KissMeData/418620/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	3340	3335	3430	3265	70074	233469515	00	0.00	N	2	5
3	20250424	3335	3400	3415	3315	48263	161567570	00	0.00	N	5	-75
4	20250423	3410	3310	3435	3260	108446	362215910	00	0.00	N	2	65
5	20250422	3345	3505	3525	3290	255114	861409226	00	0.00	N	5	-255
6	20250421	3600	3285	3700	3205	564277	2017450351	00	0.00	N	2	230
7	20250418	3370	3405	3415	3280	105392	351550793	00	0.00	N	5	-50
8	20250417	3420	3355	3690	3270	432968	1516992570	00	0.00	N	2	55
9	20250416	3365	3060	3455	3000	564686	1873316844	00	0.00	N	2	305
10	20250415	3060	3050	3070	2930	89421	268972870	00	0.00	N	2	50
11	20250414	3010	2795	3080	2760	184055	537115907	00	0.00	N	2	200
12	20250411	2810	2755	2810	2635	70568	192029847	00	0.00	N	2	50
13	20250410	2760	2515	2850	2515	197277	529768595	00	0.00	N	2	290
14	20250409	2470	2465	2505	2420	84337	207921460	00	0.00	N	5	-25
15	20250408	2495	2470	2565	2415	77376	194599421	00	0.00	N	2	85
16	20250407	2410	2600	2600	2360	122743	296480102	00	0.00	N	5	-180
17	20250404	2590	2410	2630	2410	186838	474319711	00	0.00	N	2	95
18	20250403	2495	2655	2685	2485	139307	357512578	00	0.00	N	5	-205
19	20250402	2700	2710	2800	2605	161789	436160132	00	0.00	N	5	-5
20	20250401	2705	2585	2735	2555	428289	1135842342	00	0.00	N	2	110
21	20250331	2595	2810	2840	2420	1319444	3502310821	00	0.00	N	5	-685
22	20250328	3280	3305	3305	3160	23576	75617105	00	0.00	N	5	-50
23	20250327	3330	3345	3385	3210	22532	73603020	00	0.00	N	5	-10
24	20250326	3340	3280	3350	3250	38664	127451967	00	0.00	N	2	10
25	20250325	3330	3580	3580	3330	56820	193610581	00	0.00	N	5	-230
26	20250324	3560	3635	3700	3530	33795	121141170	00	0.00	N	5	-70
27	20250321	3630	3850	3880	3585	51495	188456732	00	0.00	N	5	-75
28	20250320	3705	4185	4185	3670	64453	244962462	00	0.00	N	5	-295
29	20250319	4000	4000	4250	3860	135125	546363079	00	0.00	N	2	100
30	20250318	3900	3620	4000	3620	99534	388526740	00	0.00	N	2	215
31	20250317	3685	3755	3950	3630	101543	382566380	00	0.00	N	5	-65
32	20250314	3750	3700	3750	3525	57449	206567685	00	0.00	N	2	50
33	20250313	3700	3650	3800	3555	67364	245328455	00	0.00	N	2	110
34	20250312	3590	3665	3715	3555	48960	178739451	00	0.00	N	5	-110
35	20250311	3700	3565	3785	3505	39344	143422370	00	0.00	N	5	-110
36	20250310	3810	3710	4195	3660	244318	968744599	00	0.00	N	2	115
37	20250307	3695	3460	4035	3380	444443	1689160790	00	0.00	N	2	225
38	20250306	3470	3470	3590	3365	31809	109751703	00	0.00	N	3	0
39	20250305	3470	3540	3560	3310	52356	180268265	00	0.00	N	5	-70
40	20250304	3540	3670	3670	3365	32353	111757905	00	0.00	N	2	50
41	20250228	3490	3740	3900	3450	78687	278981290	00	0.00	N	5	-275
42	20250227	3765	3840	3920	3700	38135	143235370	00	0.00	N	5	-70
43	20250226	3835	3885	3965	3805	37004	143088030	00	0.00	N	5	-100
44	20250225	3935	4220	4600	3935	99243	417356280	00	0.00	N	5	-275
45	20250224	4210	4075	4220	4075	39153	163801885	00	0.00	N	2	10
46	20250221	4200	4175	4240	4100	33761	140310980	00	0.00	N	5	-25
47	20250220	4225	4250	4460	4155	31318	132968655	00	0.00	N	5	-25
48	20250219	4250	4200	4300	4135	34768	146521305	00	0.00	N	2	50
49	20250218	4200	4250	4250	4090	24316	100699655	00	0.00	N	2	50
50	20250217	4150	3995	4335	3995	82254	345893750	00	0.00	N	2	155
51	20250214	3995	3845	4100	3840	39916	159197795	00	0.00	N	2	140
52	20250213	3855	3905	3995	3800	38455	147677390	00	0.00	N	5	-35
53	20250212	3890	4005	4010	3880	39405	154803355	00	0.00	N	5	-115
54	20250211	4005	4050	4105	3960	44380	178346430	00	0.00	N	2	5
55	20250210	4000	4135	4135	3945	68754	275260205	00	0.00	N	5	-180
56	20250207	4180	4085	4395	4085	51687	217726635	00	0.00	N	2	100
57	20250206	4080	4050	4320	4050	47258	198323415	00	0.00	N	5	-20
58	20250205	4100	4300	4310	4035	79327	329897275	01	-8.00	N	2	20
59	20250204	4080	3937	4121	3882	79508	320250835	00	0.00	N	2	105
60	20250203	3974	4167	4167	3836	62651	248305870	00	0.00	N	5	-193
61	20250131	4167	4171	4277	4084	38060	158130770	00	0.00	N	5	-4
62	20250124	4171	4020	4231	3923	95706	391659630	00	0.00	N	2	156
63	20250123	4015	3942	4093	3909	73384	294551120	00	0.00	N	2	45
64	20250122	3969	3831	4171	3831	117878	469678880	00	0.00	N	2	137
65	20250121	3831	4089	4089	3790	121121	473915590	00	0.00	N	5	-262
66	20250120	4093	3735	4116	3638	292468	1143120540	00	0.00	N	2	413
67	20250117	3679	4838	4903	3675	1045345	4300801790	00	0.00	N	5	-1287
68	20250116	4967	4940	5225	4884	117639	587230360	00	0.00	N	2	18
69	20250115	4949	5151	5390	4903	236737	1205213900	00	0.00	N	5	-156
70	20250114	5105	5059	5197	5041	108954	558111040	00	0.00	N	2	9
71	20250113	5096	5252	5271	5013	115586	590669620	00	0.00	N	5	-156
72	20250110	5252	5252	5400	5216	282743	1488781540	00	0.00	N	3	0
73	20250109	5252	5528	5528	5206	327317	1734871470	00	0.00	N	5	-285
74	20250108	5538	5823	5970	5455	481119	2722910980	00	0.00	N	5	-349
75	20250107	5887	5446	6044	5243	1140492	6486174830	00	0.00	N	2	441
76	20250106	5446	5188	5565	5087	187483	1003361500	00	0.00	N	2	395
77	20250103	5050	4967	5197	4967	60072	307051110	00	0.00	N	2	73
78	20250102	4976	5022	5022	4884	41130	203646430	00	0.00	N	2	9
79	20241230	4967	4737	5022	4673	75779	373438530	00	0.00	N	2	229
80	20241227	4737	4967	5050	4710	188368	916737550	00	0.00	N	5	-211
81	20241226	4949	5510	6320	4875	1098010	6272151890	00	0.00	N	5	-413
82	20241224	5363	5436	5556	5344	43907	237916530	00	0.00	N	5	-119
83	20241223	5482	5308	5482	5252	64333	345659530	00	0.00	N	2	101
84	20241220	5381	5519	5519	5280	52712	282659650	00	0.00	N	5	-137
85	20241219	5519	5501	5556	5326	85250	466732170	00	0.00	N	5	-36
86	20241218	5556	5565	5694	5473	70159	388608130	00	0.00	N	5	-45
87	20241217	5602	5519	5749	5308	218549	1194019620	00	0.00	N	2	101
88	20241216	5501	5832	6246	5326	763937	4201030130	00	0.00	N	5	-1803
89	20241213	7304	7332	7994	7286	73295	547219840	00	0.00	N	5	-36
90	20241212	7341	7773	7856	7313	23520	175200690	00	0.00	N	5	-395
91	20241211	7736	7102	7792	7102	31320	239182910	00	0.00	N	2	551
92	20241210	7184	6807	7313	6807	19774	141837230	00	0.00	N	2	174
93	20241209	7010	7019	7295	6761	40257	277453570	00	0.00	N	5	-395
94	20241206	7405	7378	7543	6872	30602	219967070	00	0.00	N	2	91
95	20241205	7313	7746	8408	7313	84754	639655100	00	0.00	N	5	-432
96	20241204	7746	7911	8049	7690	49061	382675140	00	0.00	N	5	-303
97	20241203	8049	8399	8518	7736	64104	515007870	00	0.00	N	5	-137
98	20241202	8187	8803	8803	8095	24058	199552150	00	0.00	N	5	-211
99	20241129	8399	8739	8997	8399	34629	295274830	00	0.00	N	5	-331
100	20241128	8730	9125	9806	8721	513339	4777120180	00	0.00	N	5	-386
101	20241127	9116	9291	9825	9033	183096	1726384110	00	0.00	N	5	-229
102	20241126	9346	9585	10377	9346	212798	2087284250	00	0.00	N	5	-239
103	20241125	9585	9107	9687	9089	152948	1455280910	00	0.00	N	2	478
104	20241122	9107	9733	9733	9089	36369	337548560	00	0.00	N	5	-708
105	20241121	9815	9429	10018	9355	868520	8587811720	00	0.00	N	2	220
106	20241120	9595	9199	9641	9033	66769	633900390	00	0.00	N	2	294
107	20241119	9300	9567	9825	8693	116018	1080383540	00	0.00	N	2	36
108	20241118	9263	8445	9641	8445	56131	502021590	00	0.00	N	2	533
109	20241115	8730	8583	8730	8022	18747	157931910	00	0.00	N	2	147
110	20241114	8583	8987	9135	8583	24720	218137270	00	0.00	N	5	-404
111	20241113	8987	9236	9236	8555	61226	542546320	00	0.00	N	5	-248
112	20241112	9236	9567	10119	9125	30699	284383840	00	0.00	N	5	-303
113	20241111	9539	10147	10229	9539	41661	408303050	00	0.00	N	5	-607
114	20241108	10147	10487	11407	9871	160521	1708162500	00	0.00	N	5	-432
115	20241107	10579	11057	11361	10441	57323	609221220	00	0.00	N	5	-459
116	20241106	11039	11536	11729	11039	32467	370910090	00	0.00	N	5	-469
117	20241105	11508	11186	11591	11186	4867	55472420	00	0.00	N	2	312
118	20241104	11195	11085	11471	11030	8799	98683520	00	0.00	N	2	119
119	20241101	11076	11030	11490	10938	21744	241597720	00	0.00	N	5	-285
120	20241031	11361	11867	11959	11361	35197	408948320	00	0.00	N	5	-515
121	20241030	11876	12051	12226	11876	11871	142857990	00	0.00	N	5	-266
122	20241029	13200	13450	14500	13140	77108	1061507730	00	0.00	N	5	-310
123	20241028	13510	13650	13920	13390	11461	155760940	00	0.00	N	5	-260
124	20241025	13770	14020	14430	13660	18106	252214720	00	0.00	N	5	-380
125	20241024	14150	14100	15150	13970	14320	207833100	00	0.00	N	5	-150
126	20241023	14300	14510	14920	14290	9337	134237230	00	0.00	N	5	-200
127	20241022	14500	15490	15880	14500	37522	558180290	00	0.00	N	5	-990
128	20241021	15490	15000	15560	14410	29495	454338240	00	0.00	N	2	490
129	20241018	15000	15010	15950	15000	27105	413571960	00	0.00	N	5	-320
130	20241017	15320	15290	15490	15090	13186	201017320	00	0.00	N	2	20
131	20241016	15300	14900	16000	14500	148195	2289802100	00	0.00	N	2	150
132	20241015	15150	13810	16340	12820	363621	5375521640	00	0.00	N	2	1310
133	20241014	13840	14240	14240	13610	11972	165139880	00	0.00	N	5	-400
134	20241011	14240	14450	14960	14020	17795	257350420	00	0.00	N	5	-100
135	20241010	14340	14840	14940	14220	20067	289815920	00	0.00	N	5	-490
136	20241008	14830	14000	14980	13500	56310	832347140	00	0.00	N	2	480
137	20241007	14350	13980	14750	13560	54274	785848490	00	0.00	N	2	790
138	20241004	13560	13460	13990	13330	7794	105363700	00	0.00	N	3	0
139	20241002	13560	13810	14050	13420	19527	267591750	00	0.00	N	5	-600
140	20240930	14160	14440	14640	13800	36841	524048910	00	0.00	N	3	0
141	20240927	14160	12520	14700	12360	173682	2377201810	00	0.00	N	2	1640
142	20240926	12520	11900	12560	11900	37927	462773970	00	0.00	N	2	620
143	20240925	11900	11850	13000	11690	137216	1703717880	00	0.00	N	2	50
144	20240924	11850	11500	11860	11350	24682	287706050	00	0.00	N	2	520
145	20240923	11330	11140	11700	10790	40758	460970790	00	0.00	N	2	400
146	20240920	10930	10500	12400	10500	98607	1113263850	00	0.00	N	2	430
147	20240919	10500	11030	11160	10380	38801	411888420	00	0.00	N	5	-530
148	20240913	11030	11240	11340	11020	10127	112764680	00	0.00	N	5	-280
149	20240912	11310	11030	11360	11030	20095	225386060	00	0.00	N	2	300
150	20240911	11010	11060	11340	11000	14805	164334150	00	0.00	N	5	-110
151	20240910	11120	11400	11640	11120	15927	181498650	00	0.00	N	5	-350
152	20240909	11470	10940	11820	10940	25961	293240970	00	0.00	N	5	-90
153	20240906	11560	11980	11990	11320	26243	302888110	00	0.00	N	5	-420
154	20240905	11980	12380	12640	11980	29715	360794450	00	0.00	N	5	-390
155	20240904	12370	12400	12820	12340	23112	287881920	00	0.00	N	5	-690
156	20240903	13060	12800	13370	12800	12412	162815370	00	0.00	N	2	200
157	20240902	12860	13110	13290	12780	15282	198341940	00	0.00	N	5	-250
158	20240830	13110	12780	13110	12680	19595	252033450	00	0.00	N	2	230
159	20240829	12880	13140	13350	12820	15212	197345390	00	0.00	N	5	-250
160	20240828	13130	13680	13840	13130	28676	383293970	00	0.00	N	5	-550
161	20240827	13680	13740	14250	13530	29110	403247140	00	0.00	N	5	-70
162	20240826	13750	14140	14250	13750	37823	528042990	00	0.00	N	5	-430
163	20240823	14180	13950	16360	13820	246815	3733856220	00	0.00	N	2	20
164	20240822	14160	14350	14430	13980	9821	138567480	00	0.00	N	3	0
165	20240821	14160	14800	14800	14100	13472	193223690	00	0.00	N	5	-640
166	20240820	14800	14560	14900	14560	9894	145776650	00	0.00	N	2	100
167	20240819	14700	14560	15250	14350	59203	872147780	00	0.00	N	2	140
168	20240816	14560	14090	14650	13810	39575	559406000	00	0.00	N	2	470
169	20240814	14090	14250	14490	14050	13986	198352280	00	0.00	N	5	-160
170	20240813	14250	14400	14830	14000	9455	133946710	00	0.00	N	5	-190
171	20240812	14440	14400	14650	14370	7721	111722020	00	0.00	N	2	40
172	20240809	14400	14350	14840	14310	18143	262138410	00	0.00	N	2	100
173	20240808	14300	14700	14700	13990	11545	164368450	00	0.00	N	5	-450
174	20240807	14750	14420	15410	14060	21857	320354560	00	0.00	N	2	330
175	20240806	14420	12930	15880	12500	96160	1330087660	00	0.00	N	2	2170
176	20240805	12250	14800	14800	12010	67528	902783440	00	0.00	N	5	-2590
177	20240802	14840	15480	15480	14810	30616	459356350	00	0.00	N	5	-760
178	20240801	15600	15730	16100	15600	25050	394797760	00	0.00	N	5	-100
179	20240731	15700	15690	17200	15500	82846	1336617490	00	0.00	N	5	-150
180	20240730	15850	15920	16190	15810	22065	352221840	00	0.00	N	5	-220
181	20240729	16070	16210	16370	15960	30970	497680020	00	0.00	N	5	-140
182	20240726	16210	16280	16500	16070	24527	399302180	00	0.00	N	5	-190
183	20240725	16400	16060	16640	16060	42190	690576960	00	0.00	N	5	-410
184	20240724	16810	16700	17110	16320	37835	631279300	00	0.00	N	2	110
185	20240723	16700	16810	17170	16690	41450	696839530	00	0.00	N	5	-190
186	20240722	16890	16590	16900	16020	31555	519481760	00	0.00	N	2	300
187	20240719	16590	17890	18200	16390	125335	2141013570	00	0.00	N	5	-1120
188	20240718	17710	18000	19630	17440	210689	3862182460	00	0.00	N	5	-910
189	20240717	18620	18390	18960	18300	74971	1402678920	00	0.00	N	2	200
190	20240716	18420	18360	18690	18020	57169	1040751670	00	0.00	N	2	60
191	20240715	18360	18250	19210	18090	92426	1715677830	00	0.00	N	2	10
192	20240712	18350	18890	18890	17500	127615	2330272340	00	0.00	N	5	-550
193	20240711	18900	20100	21000	17300	1001971	18882913680	00	0.00	N	5	-1100
194	20240710	20000	19220	20350	19220	176143	3505336670	00	0.00	N	2	640
195	20240709	19360	19800	19810	18390	125274	2377224770	00	0.00	N	5	-280
196	20240708	19640	18430	19860	18430	201140	3929851880	00	0.00	N	2	1230
197	20240705	18410	18280	18600	18010	47569	873068000	00	0.00	N	2	130
198	20240704	18280	18010	18340	17390	52227	929566720	00	0.00	N	2	270
199	20240703	18010	18600	18800	17780	64192	1163287950	00	0.00	N	5	-590
200	20240702	18600	18530	18980	18200	74973	1392467690	00	0.00	N	5	-260
201	20240701	18860	18420	19090	18420	73240	1380370780	00	0.00	N	2	290
202	20240628	18570	19030	19400	18300	167174	3145101520	00	0.00	N	5	-10
203	20240627	18580	17210	18750	17000	167476	3052833620	00	0.00	N	2	1250
204	20240626	17330	17170	17600	17060	40565	702940150	00	0.00	N	2	160
205	20240625	17170	17120	17900	16730	71094	1220785110	00	0.00	N	5	-210
206	20240624	17380	17810	17820	17350	42962	753667090	00	0.00	N	5	-430
207	20240621	17810	17900	18330	17580	135390	2432023590	00	0.00	N	5	-180
208	20240620	17990	17150	18150	16700	164138	2898438520	00	0.00	N	2	820
209	20240619	17170	17100	17380	16500	94168	1606228860	00	0.00	N	2	70
210	20240618	17100	15900	17800	15870	332575	5630064730	00	0.00	N	2	1200
211	20240617	15900	14650	16080	14580	187577	2931753060	00	0.00	N	2	1260
212	20240614	14640	14990	15050	14400	87924	1281241620	00	0.00	N	5	-460
213	20240613	15100	15130	15490	14820	102091	1537652780	00	0.00	N	5	-360
214	20240612	15460	14450	16320	14190	235076	3625428680	00	0.00	N	2	880
215	20240611	14580	14530	14760	14300	45890	664845890	00	0.00	N	2	50
216	20240610	14530	14670	14670	14220	46375	668460740	00	0.00	N	5	-140
217	20240607	14670	14480	14870	14480	28916	424017370	00	0.00	N	2	230
218	20240605	14440	14770	15970	14440	271467	4115460010	00	0.00	N	2	270
219	20240604	14170	14620	14620	14080	64124	914259940	00	0.00	N	5	-440
220	20240603	14610	14610	15340	14510	54226	804262180	00	0.00	N	3	0
221	20240531	14610	14860	14910	14610	53878	792339890	00	0.00	N	5	-250
222	20240530	14860	15620	15620	14770	51123	762838070	00	0.00	N	5	-410
223	20240529	15270	15230	16750	14610	250808	3939059290	00	0.00	N	2	160
224	20240528	15110	15220	15670	15020	66385	1015024020	00	0.00	N	5	-220
225	20240527	15330	15310	15350	15030	52109	792767660	00	0.00	N	2	160
226	20240524	15170	15640	15640	15120	49118	748476880	00	0.00	N	5	-570
227	20240523	15740	15680	16000	15170	58057	900046870	00	0.00	N	5	-110
228	20240522	15850	16250	16310	15620	127946	2045394950	00	0.00	N	2	70
229	20240521	15780	15290	15910	15010	96006	1477866180	00	0.00	N	2	500
230	20240520	15280	15700	15700	15200	71219	1094656850	00	0.00	N	5	-350
231	20240517	15630	16170	16480	15600	133878	2116612510	00	0.00	N	5	-870
232	20240516	16500	16350	16730	16140	76988	1263531970	00	0.00	N	2	190
233	20240514	16310	16220	16600	16150	53360	874185780	00	0.00	N	2	110
234	20240513	16200	16990	17010	16180	70176	1155083420	00	0.00	N	5	-480
235	20240510	16680	16400	17100	16400	77645	1309215560	00	0.00	N	2	300
236	20240509	16380	16780	16900	16310	64072	1060067170	00	0.00	N	5	-400
237	20240508	16780	17220	17330	16400	126479	2145480860	00	0.00	N	5	-60
238	20240507	16840	16500	17170	16500	99370	1675681200	00	0.00	N	2	510
239	20240503	16330	17060	17060	16330	77624	1289414250	00	0.00	N	5	-730
240	20240502	17060	16740	17350	16120	161117	2719940280	00	0.00	N	2	220
241	20240430	16840	16640	18300	16430	687982	12088772160	00	0.00	N	2	730
242	20240429	16110	15710	16280	15700	52727	845950680	00	0.00	N	2	360
243	20240426	15750	16080	16400	15720	66209	1061213330	00	0.00	N	5	-200
244	20240425	15950	16330	16330	15950	87278	1404052300	00	0.00	N	5	-510
245	20240424	16460	16300	16660	16300	70964	1169186570	00	0.00	N	2	230
246	20240423	16230	16770	17150	16030	115510	1904142510	00	0.00	N	5	-600
247	20240422	16830	15560	18090	15490	591959	10140139110	00	0.00	N	2	1110
248	20240419	15720	16650	16700	15540	175917	2810370580	00	0.00	N	5	-1140
249	20240418	16860	16510	17110	16500	83774	1415993050	00	0.00	N	2	280
250	20240417	16580	16710	17130	16450	108041	1801124650	00	0.00	N	5	-240
251	20240416	16820	17720	17980	16570	168361	2883692420	00	0.00	N	5	-920
252	20240415	17740	17800	18120	17690	112012	1996835990	00	0.00	N	5	-630
253	20240412	18370	19310	19610	18370	176292	3338545910	00	0.00	N	5	-530
254	20240411	18900	18860	19420	18740	113273	2159103750	00	0.00	N	2	40
255	20240409	18860	18540	20350	18030	523581	10131698610	00	0.00	N	2	460
256	20240408	18400	18050	18900	17950	161957	2982158020	00	0.00	N	2	760
257	20240405	17640	18200	18260	17510	205115	3644459120	00	0.00	N	5	-670
258	20240404	18310	18820	19180	18280	141349	2634622380	00	0.00	N	5	-500
259	20240403	18810	19810	19820	18650	241866	4581784980	00	0.00	N	5	-1010
260	20240402	19820	20450	20500	19820	213823	4275741940	00	0.00	N	5	-730
261	20240401	20550	20150	21300	20150	345433	7133827550	00	0.00	N	2	400
262	20240329	20150	19960	21950	19960	772396	16217434950	00	0.00	N	2	150
263	20240328	20000	20100	20400	19770	286040	5727182050	00	0.00	N	2	60
264	20240327	19940	20600	20800	19900	290468	5874480850	00	0.00	N	5	-360
265	20240326	20300	20950	21250	20100	469136	9654886800	00	0.00	N	5	-1050
266	20240325	21350	21450	21750	20400	653324	13719428200	00	0.00	N	5	-100
267	20240322	21450	21500	22200	21100	413975	8935322900	00	0.00	N	2	50
268	20240321	21400	22150	23600	21350	1242566	27927282600	00	0.00	N	5	-1200
269	20240320	22600	24350	24600	22300	1738041	40387492750	00	0.00	N	5	-1950
270	20240319	24550	24100	27500	23100	12577258	322427264300	00	0.00	N	2	1350
271	20240318	23200	23050	23850	22500	1471970	34257035700	00	0.00	N	2	200
272	20240315	23000	22050	24000	21100	2322823	52868005050	00	0.00	N	2	300
273	20240314	22700	21500	23500	21000	2745581	62272232900	00	0.00	N	2	1500
274	20240313	21200	22500	22700	20650	1265122	27288109900	00	0.00	N	5	-1000
275	20240312	22200	20900	24200	20800	8288212	188852297130	00	0.00	N	2	2230
276	20240311	19970	20950	21800	19660	1071441	21721861200	00	0.00	N	5	-1430
277	20240308	21400	23500	24250	21350	1642172	37455526050	00	0.00	N	5	-2100
278	20240307	23500	24050	26800	23300	5484592	136865613650	00	0.00	N	5	-1050
279	20240306	24550	24700	25450	22950	6304646	152865704950	00	0.00	N	2	450
280	20240305	24100	19660	26500	19510	17664254	417968281590	00	0.00	N	2	3000
281	20240304	21100	17900	21100	17760	5962870	115091793780	00	0.00	N	2	2820
282	20240229	18280	18050	19650	17840	3298466	61820717370	00	0.00	N	5	-630
283	20240228	18910	21100	22550	18850	6752702	138445781670	00	0.00	N	2	70
284	20240227	18840	21150	21250	18420	2743876	54337335660	00	0.00	N	5	-3210
285	20240226	22050	23950	25100	20800	8105708	182751472250	00	0.00	N	5	-550
286	20240223	22600	26150	39650	20900	35706996	1118492659000	00	0.00	N	2	2600