	13670	13480	15200	13480	878489	12561797630	00	0.00	N	2	660
204	20240624	13010	13260	13260	12880	41457	538457910	00	0.00	N	5	-190
205	20240621	13200	14260	14260	13110	142807	1919399620	00	0.00	N	5	-940
206	20240620	14140	14150	14370	14130	19526	277461890	00	0.00	N	3	0
207	20240619	14140	14330	14530	14100	45582	648403720	00	0.00	N	5	-300
208	20240618	14440	14520	14570	14320	33737	485911380	00	0.00	N	5	-80
209	20240617	14520	14560	14780	14460	28582	416070790	00	0.00	N	5	-120
210	20240614	14640	15330	15330	14630	43113	637289310	00	0.00	N	5	-460
211	20240613	15100	15120	15430	15000	33441	508443710	00	0.00	N	2	110
212	20240612	14990	15250	15370	14990	46605	705836530	00	0.00	N	5	-260
213	20240611	15250	15290	15830	15100	91721	1416868650	00	0.00	N	5	-50
214	20240610	15300	15330	15540	15110	44808	684907290	00	0.00	N	5	-30
215	20240607	15330	14620	15350	14610	109657	1651712800	00	0.00	N	2	780
216	20240605	14550	14400	15450	14400	113267	1693800790	00	0.00	N	2	270
217	20240604	14280	14620	14650	14240	41141	591548110	00	0.00	N	5	-340
218	20240603	14620	14600	14980	14470	36173	532652500	00	0.00	N	2	20
219	20240531	14600	14610	14830	14560	29542	432545020	00	0.00	N	5	-10
220	20240530	14610	14960	14960	14500	34383	503767380	00	0.00	N	5	-350
221	20240529	14960	15250	15440	14930	45616	690547790	00	0.00	N	5	-420
222	20240528	15380	15910	15910	15210	49508	762977100	00	0.00	N	5	-340
223	20240527	15720	15100	15720	15000	91878	1421576090	00	0.00	N	2	780
224	20240524	14940	15630	15630	14940	110456	1667474480	00	0.00	N	5	-660
225	20240523	15600	16150	16210	15580	68514	1078198780	00	0.00	N	5	-320
226	20240522	15920	16110	16260	15520	76146	1202975680	00	0.00	N	5	-190
227	20240521	16110	16450	16540	16030	72567	1172391600	00	0.00	N	5	-330
228	20240520	16440	16780	17060	16390	53939	895223250	00	0.00	N	5	-280
229	20240517	16720	17310	17510	16680	94560	1609639770	00	0.00	N	5	-690
230	20240516	17410	17290	17670	17130	83724	1456479650	00	0.00	N	2	280
231	20240514	17130	17480	17700	17000	109520	1891204360	00	0.00	N	5	-300
232	20240513	17430	16360	18350	16300	821056	14535328920	00	0.00	N	2	1080
233	20240510	16350	16700	16780	16280	112835	1854169380	00	0.00	N	5	-340
234	20240509	16690	17040	17040	16480	110895	1854024800	00	0.00	N	5	-220
235	20240508	16910	17700	17750	16850	129418	2210435970	00	0.00	N	5	-800
236	20240507	17710	17950	18300	17350	188033	3331255330	00	0.00	N	5	-190
237	20240503	17900	16430	19450	16410	1261178	23085234770	00	0.00	N	2	1520
238	20240502	16380	16200	16670	16040	311219	5061853190	00	0.00	N	5	-1270
239	20240430	17650	17620	18350	17400	63582	1132332300	00	0.00	N	2	260
240	20240429	17390	17180	17500	17100	25359	439532510	00	0.00	N	2	180
241	20240426	17210	17550	17550	17180	23408	405462420	00	0.00	N	5	-220
242	20240425	17430	17550	17640	17070	24541	425192040	00	0.00	N	5	-120
243	20240424	17550	17310	17570	17050	43752	759477590	00	0.00	N	2	710
244	20240423	16840	17320	17320	16710	23330	394207750	00	0.00	N	5	-210
245	20240422	17050	16880	17350	16860	21864	373726790	00	0.00	N	2	110
246	20240419	16940	17890	18150	16560	46336	790979580	00	0.00	N	5	-800
247	20240418	17740	17540	17940	17160	30462	537390260	00	0.00	N	2	580
248	20240417	17160	17300	17480	17120	23930	412753280	00	0.00	N	2	50
249	20240416	17110	18010	18190	17110	50462	876631200	00	0.00	N	5	-1270
250	20240415	18380	18000	18390	17640	36700	659400060	00	0.00	N	2	110
251	20240412	18270	18500	18510	18130	39738	724649540	00	0.00	N	5	-300
252	20240411	18570	18430	18800	18370	22459	415438800	00	0.00	N	5	-230
253	20240409	18800	18730	19270	18730	33880	641993570	00	0.00	N	2	60
254	20240408	18740	19200	19440	18460	62773	1171006960	00	0.00	N	5	-410
255	20240405	19150	20150	20150	19050	93549	1807141370	00	0.00	N	5	-1050
256	20240404	20200	20100	20500	20000	52461	1056508250	00	0.00	N	2	100
257	20240403	20100	21050	21050	20100	108937	2215517350	00	0.00	N	5	-1150
258	20240402	21250	21950	22050	21200	54640	1177046150	00	0.00	N	5	-650
259	20240401	21900	21400	22550	21400	95296	2104356200	00	0.00	N	2	500
260	20240329	21400	21700	21800	21200	49992	1068136450	00	0.00	N	5	-150
261	20240328	21550	22100	22200	21500	87107	1892933450	00	0.00	N	5	-650
262	20240327	22200	22000	22850	22000	89363	1997365500	00	0.00	N	2	200
263	20240326	22000	21950	22450	21600	66620	1471019550	00	0.00	N	2	200
264	20240325	21800	22700	22700	21750	98297	2172792100	00	0.00	N	5	-600
265	20240322	22400	23500	23750	22200	169742	3862150250	00	0.00	N	5	-1100
266	20240321	23500	23550	24300	23200	116282	2766285850	00	0.00	N	2	350
267	20240320	23150	24100	24550	23150	126696	3006045550	00	0.00	N	5	-750
268	20240319	23900	24250	24900	23800	197003	4785413500	00	0.00	N	5	-150
269	20240318	24050	23100	24150	22150	242538	5728081500	00	0.00	N	2	1250
270	20240315	22800	22850	23400	22450	104757	2401180350	00	0.00	N	5	-50
271	20240314	22850	23300	23950	22100	232520	5314597400	00	0.00	N	5	-950
272	20240313	23800	24400	24400	22900	207934	4879399250	00	0.00	N	5	-300
273	20240312	24100	25200	25650	23700	346198	8538213250	00	0.00	N	5	-450
274	20240311	24550	23550	26150	23450	1010567	25182432850	00	0.00	N	2	1100
275	20240308	23450	21850	25400	21850	1033435	24483048100	00	0.00	N	2	1700
276	20240307	21750	22500	23100	21550	173336	3840476200	00	0.00	N	5	-950
277	20240306	22700	22250	23900	22250	281379	6455406050	00	0.00	N	2	550
278	20240305	22150	21550	23700	20800	510386	11357066450	00	0.00	N	2	600
279	20240304	21550	21950	22600	21500	362113	7909353300	00	0.00	N	5	-1450
280	20240229	23000	23250	24300	22900	301933	7120383150	00	0.00	N	5	-250
281	20240228	23250	21800	24450	21800	417363	9766022200	00	0.00	N	2	1200
282	20240227	22050	22250	24850	21700	840551	19731407200	00	0.00	N	2	300
283	20240226	21750	21750	22800	20800	232967	5067946750	00	0.00	N	5	-250
284	20240223	22000	23800	24100	22000	311137	7059265750	00	0.00	N	5	-1800
285	20240222	23800	23400	25750	23300	697669	17126460000	00	0.00	N	2	250
286	20240221	23550	25050	25050	23300	397721	9552282900	00	0.00	N	5	-1550
287	20240220	25100	26900	27250	24900	448226	11460009550	00	0.00	N	5	-1800
288	20240219	26900	28600	28600	26900	453035	12431477900	00	0.00	N	5	-2150
289	20240216	29050	30500	30650	28850	511919	15010661750	00	0.00	N	5	-2150
290	20240215	31200	30300	31350	28700	653545	19704741650	00	0.00	N	2	1500
291	20240214	29700	31400	32400	29350	507155	15443352500	00	0.00	N	5	-1350
292	20240213	31050	32700	33050	31000	384273	12131754300	00	0.00	N	5	-1650
293	20240208	32700	34600	35250	32700	598203	20228567000	00	0.00	N	5	-2250
294	20240207	34950	33350	37700	32900	2078493	73449118700	00	0.00	N	2	1550
295	20240206	33400	39000	40900	32700	3602459	137329471900	00	0.00	N	5	-2450
296	20240205	35850	32750	39350	30750	5485078	197333148600	00	0.00	N	2	1950
297	20240202	33900	42500	43300	33500	3565882	137654929000	00	0.00	N	5	-3200
298	20240201	37100	46550	51700	36650	17876836	794246655600	00	0.00	N	2	23100