KissMeData/450520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	4130	4065	4180	4045	40726	167098954	00	0.00	N	2	25
3	20250326	4105	4045	4175	4040	79159	324861485	00	0.00	N	2	20
4	20250325	4085	4240	4330	4050	120795	501772359	00	0.00	N	5	-195
5	20250324	4280	4190	4295	4020	115356	487462863	00	0.00	N	2	90
6	20250321	4190	4050	4235	3980	118610	489295508	00	0.00	N	2	90
7	20250320	4100	4060	4190	3965	83843	337727600	00	0.00	N	2	25
8	20250319	4075	4070	4130	4025	76837	312285962	00	0.00	N	5	-10
9	20250318	4085	4095	4195	4065	79206	324830450	00	0.00	N	5	-45
10	20250317	4130	4210	4245	4110	57564	238955550	00	0.00	N	5	-20
11	20250314	4150	4130	4190	4080	48403	199767485	00	0.00	N	2	20
12	20250313	4130	4080	4235	4080	111142	462843647	00	0.00	N	2	20
13	20250312	4110	3990	4150	3975	126703	514470916	00	0.00	N	2	95
14	20250311	4015	4055	4170	3970	105418	424926994	00	0.00	N	5	-205
15	20250310	4220	4190	4360	4090	124546	520889191	00	0.00	N	5	-80
16	20250307	4300	4325	4370	4245	69769	299753570	00	0.00	N	5	-60
17	20250306	4360	4435	4445	4325	58720	256631822	00	0.00	N	5	-70
18	20250305	4430	4370	4570	4365	99065	438489625	00	0.00	N	2	35
19	20250304	4395	4250	4500	4225	129944	570241970	00	0.00	N	2	60
20	20250228	4335	4410	4470	4300	173901	755182900	00	0.00	N	5	-140
21	20250227	4475	4450	4620	4405	99711	444331205	00	0.00	N	2	35
22	20250226	4440	4530	4630	4425	198758	892560065	00	0.00	N	5	-85
23	20250225	4525	4510	4545	4455	196545	881715880	00	0.00	N	5	-55
24	20250224	4580	4525	4640	4480	162153	736494225	00	0.00	N	3	0
25	20250221	4580	4650	4665	4500	328977	1504444495	00	0.00	N	5	-120
26	20250220	4700	4825	5240	4700	2001487	10029562640	00	0.00	N	5	-45
27	20250219	4745	4955	4970	4740	368257	1772385055	00	0.00	N	5	-210
28	20250218	4955	4955	5030	4910	420433	2090224610	00	0.00	N	5	-45
29	20250217	5000	4880	5030	4835	893925	4422640975	00	0.00	N	2	165
30	20250214	4835	4885	4940	4770	321870	1554129320	00	0.00	N	5	-30
31	20250213	4865	4845	4920	4715	453821	2179626805	00	0.00	N	5	-15
32	20250212	4880	4985	4985	4770	600889	2920151525	00	0.00	N	5	-110
33	20250211	4990	5160	5340	4990	855833	4402210050	00	0.00	N	5	-210
34	20250210	5200	5270	5310	5040	1038284	5336150520	00	0.00	N	5	-70
35	20250207	5270	5520	5530	5150	1434665	7556804490	00	0.00	N	5	-310
36	20250206	5580	5230	6220	4980	13711075	79046115540	00	0.00	N	2	350
37	20250205	5230	5200	5400	5140	1851300	9708666030	00	0.00	N	2	110
38	20250204	5120	5150	5630	4940	6482265	34356725535	00	0.00	N	3	0
39	20250203	5120	4650	5500	4365	19122302	98160364420	00	0.00	N	2	495
40	20250131	4625	3750	4895	3750	8735564	40300093605	00	0.00	N	2	855
41	20250124	3770	3830	3935	3750	398979	1527544425	00	0.00	N	5	-130
42	20250123	3900	3890	4165	3835	1367412	5486177735	00	0.00	N	2	25
43	20250122	3875	3500	4150	3500	5157386	20501268590	00	0.00	N	2	375
44	20250121	3500	3530	3675	3455	131762	463701840	00	0.00	N	5	-35
45	20250120	3535	3455	3535	3430	69744	244014375	00	0.00	N	2	85
46	20250117	3450	3570	3570	3415	121139	420986450	00	0.00	N	5	-115
47	20250116	3565	3500	3600	3500	128792	456338120	00	0.00	N	2	95
48	20250115	3470	3560	3560	3415	86314	300028425	00	0.00	N	5	-45
49	20250114	3515	3490	3620	3490	97337	342972675	00	0.00	N	5	-15
50	20250113	3530	3655	3725	3510	100518	362644245	00	0.00	N	5	-140
51	20250110	3670	3765	3765	3645	85970	316314020	00	0.00	N	5	-60
52	20250109	3730	3720	3750	3640	148791	548450645	00	0.00	N	3	0
53	20250108	3730	3810	3810	3700	154928	577190920	00	0.00	N	5	-90
54	20250107	3820	3890	3940	3785	193615	748839915	00	0.00	N	5	-70
55	20250106	3890	3955	3975	3860	203716	797729010	00	0.00	N	2	10
56	20250103	3880	3960	3960	3840	188067	729412515	00	0.00	N	5	-50
57	20250102	3930	3840	3945	3780	227173	877576775	00	0.00	N	2	90
58	20241230	3840	3740	3895	3680	240739	913622710	00	0.00	N	2	180
59	20241227	3660	3760	3800	3630	243642	903636895	02	0.00	N	5	-185
60	20241226	3845	3920	4030	3800	277186	1076320420	00	0.00	N	5	-65
61	20241224	3910	4275	4285	3900	343572	1390771205	00	0.00	N	5	-320
62	20241223	4230	4305	4425	4115	439920	1868958485	00	0.00	N	2	40
63	20241220	4190	4605	4700	4190	803751	3515701190	00	0.00	N	5	-525
64	20241219	4715	4310	4970	4200	4361601	20852783875	00	0.00	N	2	290
65	20241218	4425	4460	4650	4330	913565	4123269795	00	0.00	N	5	-105
66	20241217	4530	4535	4685	4440	742082	3360218505	00	0.00	N	3	0
67	20241216	4530	4290	5020	4250	6394950	30299755285	00	0.00	N	2	370
68	20241213	4160	3720	4500	3700	6330041	26999108175	00	0.00	N	2	480
69	20241212	3680	3830	3850	3590	589618	2182804815	00	0.00	N	5	-120
70	20241211	3800	3290	3820	3275	1900210	6879049080	00	0.00	N	2	535
71	20241210	3265	3255	3425	3155	815900	2664241030	00	0.00	N	5	-5
72	20241209	3270	3500	3540	3220	376551	1256834555	00	0.00	N	5	-380
73	20241206	3650	3795	3880	3510	545186	1988701675	00	0.00	N	5	-170
74	20241205	3820	4065	4080	3740	586474	2258082755	00	0.00	N	5	-170
75	20241204	3990	4210	4340	3910	766967	3144177550	00	0.00	N	5	-360
76	20241203	4350	4335	4660	4285	2389807	10617184440	00	0.00	N	2	20
77	20241202	4330	4085	4950	4045	9843183	45136650970	00	0.00	N	2	245
78	20241129	4085	4420	4660	3980	8005232	34800969125	00	0.00	N	5	-125
79	20241128	4210	3315	4210	3120	7095911	28254059865	00	0.00	N	1	970
80	20241127	3240	2810	3530	2765	2884050	9362865445	00	0.00	N	2	405
81	20241126	2835	2900	2900	2745	72288	201205775	00	0.00	N	2	25
82	20241125	2810	2900	2910	2775	40373	113546700	00	0.00	N	2	10
83	20241122	2800	2745	2840	2745	36078	100138255	00	0.00	N	2	65
84	20241121	2735	2815	2895	2735	123142	340446245	00	0.00	N	5	-115
85	20241120	2850	2930	2990	2850	60626	174677075	00	0.00	N	5	-80
86	20241119	2930	2940	3075	2870	38153	111443830	00	0.00	N	5	-40
87	20241118	2970	2965	3095	2940	27827	83163340	00	0.00	N	5	-25
88	20241115	2995	2985	3045	2880	57301	167738540	00	0.00	N	2	10
89	20241114	2985	2960	3040	2950	24221	72247615	00	0.00	N	2	30
90	20241113	2955	2830	3040	2830	55900	162016220	00	0.00	N	2	30
91	20241112	2925	3120	3230	2925	75783	226344050	00	0.00	N	5	-195
92	20241111	3120	3410	3410	3090	92633	292270735	00	0.00	N	5	-215
93	20241108	3335	3330	3420	3310	75891	253907570	00	0.00	N	2	5
94	20241107	3330	3535	3535	3310	36965	124165265	00	0.00	N	5	-180
95	20241106	3510	3540	3540	3300	31622	107126835	00	0.00	N	2	45
96	20241105	3465	3405	3530	3400	64249	222825290	00	0.00	N	2	90
97	20241104	3375	3310	3420	3290	57559	192597280	00	0.00	N	2	20
98	20241101	3355	3440	3440	3305	30535	102488805	00	0.00	N	5	-85
99	20241031	3440	3400	3450	3250	34020	115314620	00	0.00	N	2	100
100	20241030	3340	3355	3435	3320	30260	102192380	00	0.00	N	5	-30
101	20241029	3370	3320	3400	3270	26542	87885800	00	0.00	N	2	50
102	20241028	3320	3150	3385	3150	69482	229564440	00	0.00	N	2	170
103	20241025	3150	3215	3270	3145	36433	116213045	00	0.00	N	5	-95
104	20241024	3245	3270	3355	3210	51276	167724695	00	0.00	N	5	-95
105	20241023	3340	3285	3355	3180	39128	127285875	00	0.00	N	2	50
106	20241022	3290	3465	3530	3225	77885	259023475	00	0.00	N	5	-175
107	20241021	3465	3490	3505	3430	30577	105851505	00	0.00	N	2	5
108	20241018	3460	3560	3630	3430	53831	186684440	00	0.00	N	5	-100
109	20241017	3560	3600	3600	3530	50410	179513205	00	0.00	N	5	-40
110	20241016	3600	3630	3675	3550	67766	243489810	00	0.00	N	5	-25
111	20241015	3625	3695	3750	3625	85379	312512900	00	0.00	N	5	-70
112	20241014	3695	3740	3800	3660	41990	155390930	00	0.00	N	5	-100
113	20241011	3795	3745	3825	3715	54481	205301435	00	0.00	N	2	15
114	20241010	3780	3795	3850	3730	44730	169286260	00	0.00	N	5	-15
115	20241008	3795	3810	3840	3725	35020	132075800	00	0.00	N	3	0
116	20241007	3795	3690	3815	3685	25633	96727790	00	0.00	N	2	105
117	20241004	3690	3680	3775	3620	61186	225379585	00	0.00	N	5	-20
118	20241002	3710	3790	3830	3670	63640	238025260	00	0.00	N	5	-110
119	20240930	3820	3920	3945	3815	50388	194312725	00	0.00	N	5	-90
120	20240927	3910	3845	3980	3815	86411	338287005	00	0.00	N	2	60
121	20240926	3850	3795	3885	3780	61782	236432020	00	0.00	N	2	95
122	20240925	3755	3750	3855	3710	41324	155426400	00	0.00	N	2	20
123	20240924	3735	3750	3805	3710	32792	122940730	00	0.00	N	2	30
124	20240923	3705	3710	3800	3665	51384	192541155	00	0.00	N	5	-5
125	20240920	3710	3645	3735	3635	41802	153217330	00	0.00	N	2	65
126	20240919	3645	3670	3700	3625	55798	203853495	00	0.00	N	5	-70
127	20240913	3715	3860	3860	3600	41722	155903295	00	0.00	N	5	-80
128	20240912	3795	3655	3810	3655	64701	242177535	00	0.00	N	2	155
129	20240911	3640	3620	3780	3620	48888	180063610	00	0.00	N	5	-5
130	20240910	3645	3655	3685	3590	25611	93189320	00	0.00	N	5	-15
131	20240909	3660	3545	3750	3525	58882	213359775	00	0.00	N	2	30
132	20240906	3630	3600	4070	3600	215491	826920430	00	0.00	N	5	-50
133	20240905	3680	3615	3740	3545	85843	310538585	00	0.00	N	2	40
134	20240904	3640	3685	3685	3595	120165	436244325	00	0.00	N	5	-110
135	20240903	3750	3765	3825	3705	113893	427680485	00	0.00	N	5	-40
136	20240902	3790	3825	3950	3775	48044	183077980	00	0.00	N	5	-40
137	20240830	3830	3965	3975	3790	47711	183452870	00	0.00	N	2	5
138	20240829	3825	3940	3950	3825	62012	239148340	00	0.00	N	5	-130
139	20240828	3955	4055	4095	3890	65597	259684725	00	0.00	N	5	-40
140	20240827	3995	3900	4050	3900	46138	182954435	00	0.00	N	2	55
141	20240826	3940	4030	4110	3930	56183	224610510	00	0.00	N	5	-55
142	20240823	3995	4075	4130	3950	100460	404539750	00	0.00	N	5	-135
143	20240822	4130	4275	4310	4130	90700	382271265	00	0.00	N	5	-145
144	20240821	4275	4385	4400	4230	67715	289365425	00	0.00	N	5	-110
145	20240820	4385	4230	4420	4195	105514	457657745	00	0.00	N	2	155
146	20240819	4230	4290	4395	4215	119394	510033265	00	0.00	N	5	-75
147	20240816	4305	4425	4510	4305	134563	588904955	00	0.00	N	5	-150
148	20240814	4455	4475	4620	4430	170560	768600600	00	0.00	N	5	-15
149	20240813	4470	4480	4700	4425	372146	1687969625	00	0.00	N	3	0
150	20240812	4470	5090	5520	4460	1433270	7142078120	00	0.00	N	5	-465
151	20240809	4935	4160	4940	4160	990008	4580972505	00	0.00	N	2	775
152	20240808	4160	3895	4700	3895	1072407	4747245360	00	0.00	N	2	120
153	20240807	4040	3920	4130	3920	61978	251934895	00	0.00	N	2	45
154	20240806	3995	3705	4080	3705	104575	410067710	00	0.00	N	2	260
155	20240805	3735	4390	4490	3525	259436	1047723240	00	0.00	N	5	-795
156	20240802	4530	4470	4650	4370	177455	802560440	00	0.00	N	5	-70
157	20240801	4600	4560	4750	4510	110611	512762915	00	0.00	N	2	35
158	20240731	4565	4280	4990	4280	784714	3633609845	00	0.00	N	2	310
159	20240730	4255	4490	4540	4210	179677	776395580	00	0.00	N	5	-245
160	20240729	4500	4405	4595	4365	76680	344428295	00	0.00	N	2	100
161	20240726	4400	4530	4610	4340	204298	914618980	00	0.00	N	5	-165
162	20240725	4565	4720	4790	4535	495812	2292547880	00	0.00	N	5	-420
163	20240724	4985	4880	5660	4755	856283	4484213775	00	0.00	N	2	195
164	20240723	4790	5190	5270	4790	336477	1680645505	00	0.00	N	5	-610
165	20240722	5400	5700	5850	5400	42933	237337140	00	0.00	N	5	-290
166	20240719	5690	5670	5760	5620	20080	113961340	00	0.00	N	5	-30
167	20240718	5720	5900	5990	5550	37408	215904580	00	0.00	N	5	-290
168	20240717	6010	5980	6180	5920	36175	218166890	00	0.00	N	2	40
169	20240716	5970	5950	6000	5800	44483	261738790	00	0.00	N	2	20
170	20240715	5950	6090	6130	5900	52223	310971500	00	0.00	N	5	-140
171	20240712	6090	6240	6240	6010	43384	263076260	00	0.00	N	5	-150
172	20240711	6240	6230	6370	6140	35047	219141730	00	0.00	N	2	10
173	20240710	6230	6160	6290	6060	31949	197267060	00	0.00	N	2	110
174	20240709	6120	6250	6280	6060	47346	289907290	00	0.00	N	5	-110
175	20240708	6230	6070	6270	6020	46732	287381900	00	0.00	N	2	130
176	20240705	6100	6010	6200	5880	60740	367930360	00	0.00	N	3	0
177	20240704	6100	6260	6360	6010	87926	540261610	00	0.00	N	5	-280
178	20240703	6380	6380	6580	6200	99368	630849170	00	0.00	N	2	20
179	20240702	6360	6980	7110	6350	187900	1242266480	00	0.00	N	5	-620
180	20240701	6980	7230	8100	6770	839133	6228771550	00	0.00	N	5	-420
181	20240628	7400	7560	8120	6520	3739115	28347288900	01	-66.63	N	2	1120
182	20240627	6280	6056	6390	6003	506161	3143969090	00	0.00	N	2	140
183	20240626	6139	6490	6637	6103	380514	2409535490	00	0.00	N	5	-320
184	20240625	6460	6443	6590	6376	146442	946313720	00	0.00	N	2	53
185	20240624	6406	6326	6653	6326	211131	1370403780	00	0.00	N	5	-13
186	20240621	6420	6426	6600	6306	270845	1731265810	00	0.00	N	5	-136
187	20240620	6556	6707	6773	6526	272829	1799566040	00	0.00	N	5	-216
188	20240619	6773	6857	6974	6740	223514	1526022400	00	0.00	N	5	-150
189	20240618	6924	6790	7274	6673	594717	4144692100	00	0.00	N	2	150
190	20240617	6773	6773	7074	6673	375973	2577237250	00	0.00	N	5	-150
191	20240614	6924	6707	7107	6650	738243	5044783020	00	0.00	N	2	66
192	20240613	6857	6233	7307	6199	3070245	21110391570	00	0.00	N	2	583
193	20240612	6273	6757	8125	6006	5470949	38890404860	00	0.00	N	5	-286
194	20240611	6560	5619	6740	5619	1194127	7646666290	00	0.00	N	2	944
195	20240610	5615	5696	5772	5589	56280	316555100	00	0.00	N	5	-80
196	20240607	5696	5742	5856	5666	55485	317511650	00	0.00	N	5	-43
197	20240605	5739	5856	5966	5702	54089	311257210	00	0.00	N	5	-116
198	20240604	5856	5672	6013	5639	59726	345490030	00	0.00	N	2	110
199	20240603	5746	5822	5926	5699	72220	418009200	00	0.00	N	5	-66
200	20240531	5812	6029	6103	5729	74087	439325670	00	0.00	N	5	-216
201	20240530	6029	6023	6173	5963	58335	351850010	00	0.00	N	2	40
202	20240529	5989	6183	6189	5973	142630	858650040	00	0.00	N	5	-193
203	20240528	6183	6236	6306	6173	162274	1012065970	00	0.00	N	5	-53
204	20240527	6236	6066	6246	6043	142432	872438770	00	0.00	N	2	176
205	20240524	6059	5942	6276	5902	242133	1489545350	00	0.00	N	2	43
206	20240523	6016	6016	6056	5929	95358	572138970	00	0.00	N	3	0
207	20240522	6016	5939	6073	5872	199353	1196191010	00	0.00	N	2	76
208	20240521	5939	5732	6066	5686	374301	2220061340	00	0.00	N	2	206
209	20240520	5732	5509	5746	5452	103180	579643080	00	0.00	N	2	280
210	20240517	5452	5589	5669	5375	154230	850834080	00	0.00	N	5	-347
211	20240516	5799	5732	5973	5652	295770	1728860730	00	0.00	N	2	136
212	20240514	5662	5429	5746	5389	298512	1683381000	00	0.00	N	2	263
213	20240513	5399	5339	5482	5322	54254	290963510	00	0.00	N	5	-6
214	20240510	5405	5322	5472	5302	145153	785936000	00	0.00	N	2	116
215	20240509	5288	5335	5375	5198	67751	356692780	00	0.00	N	5	-20
216	20240508	5308	5322	5399	5262	59546	317905630	00	0.00	N	2	6
217	20240507	5302	5318	5399	5272	35781	189647450	00	0.00	N	2	20
218	20240503	5282	5415	5415	5248	37942	201278450	00	0.00	N	5	-53
219	20240502	5335	5172	5355	5132	51314	268475500	00	0.00	N	2	103
220	20240430	5232	5375	5375	5208	51724	272706470	00	0.00	N	5	-103
221	20240429	5335	5138	5335	5138	126887	667377070	00	0.00	N	2	246
222	20240426	5088	5148	5245	5072	24789	126659490	00	0.00	N	5	-60
223	20240425	5148	5262	5318	5148	68138	357118540	00	0.00	N	5	-113
224	20240424	5262	5172	5349	5172	73296	386112570	00	0.00	N	2	110
225	20240423	5152	5105	5252	5105	62348	323569880	00	0.00	N	2	80
226	20240422	5072	4938	5102	4938	47211	236898290	00	0.00	N	2	133
227	20240419	4938	5028	5028	4791	121475	597257420	00	0.00	N	5	-93
228	20240418	5032	4838	5095	4838	87824	437339820	00	0.00	N	2	216
229	20240417	4815	4741	4881	4741	59381	285134600	00	0.00	N	2	60
230	20240416	4755	4871	4871	4738	117388	560456440	00	0.00	N	5	-126
231	20240415	4881	4938	5001	4815	129833	630737640	00	0.00	N	5	-120
232	20240412	5001	5172	5195	5001	77980	395619980	00	0.00	N	5	-120
233	20240411	5122	5065	5155	4958	99392	500464840	00	0.00	N	5	-33
234	20240409	5155	5202	5248	5088	62019	319986430	00	0.00	N	2	36
235	20240408	5118	5345	5349	5118	153568	798622510	00	0.00	N	5	-260
236	20240405	5379	5429	5469	5268	155990	834054680	00	0.00	N	5	-93
237	20240404	5472	5525	5642	5469	138551	761622280	00	0.00	N	5	-53
238	20240403	5525	5615	5615	5459	121562	669000430	00	0.00	N	5	-90
239	20240402	5615	5872	5872	5595	167317	950190610	00	0.00	N	5	-236
240	20240401	5852	5449	5909	5449	377238	2184760330	00	0.00	N	2	410
241	20240329	5442	5545	5605	5439	161597	884999190	00	0.00	N	5	-113
242	20240328	5555	5709	5709	5552	118215	661828650	00	0.00	N	5	-163
243	20240327	5719	5809	5979	5635	119926	688716630	00	0.00	N	5	-76
244	20240326	5796	5589	5952	5555	253470	1473817930	00	0.00	N	2	243
245	20240325	5552	5672	5709	5545	77353	431273500	00	0.00	N	5	-116
246	20240322	5669	5505	5729	5442	161716	908460220	00	0.00	N	2	180
247	20240321	5489	5565	5622	5449	126285	695891500	00	0.00	N	5	-76
248	20240320	5565	5669	5739	5539	99781	558859420	00	0.00	N	5	-103
249	20240319	16990	17200	17250	16750	40353	682077560	00	0.00	N	5	-210
250	20240318	17200	16850	17470	16830	26762	462493160	00	0.00	N	2	150
251	20240315	17050	17510	17610	16900	42366	727787320	00	0.00	N	5	-450
252	20240314	17500	17020	17550	16310	85719	1441801160	00	0.00	N	2	650
253	20240313	16850	17030	17500	16790	40525	688478460	00	0.00	N	5	-180
254	20240312	17030	16270	17490	16270	72606	1222398060	00	0.00	N	2	340
255	20240311	16690	16850	17120	16670	30948	520805970	00	0.00	N	5	-310
256	20240308	17000	16850	17300	16800	41230	703214300	00	0.00	N	2	260
257	20240307	16740	17000	17190	16700	49048	826634140	00	0.00	N	5	-260
258	20240306	17000	16910	17380	16700	58307	994868070	00	0.00	N	2	80
259	20240305	16920	17310	17350	16660	93423	1580276670	00	0.00	N	5	-390
260	20240304	17310	17500	17920	17190	55340	962432930	00	0.00	N	2	90
261	20240229	17220	17920	18070	17210	110267	1933402300	00	0.00	N	5	-880
262	20240228	18100	18060	18660	17970	56319	1026529890	00	0.00	N	2	40
263	20240227	18060	18600	18770	18000	72048	1314097610	00	0.00	N	5	-540
264	20240226	18600	18660	18880	18410	41538	773003330	00	0.00	N	5	-60
265	20240223	18660	19100	19120	18550	58240	1087540590	00	0.00	N	5	-390
266	20240222	19050	18840	19090	18680	58216	1098563100	00	0.00	N	2	210
267	20240221	18840	19410	19410	18830	86426	1647452860	00	0.00	N	5	-530
268	20240220	19370	19530	19840	19210	67576	1316497560	00	0.00	N	5	-160
269	20240219	19530	19650	19850	19320	83487	1630080800	00	0.00	N	5	-430
270	20240216	19960	20500	20750	19800	119253	2399907270	00	0.00	N	5	-190
271	20240215	20150	20400	20550	19640	102518	2052318800	00	0.00	N	5	-100
272	20240214	20250	19320	20400	18910	127405	2532575140	00	0.00	N	2	730
273	20240213	19520	18850	19880	18840	135191	2626113700	00	0.00	N	2	670
274	20240208	18850	18120	19340	18100	195799	3691842460	00	0.00	N	2	720
275	20240207	18130	18800	18800	18120	97089	1779452240	00	0.00	N	5	-580
276	20240206	18710	18740	18960	18270	99705	1849470090	00	0.00	N	2	20
277	20240205	18690	19100	19430	18400	127455	2401145660	00	0.00	N	5	-520
278	20240202	19210	19500	20600	19030	285281	5626845200	00	0.00	N	3	0
279	20240201	19210	20050	20350	18810	215014	4153541800	00	0.00	N	5	-1340
280	20240131	20550	21800	22000	20200	215481	4510265400	00	0.00	N	5	-1350
281	20240130	21900	22500	22800	21600	212999	4711614350	00	0.00	N	5	-600
282	20240129	22500	25850	25900	22050	578695	13505513500	00	0.00	N	5	-3150
283	20240126	25650	25000	26700	24950	281075	7261292150	00	0.00	N	2	100
284	20240125	25550	26950	26950	24800	503808	12909519350	00	0.00	N	5	-1650
285	20240124	27200	29650	30200	26650	578692	15976304000	00	0.00	N	5	-2900
286	20240123	30100	32650	32700	28950	864045	26102701600	00	0.00	N	5	-1500
287	20240122	31600	28300	32350	27650	2429620	73735878250	00	0.00	N	2	4650
288	20240119	26950	26450	29500	26350	1639072	46254554400	00	0.00	N	2	350
289	20240118	26600	28100	32850	26250	4969409	150599158100	00	0.00	N	5	-1200
290	20240117	27800	27200	28500	26200	2091770	57567654650	00	0.00	N	2	1550
291	20240116	26250	27050	27550	25450	687229	18147097750	00	0.00	N	5	-1150
292	20240115	27400	26700	29600	26350	2766704	77205726450	00	0.00	N	2	1150
293	20240112	26250	26100	28400	24000	5739727	150681034600	00	0.00	N	2	1800
294	20240111	24450	18910	24450	18900	2112013	48790332950	00	0.00	N	1	5610
295	20240110	18840	19400	19500	18630	120609	2278136070	00	0.00	N	5	-510
296	20240109	19350	19700	19960	19140	143164	2790962740	00	0.00	N	5	-350
297	20240108	19700	18190	21250	18120	1144505	22763581280	00	0.00	N	2	1550
298	20240105	18150	16850	18150	16850	105306	1847472930	00	0.00	N	2	1260
299	20240104	16890	17560	17690	16890	84763	1447559950	00	0.00	N	5	-610
300	20240103	17500	18030	18150	17390	72476	1273264100	00	0.00	N	5	-490
301	20240102	17990	17890	18200	17560	68139	1225487860	00	0.00	N	2	320
302	20231228	17670	17750	18230	17410	125907	2234033910	00	0.00	N	2	220
303	20231227	17450	17690	18090	17450	117327	2077967740	00	0.00	N	5	-640
304	20231226	18090	18810	19070	18090	161222	2964210550	00	0.00	N	5	-1010
305	20231222	19100	19900	19900	18450	128460	2440276420	00	0.00	N	5	-510
306	20231221	19610	20650	21350	19460	172047	3494984560	00	0.00	N	5	-1690
307	20231220	21300	20300	21350	20050	134128	2798953250	00	0.00	N	2	1000
308	20231219	20300	20850	20950	19920	120349	2444869490	00	0.00	N	5	-500
309	20231218	20800	20650	21450	20600	121624	2557189600	00	0.00	N	2	350
310	20231215	20450	20350	20950	19880	118531	2408267160	00	0.00	N	2	300
311	20231214	20150	21400	21600	19660	187532	3809763720	00	0.00	N	5	-1250
312	20231213	21400	20700	22100	20500	226758	4866479400	00	0.00	N	2	850
313	20231212	20550	22100	22100	20500	175505	3672446350	00	0.00	N	5	-1650
314	20231211	22200	22100	22750	21450	269040	5963978350	00	0.00	N	5	-250
315	20231208	22450	20800	22550	20550	302330	6611034050	00	0.00	N	2	1950
316	20231207	20500	22600	22600	20400	345315	7287668350	00	0.00	N	5	-2150
317	20231206	22650	23300	23350	21650	293374	6610735700	00	0.00	N	5	-450
318	20231205	23100	24150	26250	22700	1064931	26459908900	00	0.00	N	5	-1200
319	20231204	24300	23700	24800	22700	312888	7536133250	00	0.00	N	2	500
320	20231201	23800	24500	24550	23350	305870	7309338400	00	0.00	N	5	-1100
321	20231130	24900	22250	24900	22000	598566	14175592850	00	0.00	N	2	2700
322	20231129	22200	22850	23450	21500	327156	7400847200	00	0.00	N	5	-200
323	20231128	22400	24000	24500	22400	428387	9892759700	00	0.00	N	5	-2350
324	20231127	24750	23450	25250	22700	1400579	33662162100	00	0.00	N	2	2550
325	20231124	22200	23050	23300	21800	466613	10534684100	00	0.00	N	5	-450
326	20231123	22650	22950	24200	22550	1298838	30319924300	00	0.00	N	5	-150
327	20231122	22800	20300	23200	20000	2315397	50462297000	00	0.00	N	2	2400
328	20231121	20400	20650	21200	19170	1559577	31527016980	00	0.00	N	2	820
329	20231120	19580	16000	19880	15760	2437711	45653133950	00	0.00	N	2	3580
330	20231117	16000	16850	16850	15970	111965	1817874600	00	0.00	N	5	-860
331	20231116	16860	16500	17080	16080	155388	2592491840	00	0.00	N	2	240
332	20231115	16620	16850	17050	16400	124707	2085774580	00	0.00	N	2	90
333	20231114	16530	16150	16920	15940	202986	3328229230	00	0.00	N	2	800
334	20231113	15730	16480	16890	15480	121402	1939334700	00	0.00	N	5	-610
335	20231110	16340	16820	17260	16090	104970	1714158530	00	0.00	N	5	-630
336	20231109	16970	16810	17290	16620	96831	1639600350	00	0.00	N	2	20
337	20231108	16950	18070	18220	16950	171648	2974652540	00	0.00	N	5	-990
338	20231107	17940	19620	19620	17510	288737	5278508700	00	0.00	N	5	-1680
339	20231106	19620	19010	19800	18790	395210	7660306570	00	0.00	N	2	1330
340	20231103	18290	18560	18560	17810	139437	2539492890	00	0.00	N	5	-20
341	20231102	18310	17600	18710	17480	262814	4805561670	00	0.00	N	2	1180
342	20231101	17130	16900	17310	16800	98691	1687760270	00	0.00	N	2	480
343	20231031	16650	18300	18780	16480	303307	5299034570	00	0.00	N	5	-1150
344	20231030	17800	17960	18570	17650	190025	3443168170	00	0.00	N	5	-230
345	20231027	18030	18390	18740	17790	420252	7657157320	00	0.00	N	2	80
346	20231026	17950	17720	18900	17460	399705	7216777270	00	0.00	N	5	-350
347	20231025	18300	20250	20250	18230	515363	9613726160	00	0.00	N	5	-1800
348	20231024	20100	19340	20100	18270	109345	2110554080	00	0.00	N	2	900
349	20231023	19200	19850	21200	19140	150158	2986339460	00	0.00	N	5	-340
350	20231020	19540	20500	20800	19540	133885	2678754660	00	0.00	N	5	-1410
351	20231019	20950	22150	22400	20650	136499	2934644400	00	0.00	N	5	-1500
352	20231018	22450	24900	24950	22250	273996	6398210100	00	0.00	N	5	-3050
353	20231017	25500	25650	26700	25200	277987	7171777250	00	0.00	N	2	850
354	20231016	24650	25250	26050	24300	267336	6687117900	00	0.00	N	5	-400
355	20231013	25050	26500	26600	24350	297611	7441962400	00	0.00	N	5	-1850
356	20231012	26900	25900	27350	25450	318207	8436827400	00	0.00	N	2	1250
357	20231011	25650	26100	27550	25350	395801	10402847950	00	0.00	N	2	400
358	20231010	25250	31050	31500	25200	685111	19062513500	00	0.00	N	5	-5200
359	20231006	30450	30000	33250	30000	584295	18427702650	00	0.00	N	5	-700
360	20231005	31150	30900	37300	28800	3347467	114701579650	00	0.00	N	2	950
361	20231004	30200	37100	37100	27550	858160	26924895100	00	0.00	N	5	-8300
362	20230927	38500	45400	51900	38500	2327413	104893805900	00	0.00	N	5	-10600
363	20230926	49100	58500	64300	49100	4818453	279086293050	00	0.00	N	5	-2400
364	20230925	51500	36100	69900	33050	16094701	787173270200	00	0.00	N	2	27500