KissMeData/362990/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250509	2230	2285	2300	2200	68100	151835121	00	0.00	N	5	-55
3	20250508	2285	2245	2325	2240	89173	204193905	00	0.00	N	2	40
4	20250507	2245	2210	2245	2185	63665	141423749	00	0.00	N	2	35
5	20250502	2210	2195	2235	2165	57917	127856032	00	0.00	N	5	-10
6	20250430	2220	2200	2230	2160	113821	250783955	00	0.00	N	2	40
7	20250429	2180	2165	2220	2150	146344	319330712	00	0.00	N	5	-5
8	20250428	2185	2205	2235	2145	200220	437748181	00	0.00	N	5	-60
9	20250425	2245	2400	2410	2235	506724	1164826899	00	0.00	N	5	-170
10	20250424	2415	2455	2760	2340	3046690	7796435554	00	0.00	N	5	-40
11	20250423	2455	2490	2535	2420	461440	1143064772	00	0.00	N	2	25
12	20250422	2430	2400	2585	2315	804987	1979477020	00	0.00	N	2	30
13	20250421	2400	2385	2475	2320	203027	482028397	00	0.00	N	5	-5
14	20250418	2405	2490	2495	2350	224148	540605776	00	0.00	N	5	-15
15	20250417	2420	2325	2480	2300	286930	688286494	00	0.00	N	2	60
16	20250416	2360	2495	2500	2360	396900	963524263	00	0.00	N	5	-135
17	20250415	2495	2425	2600	2365	1014251	2525227377	00	0.00	N	2	70
18	20250414	2425	2530	2800	2415	3511635	9234654209	00	0.00	N	5	-125
19	20250411	2550	2545	2725	2480	1827605	4770663206	00	0.00	N	5	-20
20	20250410	2570	2310	2670	2240	7098195	17804596197	00	0.00	N	2	370
21	20250409	2200	2420	2470	2170	1482110	3424474479	00	0.00	N	5	-300
22	20250408	2500	2245	2840	2135	9497026	24394669414	00	0.00	N	2	285
23	20250407	2215	1929	2260	1834	1469935	3131632133	00	0.00	N	2	276
24	20250404	1939	1860	1940	1860	49913	95331519	00	0.00	N	2	38
25	20250403	1901	1920	1938	1871	62441	118664428	00	0.00	N	5	-40
26	20250402	1941	1950	1979	1900	33898	65846073	00	0.00	N	2	3
27	20250401	1938	1885	1955	1885	43113	82869803	00	0.00	N	2	54
28	20250331	1884	1934	2125	1830	349997	697457849	00	0.00	N	5	-51
29	20250328	1935	2000	2005	1870	89691	174906887	00	0.00	N	5	-60
30	20250327	1995	1990	2090	1990	72345	145041150	00	0.00	N	5	-20
31	20250326	2015	2025	2080	2015	63984	130613564	00	0.00	N	5	-25
32	20250325	2040	2050	2075	2020	63314	129472218	00	0.00	N	2	20
33	20250324	2020	2020	2075	2000	67463	137975660	00	0.00	N	2	5
34	20250321	2015	2070	2070	1990	123480	248033569	00	0.00	N	5	-55
35	20250320	2070	2060	2105	2050	49781	103203830	00	0.00	N	2	10
36	20250319	2060	2085	2115	2055	79887	165188440	00	0.00	N	5	-30
37	20250318	2090	2120	2135	2075	93725	196420533	00	0.00	N	5	-60
38	20250317	2150	2180	2245	2145	211675	461532489	00	0.00	N	5	-30
39	20250314	2180	2115	2185	2115	203958	440146605	00	0.00	N	2	45
40	20250313	2135	2120	2180	2105	298531	635548889	00	0.00	N	2	5
41	20250312	2130	2070	2225	2055	600822	1294335470	00	0.00	N	2	30
42	20250311	2100	2095	2155	2000	737055	1530154290	00	0.00	N	5	-90
43	20250310	2190	2190	2405	2145	2486223	5655489051	00	0.00	N	3	0
44	20250307	2190	2395	2460	2140	3709467	8518598012	00	0.00	N	5	-55
45	20250306	2245	1925	2535	1925	6255418	14999168758	00	0.00	N	2	295
46	20250305	1950	1938	1950	1887	41685	79829438	00	0.00	N	2	12
47	20250304	1938	2000	2000	1912	17986	34985956	00	0.00	N	5	-49
48	20250228	1987	1979	2010	1924	79902	157657598	00	0.00	N	2	8
49	20250227	1979	1957	2000	1935	98354	193681139	00	0.00	N	2	22
50	20250226	1957	1919	1965	1892	49229	95473203	00	0.00	N	2	34
51	20250225	1923	1899	1930	1880	15209	29053725	00	0.00	N	2	24
52	20250224	1899	1920	1950	1869	22362	42392796	00	0.00	N	5	-36
53	20250221	1935	1910	1944	1880	53756	103208730	00	0.00	N	2	35
54	20250220	1900	1925	1961	1890	55882	107480141	00	0.00	N	5	-15
55	20250219	1915	1880	1981	1880	123093	236974238	00	0.00	N	2	35
56	20250218	1880	1805	1895	1805	45265	83474066	00	0.00	N	2	58
57	20250217	1822	1825	1845	1818	10864	19820868	00	0.00	N	5	-10
58	20250214	1832	1842	1865	1828	19727	36227811	00	0.00	N	5	-10
59	20250213	1842	1855	1870	1840	18627	34514404	00	0.00	N	5	-25
60	20250212	1867	1897	1901	1832	50994	95659486	00	0.00	N	2	18
61	20250211	1849	1822	1849	1812	17733	32405289	00	0.00	N	2	21
62	20250210	1828	1870	1870	1822	63900	117196544	00	0.00	N	5	-54
63	20250207	1882	1899	1899	1875	27381	51573139	00	0.00	N	5	-16
64	20250206	1898	1920	1937	1898	17520	33376261	00	0.00	N	5	-47
65	20250205	1945	1873	2050	1868	111715	218978994	00	0.00	N	2	72
66	20250204	1873	1875	1930	1865	40597	77259067	00	0.00	N	5	-9
67	20250203	1882	1906	1950	1860	43680	82932507	00	0.00	N	5	-98
68	20250131	1980	2050	2100	1971	62272	125476048	00	0.00	N	5	-95
69	20250124	2075	2070	2160	1991	230890	476547138	00	0.00	N	2	5
70	20250123	2070	2165	2190	2000	170351	353635775	00	0.00	N	5	-75
71	20250122	2145	2080	2170	2060	184948	393049045	00	0.00	N	2	70
72	20250121	2075	2080	2140	2010	135240	281878685	00	0.00	N	5	-15
73	20250120	2090	2005	2145	1999	241507	501717784	00	0.00	N	2	65
74	20250117	2025	1961	2035	1953	66852	132747477	00	0.00	N	2	64
75	20250116	1961	2000	2045	1943	90366	179990058	00	0.00	N	5	-39
76	20250115	2000	2065	2070	1935	123021	244120862	00	0.00	N	5	-50
77	20250114	2050	1817	2115	1817	671337	1341457031	00	0.00	N	2	203
78	20250113	1847	1878	1889	1843	8643	15986417	00	0.00	N	5	-54
79	20250110	1901	1900	1907	1869	6137	11513956	00	0.00	N	2	14
80	20250109	1887	1884	1950	1884	10249	19557059	00	0.00	N	2	3
81	20250108	1884	1910	1939	1873	9999	18951728	00	0.00	N	5	-55
82	20250107	1939	1904	1950	1887	35589	68450506	00	0.00	N	2	44
83	20250106	1895	1832	1895	1832	22646	42137357	00	0.00	N	2	40
84	20250103	1855	1849	1860	1813	6764	12476768	00	0.00	N	2	45
85	20250102	1810	1785	1890	1748	31379	55891983	00	0.00	N	2	30
86	20241230	1780	1735	1780	1710	16266	28249054	00	0.00	N	2	35
87	20241227	1745	1823	1854	1743	49451	87317724	02	0.00	N	5	-97
88	20241226	1842	1859	1888	1836	16349	30240559	00	0.00	N	5	-35
89	20241224	1877	1900	1910	1856	19467	36424605	00	0.00	N	5	-23
90	20241223	1900	1939	1951	1873	28201	53403648	00	0.00	N	5	-29
91	20241220	1929	1882	1949	1870	56685	108458039	00	0.00	N	5	-1
92	20241219	1930	1901	1940	1881	15874	30548312	00	0.00	N	3	0
93	20241218	1930	1968	1978	1905	22459	43728166	00	0.00	N	5	-38
94	20241217	1968	1874	1985	1835	97100	187726463	00	0.00	N	2	94
95	20241216	1874	1905	1905	1868	18870	35583451	00	0.00	N	5	-16
96	20241213	1890	1861	1905	1859	14093	26511407	00	0.00	N	2	20
97	20241212	1870	1905	1905	1867	23296	43704338	00	0.00	N	5	-35
98	20241211	1905	1793	1905	1761	69743	130409976	00	0.00	N	2	112
99	20241210	1793	1670	1836	1670	68120	120693066	00	0.00	N	2	109
100	20241209	1684	1820	1830	1655	130825	224355538	00	0.00	N	5	-179
101	20241206	1863	1930	1978	1860	111634	212435313	00	0.00	N	5	-56
102	20241205	1919	1884	1950	1837	73664	138103066	00	0.00	N	2	20
103	20241204	1899	1926	1948	1834	66786	125826063	00	0.00	N	5	-47
104	20241203	1946	1930	1970	1905	45075	87287604	00	0.00	N	2	16
105	20241202	1930	1930	1986	1910	106800	208801347	00	0.00	N	3	0
106	20241129	1930	1910	1970	1866	114765	221419331	00	0.00	N	2	20
107	20241128	1910	1835	1920	1820	143902	271961598	00	0.00	N	2	85
108	20241127	1825	1798	1928	1797	81971	151014497	00	0.00	N	2	28
109	20241126	1797	1819	1829	1784	29541	53200064	00	0.00	N	5	-11
110	20241125	1808	1809	1853	1784	42257	76977294	00	0.00	N	5	-1
111	20241122	1809	1810	1850	1774	47261	85618283	00	0.00	N	5	-1
112	20241121	1810	1849	1863	1800	39944	73062280	00	0.00	N	5	-58
113	20241120	1868	1875	1910	1864	44465	83884895	00	0.00	N	5	-24
114	20241119	1892	1887	1950	1886	42786	81424666	00	0.00	N	5	-34
115	20241118	1926	1865	1936	1865	48609	92149768	00	0.00	N	2	49
116	20241115	1877	1900	1959	1867	67969	128901790	00	0.00	N	5	-23
117	20241114	1900	1905	1961	1884	197127	380242704	00	0.00	N	5	-5
118	20241113	1905	1860	1919	1850	140315	264879308	00	0.00	N	2	45
119	20241112	1860	1916	1935	1840	129870	242570446	00	0.00	N	5	-75
120	20241111	1935	2055	2055	1920	69075	134701675	00	0.00	N	5	-115
121	20241108	2050	1977	2095	1977	79644	162706638	00	0.00	N	2	73
122	20241107	1977	2075	2075	1974	110425	220249582	00	0.00	N	5	-78
123	20241106	2055	2040	2100	2005	157715	324956790	00	0.00	N	2	55
124	20241105	2000	2015	2060	2000	18174	36687735	00	0.00	N	5	-10
125	20241104	2010	1936	2055	1936	91391	182374424	00	0.00	N	2	74
126	20241101	1936	2020	2050	1880	161470	320522417	00	0.00	N	5	-139
127	20241031	2075	2050	2100	2030	70771	145705535	00	0.00	N	5	-5
128	20241030	2080	2120	2225	2055	301605	644526360	00	0.00	N	5	-20
129	20241029	2100	2130	2145	2055	224833	471077660	00	0.00	N	5	-30
130	20241028	2130	2220	2255	2115	247667	538985685	00	0.00	N	5	-90
131	20241025	2220	2290	2345	2185	385896	872995465	00	0.00	N	5	-70
132	20241024	2290	2195	2445	2195	1133784	2642697980	00	0.00	N	2	85
133	20241023	2205	2240	2340	2160	489283	1087991010	00	0.00	N	5	-20
134	20241022	2225	2320	2420	2220	601436	1387030640	00	0.00	N	5	-95
135	20241021	2320	2260	2350	2155	585644	1326535420	00	0.00	N	2	60
136	20241018	2260	2245	2430	2225	1497123	3493308585	00	0.00	N	2	10
137	20241017	2250	2250	2515	2235	1567877	3670218595	00	0.00	N	5	-20
138	20241016	2270	2125	2645	2095	6689297	16215819950	00	0.00	N	2	130
139	20241015	2140	2225	2320	2125	286176	628412365	00	0.00	N	5	-85
140	20241014	2225	2140	2270	2100	509110	1105093675	00	0.00	N	2	40
141	20241011	2185	2255	2330	2125	602898	1345827405	00	0.00	N	5	-95
142	20241010	2280	2220	2440	2210	2963435	6894817935	00	0.00	N	2	60
143	20241008	2220	2185	2565	2115	7493176	17852118065	00	0.00	N	2	10
144	20241007	2210	1948	2480	1948	6849183	15746475691	00	0.00	N	2	240
145	20241004	1970	1876	2240	1874	2249177	4781453354	00	0.00	N	2	90
146	20241002	1880	1908	1919	1877	32696	61926052	00	0.00	N	5	-28
147	20240930	1908	1933	1943	1903	33018	63346264	00	0.00	N	5	-25
148	20240927	1933	1943	1970	1925	56583	109520125	00	0.00	N	5	-13
149	20240926	1946	1960	1973	1946	61199	119764147	00	0.00	N	5	-4
150	20240925	1950	1985	1985	1938	40211	78970751	00	0.00	N	5	-11
151	20240924	1961	1968	2185	1956	595967	1226986764	00	0.00	N	5	-36
152	20240923	1997	1828	2270	1804	3499359	7441631445	00	0.00	N	2	187
153	20240920	1810	1819	1828	1808	42291	76848676	00	0.00	N	5	-9
154	20240919	1819	1801	1827	1800	9296	16855302	00	0.00	N	2	19
155	20240913	1800	1805	1808	1776	22913	41132241	00	0.00	N	5	-5
156	20240912	1805	1780	1810	1770	28216	50634164	00	0.00	N	2	45
157	20240911	1760	1800	1830	1754	63295	112406071	00	0.00	N	5	-39
158	20240910	1799	1850	1850	1796	19510	35283925	00	0.00	N	5	-41
159	20240909	1840	1833	1864	1781	22469	40885350	00	0.00	N	2	7
160	20240906	1833	1915	1915	1802	25923	47983553	00	0.00	N	5	-52
161	20240905	1885	1881	1900	1841	58797	109702538	00	0.00	N	2	7
162	20240904	1878	1931	1931	1876	47978	91236198	00	0.00	N	5	-55
163	20240903	1933	1916	1951	1916	19880	38454445	00	0.00	N	2	19
164	20240902	1914	1940	1940	1908	19217	36865705	00	0.00	N	5	-6
165	20240830	1920	1935	1938	1900	34751	66607341	00	0.00	N	5	-3
166	20240829	1923	1923	1963	1921	35444	68334770	00	0.00	N	5	-32
167	20240828	1955	1972	1978	1944	26859	52479152	00	0.00	N	5	-4
168	20240827	1959	1952	1965	1946	25689	50102926	00	0.00	N	2	7
169	20240826	1952	2020	2020	1952	42544	83811122	00	0.00	N	5	-37
170	20240823	1989	2010	2010	1970	46245	91641379	00	0.00	N	5	-21
171	20240822	2010	2015	2040	1979	46821	93468030	00	0.00	N	5	-5
172	20240821	2015	2020	2065	1992	51252	103006670	00	0.00	N	5	-40
173	20240820	2055	2005	2060	2005	31034	63099755	00	0.00	N	2	30
174	20240819	2025	2070	2075	2020	18854	38387418	00	0.00	N	5	-25
175	20240816	2050	2110	2120	2030	29795	61620015	00	0.00	N	5	-45
176	20240814	2095	2080	2180	2065	60834	128339180	00	0.00	N	2	40
177	20240813	2055	2045	2180	2020	106584	222283645	00	0.00	N	2	25
178	20240812	2030	2000	2050	2000	39129	78974390	00	0.00	N	2	33
179	20240809	1997	1943	2045	1943	55757	111231561	00	0.00	N	2	64
180	20240808	1933	1997	1997	1900	68561	134104174	00	0.00	N	5	-67
181	20240807	2000	2020	2095	2000	70248	141800859	00	0.00	N	3	0
182	20240806	2000	2080	2080	1931	68671	138200986	00	0.00	N	2	101
183	20240805	1899	2235	2235	1580	221086	451694142	00	0.00	N	5	-356
184	20240802	2255	2300	2335	2235	126944	289160090	00	0.00	N	5	-60
185	20240801	2315	2365	2410	2315	191207	448922490	00	0.00	N	5	-45
186	20240731	2360	2335	2360	2275	203156	469023020	00	0.00	N	2	30
187	20240730	2330	2260	2665	2235	3172912	7851769205	00	0.00	N	2	85
188	20240729	2245	2260	2270	2235	52889	118741215	00	0.00	N	3	0
189	20240726	2245	2250	2305	2235	111513	252025130	00	0.00	N	5	-25
190	20240725	2270	2305	2700	2235	1910216	4770898695	00	0.00	N	5	-35
191	20240724	2305	2315	2315	2285	75657	174166000	00	0.00	N	5	-10
192	20240723	2315	2415	2425	2240	199760	460897115	00	0.00	N	5	-85
193	20240722	2400	2410	2430	2365	60906	145847115	00	0.00	N	5	-10
194	20240719	2410	2445	2465	2410	49898	120836200	00	0.00	N	5	-45
195	20240718	2455	2495	2495	2435	62193	152670850	00	0.00	N	5	-50
196	20240717	2505	2545	2545	2500	34140	85867275	00	0.00	N	5	-40
197	20240716	2545	2550	2580	2515	43877	111047535	00	0.00	N	5	-35
198	20240715	2580	2560	2590	2550	21240	54476595	00	0.00	N	2	20
199	20240712	2560	2580	2620	2550	41602	106943865	00	0.00	N	5	-25
200	20240711	2585	2590	2615	2565	42252	109483025	00	0.00	N	2	10
201	20240710	2575	2625	2625	2565	43701	112988880	00	0.00	N	5	-35
202	20240709	2610	2605	2665	2590	27599	71995860	00	0.00	N	2	5
203	20240708	2605	2590	2625	2550	55222	142746040	00	0.00	N	5	-15
204	20240705	2620	2690	2955	2610	465668	1297153260	00	0.00	N	2	15
205	20240704	2605	2620	2645	2590	19712	51426225	00	0.00	N	5	-15
206	20240703	2620	2780	2780	2615	44797	119266410	00	0.00	N	5	-125
207	20240702	2745	2655	2790	2630	79787	216193565	00	0.00	N	2	75
208	20240701	2670	2610	2670	2595	29994	79131215	00	0.00	N	2	60
209	20240628	2610	2585	2640	2570	34892	90732705	00	0.00	N	2	40
210	20240627	2570	2595	2630	2570	24397	63015260	00	0.00	N	5	-10
211	20240626	2580	2570	2615	2560	24345	62915760	00	0.00	N	2	10
212	20240625	2570	2590	2620	2565	27533	70980515	00	0.00	N	5	-20
213	20240624	2590	2625	2655	2580	22508	58467495	00	0.00	N	5	-25
214	20240621	2615	2650	2650	2605	46270	121283270	00	0.00	N	5	-40
215	20240620	2655	2660	2660	2605	13984	36820815	00	0.00	N	2	5
216	20240619	2650	2620	2675	2620	20215	53453175	00	0.00	N	2	30
217	20240618	2620	2690	2725	2605	48941	129698965	00	0.00	N	5	-55
218	20240617	2675	2805	2810	2675	56951	155882260	00	0.00	N	5	-145
219	20240614	2820	2810	2820	2690	69898	193338055	00	0.00	N	5	-20
220	20240613	2840	2810	2885	2760	143367	405977560	00	0.00	N	2	25
221	20240612	2815	2700	2820	2660	164531	455411440	00	0.00	N	2	130
222	20240611	2685	2570	2700	2570	118059	313019525	00	0.00	N	2	105
223	20240610	2580	2600	2610	2540	62975	161452430	00	0.00	N	5	-15
224	20240607	2595	2680	2680	2585	110738	289387200	00	0.00	N	5	-80
225	20240605	2675	2755	2755	2650	102737	275540205	00	0.00	N	5	-95
226	20240604	2770	2800	2845	2715	186071	514237775	00	0.00	N	5	-15
227	20240603	2785	2715	2975	2660	534623	1513139680	00	0.00	N	2	85
228	20240531	2700	2535	3035	2535	2406923	6843878095	00	0.00	N	2	175
229	20240530	2525	2590	2590	2520	96491	244783120	00	0.00	N	5	-90
230	20240529	2615	2645	2645	2560	82468	213702175	00	0.00	N	5	-30
231	20240528	2645	2640	2660	2600	62303	163782635	00	0.00	N	2	5
232	20240527	2640	2635	2655	2595	58404	153267830	00	0.00	N	2	5
233	20240524	2635	2610	2635	2595	27870	72761125	00	0.00	N	3	0
234	20240523	2635	2675	2675	2600	40618	106316525	00	0.00	N	5	-30
235	20240522	2665	2620	2675	2605	41071	107959230	00	0.00	N	2	55
236	20240521	2610	2645	2665	2600	87277	227939380	00	0.00	N	5	-35
237	20240520	2645	2670	2685	2640	29436	77981395	00	0.00	N	5	-25
238	20240517	2670	2710	2710	2650	112472	298978600	00	0.00	N	5	-35
239	20240516	2705	2755	2770	2690	84569	229926910	00	0.00	N	5	-50
240	20240514	2755	2760	2800	2735	43379	119327015	00	0.00	N	5	-25
241	20240513	2780	2835	2835	2755	41468	115278695	00	0.00	N	5	-55
242	20240510	2835	2825	2865	2775	37151	104965490	00	0.00	N	2	15
243	20240509	2820	2820	2870	2820	34165	96793925	00	0.00	N	5	-30
244	20240508	2850	2815	2875	2800	66493	188723340	00	0.00	N	2	40
245	20240507	2810	2860	2860	2790	49364	139203290	00	0.00	N	5	-45
246	20240503	2855	2895	2920	2835	32793	94077740	00	0.00	N	5	-25
247	20240502	2880	2860	2885	2825	65043	185808125	00	0.00	N	2	25
248	20240430	2855	2790	2860	2750	86320	242594120	00	0.00	N	2	70
249	20240429	2785	2750	2785	2740	33789	93550860	00	0.00	N	2	45
250	20240426	2740	2780	2800	2720	57459	157859360	00	0.00	N	5	-30
251	20240425	2770	2720	2810	2720	98948	273483195	00	0.00	N	2	40
252	20240424	2730	2685	2750	2685	86654	235845730	00	0.00	N	2	50
253	20240423	2680	2670	2710	2670	87514	234325980	00	0.00	N	2	10
254	20240422	2670	2665	2690	2635	85900	229198080	00	0.00	N	2	5
255	20240419	2665	2735	2770	2665	137510	370837460	00	0.00	N	5	-65
256	20240418	2730	2750	2770	2715	137257	375450310	00	0.00	N	5	-30
257	20240417	2760	2800	2880	2730	414724	1159279760	00	0.00	N	2	10
258	20240416	2750	2810	2865	2715	375419	1045426830	00	0.00	N	5	-60
259	20240415	2810	2850	2930	2770	325698	930414415	00	0.00	N	5	-10
260	20240412	2820	2790	2830	2770	171852	482166280	00	0.00	N	2	5
261	20240411	2815	2860	2885	2815	65948	186859955	00	0.00	N	5	-45
262	20240409	2860	2955	2985	2860	113677	329948470	00	0.00	N	5	-85
263	20240408	2945	3005	3010	2895	193801	569959055	00	0.00	N	5	-65
264	20240405	3010	2870	3070	2850	354884	1061479970	00	0.00	N	2	145
265	20240404	2865	2860	2930	2860	69842	200928355	00	0.00	N	5	-25
266	20240403	2890	2905	2910	2835	140156	400483655	00	0.00	N	5	-20
267	20240402	2910	3150	3160	2905	355083	1059725870	00	0.00	N	5	-250
268	20240401	3160	3110	3170	3020	94631	293660930	00	0.00	N	2	25
269	20240329	3135	3235	3285	3135	171613	550887425	00	0.00	N	5	-100
270	20240328	3235	3205	3310	3190	175504	570636675	00	0.00	N	2	30
271	20240327	3205	3395	3395	3190	269669	886345785	00	0.00	N	5	-130
272	20240326	3335	3290	3355	3230	248861	821276885	00	0.00	N	2	35
273	20240325	3300	3230	3350	3130	341994	1120273820	00	0.00	N	2	110
274	20240322	3190	3150	3270	3150	300037	964659760	00	0.00	N	2	10
275	20240321	3180	3365	3370	3180	461535	1490496415	00	0.00	N	5	-155
276	20240320	3335	3275	3380	3175	733072	2393486225	00	0.00	N	5	-35
277	20240319	3370	3010	3500	2980	3284363	11021726185	00	0.00	N	2	375
278	20240318	2995	2960	3035	2945	76381	228200530	00	0.00	N	2	45
279	20240315	2950	3070	3075	2930	107160	318649160	00	0.00	N	5	-95
280	20240314	3045	2970	3060	2950	111724	336340680	00	0.00	N	2	100
281	20240313	2945	2850	3000	2840	140314	411089910	00	0.00	N	2	85
282	20240312	2860	2880	2890	2840	64205	183414090	00	0.00	N	5	-20
283	20240311	2880	2890	2960	2845	125723	364062450	00	0.00	N	2	30
284	20240308	2850	2880	2940	2840	59810	171312545	00	0.00	N	5	-20
285	20240307	2870	2955	2955	2845	142506	411120205	00	0.00	N	5	-80
286	20240306	2950	3010	3030	2930	105444	313315930	00	0.00	N	5	-40
287	20240305	2990	2935	3050	2895	233466	692163345	00	0.00	N	2	55
288	20240304	2935	3075	3105	2900	360814	1074678665	00	0.00	N	5	-130
289	20240229	3065	3150	3155	3060	134007	413306745	00	0.00	N	5	-55
290	20240228	3120	3090	3225	3055	227433	712272915	00	0.00	N	2	5
291	20240227	3115	3230	3260	3055	219179	683383365	00	0.00	N	5	-70
292	20240226	3185	3080	3240	3005	328386	1031532775	00	0.00	N	2	105
293	20240223	3080	3130	3150	2995	287817	881497635	00	0.00	N	5	-60
294	20240222	3140	3230	3250	3140	210996	669178275	00	0.00	N	5	-80
295	20240221	3220	3310	3310	3210	172833	559855230	00	0.00	N	5	-45
296	20240220	3265	3230	3325	3190	186486	609781045	00	0.00	N	2	40
297	20240219	3225	3245	3305	3205	271129	881151920	00	0.00	N	2	5
298	20240216	3220	3230	3250	3150	266965	851861075	00	0.00	N	5	-5
299	20240215	3225	3205	3325	3150	383319	1240112350	00	0.00	N	2	45
300	20240214	3180	3190	3245	3120	373055	1178554185	00	0.00	N	5	-45
301	20240213	3225	3360	3400	3225	471403	1554066170	00	0.00	N	5	-150
302	20240208	3375	3480	3510	3370	557916	1911195980	00	0.00	N	5	-110
303	20240207	3485	3640	3655	3485	517292	1833438860	00	0.00	N	5	-130
304	20240206	3615	3645	3890	3520	1364145	5054816195	00	0.00	N	5	-45
305	20240205	3660	3700	3710	3470	541232	1931489410	00	0.00	N	2	15
306	20240202	3645	3550	3815	3510	854009	3124941020	00	0.00	N	2	80
307	20240201	3565	3700	3810	3435	1565365	5588213680	00	0.00	N	5	-185
308	20240131	3750	4000	4055	3740	902238	3500946480	00	0.00	N	5	-205
309	20240130	3955	4195	4400	3950	2001523	8299182305	00	0.00	N	5	-210
310	20240129	4165	5050	5170	3865	3923594	17352307675	00	0.00	N	5	-1225
311	20240126	5390	7500	8240	5320	13383071	88253915610	00	0.00	N	5	-2210
312	20240125	7600	7600	7600	7200	3145150	23885770420	00	0.00	N	1	1750