KissMeData/440110/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250409	8810	9130	9230	8700	164692	1463043615	00	0.00	N	5	-440
3	20250408	9250	9890	9950	9110	180422	1696093590	00	0.00	N	5	-260
4	20250407	9510	10480	10520	9500	213373	2074759640	00	0.00	N	5	-1030
5	20250404	10540	9990	10650	9990	144809	1502468870	00	0.00	N	2	190
6	20250403	10350	10640	11060	10150	283583	2957986115	00	0.00	N	5	-750
7	20250402	11100	11640	11790	11010	126197	1419463410	00	0.00	N	5	-480
8	20250401	11580	11570	11780	11490	110861	1286405360	00	0.00	N	2	10
9	20250331	11570	11850	12040	11550	137681	1612843205	00	0.00	N	5	-680
10	20250328	12250	12800	12800	12080	197327	2423766595	00	0.00	N	5	-530
11	20250327	12780	13050	13130	12780	148130	1910255190	00	0.00	N	5	-190
12	20250326	12970	13140	13330	12820	183863	2394694970	00	0.00	N	5	-170
13	20250325	13140	13380	13590	12980	143075	1886083070	00	0.00	N	5	-220
14	20250324	13360	13900	13900	13300	185168	2508912740	00	0.00	N	5	-520
15	20250321	13880	13940	13940	13520	100306	1376390160	00	0.00	N	2	60
16	20250320	13820	14030	14030	13600	132732	1827861780	00	0.00	N	5	-100
17	20250319	13920	13700	14040	13610	96614	1339033680	00	0.00	N	2	220
18	20250318	13700	14030	14100	13600	195326	2692068470	00	0.00	N	5	-320
19	20250317	14020	14080	14160	13920	99546	1393368135	00	0.00	N	2	80
20	20250314	13940	13820	14150	13800	101726	1418641415	00	0.00	N	2	120
21	20250313	13820	14050	14380	13750	166691	2333877320	00	0.00	N	5	-70
22	20250312	13890	13620	14000	13500	126372	1749207605	00	0.00	N	2	280
23	20250311	13610	13000	13810	13000	206213	2773938940	00	0.00	N	2	10
24	20250310	13600	14800	14800	13570	522672	7316458450	00	0.00	N	5	-1210
25	20250307	14810	14680	15350	14480	206683	3088718730	00	0.00	N	2	130
26	20250306	14680	14640	14760	14320	167350	2438175395	00	0.00	N	2	90
27	20250305	14590	14400	14600	14220	129488	1864927440	00	0.00	N	2	260
28	20250304	14330	14700	14770	14110	271781	3893866575	00	0.00	N	5	-440
29	20250228	14770	15250	15300	14760	271680	4043220270	00	0.00	N	5	-750
30	20250227	15520	15900	16150	15340	174679	2716563450	00	0.00	N	5	-380
31	20250226	15900	16290	16380	15730	204769	3278043060	00	0.00	N	5	-500
32	20250225	16400	16200	16730	15910	191297	3130568870	00	0.00	N	2	20
33	20250224	16380	17000	17080	16320	285063	4715589200	00	0.00	N	5	-910
34	20250221	17290	17180	17500	16700	269277	4608778670	00	0.00	N	5	-110
35	20250220	17400	17720	17920	17300	389770	6821249020	00	0.00	N	5	-330
36	20250219	17730	16060	19270	16050	2050288	36829299860	00	0.00	N	2	1680
37	20250218	16050	16280	16390	15550	274409	4362732890	00	0.00	N	2	330
38	20250217	15720	15970	16500	15430	491471	7831602230	00	0.00	N	2	370
39	20250214	15350	14240	15940	14010	832773	12577460800	00	0.00	N	2	1350
40	20250213	14000	14030	14170	13900	183447	2577474010	00	0.00	N	5	-30
41	20250212	14030	14690	14690	13620	302869	4249700550	00	0.00	N	5	-730
42	20250211	14760	14720	15380	14510	274906	4091823330	00	0.00	N	2	240
43	20250210	14520	14850	14850	14300	181791	2631251380	00	0.00	N	5	-430
44	20250207	14950	14360	15090	14180	395290	5603755580	00	0.00	N	2	600
45	20250206	14350	14260	14420	14150	76179	1085779250	00	0.00	N	2	240
46	20250205	14110	13970	14410	13970	146867	2080576840	00	0.00	N	2	120
47	20250204	13990	14230	14300	13950	134015	1885386630	00	0.00	N	5	-30
48	20250203	14020	14000	15990	13700	463913	6790282420	00	0.00	N	5	-160
49	20250131	14180	14660	14700	14070	172326	2466594740	00	0.00	N	5	-620
50	20250124	14800	14790	15090	14730	115373	1715007320	00	0.00	N	2	50
51	20250123	14750	15080	15160	14680	109356	1621123030	00	0.00	N	5	-310
52	20250122	15060	14880	15250	14770	137704	2067706520	00	0.00	N	2	260
53	20250121	14800	14940	15300	14550	165141	2430052900	00	0.00	N	5	-140
54	20250120	14940	14770	14980	14550	84778	1250788660	00	0.00	N	2	170
55	20250117	14770	14840	15250	14550	134732	2000720030	00	0.00	N	5	-70
56	20250116	14840	14830	15100	14830	68423	1022605830	00	0.00	N	2	20
57	20250115	14820	14920	14990	14680	51928	767681320	00	0.00	N	5	-100
58	20250114	14920	14500	15050	14500	84177	1242918420	00	0.00	N	2	260
59	20250113	14660	15010	15010	14630	83918	1235832670	00	0.00	N	5	-350
60	20250110	15010	15400	15400	14920	79608	1195737890	00	0.00	N	5	-120
61	20250109	15130	15520	15550	15050	81036	1230314800	00	0.00	N	5	-240
62	20250108	15370	15250	15540	15170	80121	1228101500	00	0.00	N	5	-100
63	20250107	15470	16040	16240	15470	132443	2088486700	00	0.00	N	5	-450
64	20250106	15920	15810	16200	15710	119718	1899493170	00	0.00	N	2	120
65	20250103	15800	14950	15950	14940	227590	3558317850	00	0.00	N	2	970
66	20250102	14830	15000	15100	14730	104813	1554168510	00	0.00	N	5	-170
67	20241230	15000	14520	15250	14300	124510	1858862440	00	0.00	N	2	480
68	20241227	14520	14660	15050	14440	102475	1507952180	02	0.00	N	5	-140
69	20241226	14660	15030	15180	14650	100932	1493650040	00	0.00	N	5	-250
70	20241224	14910	14160	15350	14160	203413	3011861930	00	0.00	N	2	850
71	20241223	14060	13520	14440	13390	335602	4687313610	00	0.00	N	5	-650
72	20241220	14710	15200	15200	14510	157505	2317792390	00	0.00	N	5	-490
73	20241219	15200	15210	15300	15030	94282	1427056210	00	0.00	N	5	-380
74	20241218	15580	15830	15830	15300	130382	2021572290	00	0.00	N	5	-250
75	20241217	15830	15580	16450	15020	353492	5501304290	00	0.00	N	2	570
76	20241216	15260	15300	15580	15050	92364	1409774530	00	0.00	N	2	110
77	20241213	15150	14970	15280	14780	124798	1876924060	00	0.00	N	2	320
78	20241212	14830	14700	14970	14570	156139	2312947270	00	0.00	N	2	240
79	20241211	14590	14350	15220	14350	196114	2888195200	00	0.00	N	2	240
80	20241210	14350	14230	14840	14220	203767	2959642960	00	0.00	N	2	50
81	20241209	14300	15160	15610	14240	353819	5204317900	00	0.00	N	5	-1350
82	20241206	15650	16070	16300	15370	207075	3238249400	00	0.00	N	5	-720
83	20241205	16370	16290	17070	16020	134012	2200699560	00	0.00	N	2	300
84	20241204	16070	16290	16790	16030	172224	2804298480	00	0.00	N	5	-580
85	20241203	16650	17000	17250	16630	115969	1952440760	00	0.00	N	2	20
86	20241202	16630	16670	18100	16300	373640	6342989100	00	0.00	N	2	180
87	20241129	16450	16490	17280	16260	178600	2997071050	00	0.00	N	2	90
88	20241128	16360	16780	17350	16270	117894	1955631670	00	0.00	N	5	-430
89	20241127	16790	16750	17110	16160	134214	2238153610	00	0.00	N	2	110
90	20241126	16680	16700	17370	16200	293933	4913862950	00	0.00	N	2	410
91	20241125	16270	15540	16500	15500	359713	5766396010	00	0.00	N	2	740
92	20241122	15530	16650	16870	15030	551762	8690460860	00	0.00	N	5	-1080
93	20241121	16610	17200	17290	16470	197340	3310453530	00	0.00	N	5	-680
94	20241120	17290	17480	17830	17050	114715	1991700650	00	0.00	N	5	-190
95	20241119	17480	17570	18180	17410	124167	2201826090	00	0.00	N	5	-80
96	20241118	17560	18590	18620	17540	174832	3139552370	00	0.00	N	5	-940
97	20241115	18500	17470	18500	17110	310688	5558146820	00	0.00	N	2	1060
98	20241114	17440	18190	18190	17270	165937	2911999940	00	0.00	N	5	-310
99	20241113	17750	17720	18380	17530	172800	3082229590	00	0.00	N	2	80
100	20241112	17670	18500	18500	17540	269597	4787132910	00	0.00	N	5	-940
101	20241111	18610	18900	19220	18000	285679	5279711970	00	0.00	N	5	-260
102	20241108	18870	19400	19460	18740	193384	3678262470	00	0.00	N	5	-340
103	20241107	19210	19190	19930	18430	325912	6272996930	00	0.00	N	2	110
104	20241106	19100	19270	19730	18800	209506	4030690120	00	0.00	N	5	-90
105	20241105	19190	20700	20700	19190	398816	7813671010	00	0.00	N	5	-1510
106	20241104	20700	19680	20950	19630	264878	5401057880	00	0.00	N	2	1220
107	20241101	19480	21200	21700	19480	429799	8822728410	00	0.00	N	5	-2120
108	20241031	21600	21700	22900	21450	264043	5838532350	00	0.00	N	5	-650
109	20241030	22250	22750	23050	22000	242028	5460971600	00	0.00	N	5	-350
110	20241029	22600	20900	22700	20750	582334	12809671700	00	0.00	N	2	1250
111	20241028	21350	21950	22700	21350	572640	12500881200	00	0.00	N	5	-1150
112	20241025	22500	21950	23750	21850	2460050	56457977650	00	0.00	N	2	1400
113	20241024	21100	19700	21500	19340	683443	14159337620	00	0.00	N	2	1050
114	20241023	20050	18940	20300	18770	562870	11253276590	00	0.00	N	2	1280
115	20241022	18770	19350	19350	18500	173846	3249606980	00	0.00	N	5	-580
116	20241021	19350	19200	19580	18400	411661	7867135040	00	0.00	N	5	-170
117	20241018	19520	19800	20400	19050	433951	8605259200	00	0.00	N	5	-230
118	20241017	19750	19930	20400	19550	336957	6689363940	00	0.00	N	5	-160
119	20241016	19910	18710	20350	18450	945066	18595823000	00	0.00	N	2	620
120	20241015	19290	16970	19700	16600	2043433	38633822200	00	0.00	N	2	2190
121	20241014	17100	16740	17520	16520	203145	3489501630	00	0.00	N	2	360
122	20241011	16740	17110	17210	16590	163159	2740428350	00	0.00	N	5	-370
123	20241010	17110	16120	17540	15720	592121	10008068690	00	0.00	N	2	1610
124	20241008	15500	15690	15970	15460	65847	1029849570	00	0.00	N	5	-400
125	20241007	15900	16270	16570	15900	126425	2044556430	00	0.00	N	5	-360
126	20241004	16260	15790	16490	15600	139974	2247253570	00	0.00	N	2	540
127	20241002	15720	14820	15770	14600	117114	1792132160	00	0.00	N	2	770
128	20240930	14950	15400	15510	14870	138630	2082208430	00	0.00	N	5	-560
129	20240927	15510	15680	15680	15380	77404	1199652750	00	0.00	N	5	-90
130	20240926	15600	15420	16050	15420	116429	1820581550	00	0.00	N	2	260
131	20240925	15340	15840	16100	15230	88479	1382329730	00	0.00	N	5	-380
132	20240924	15720	15410	15720	15320	81027	1261799320	00	0.00	N	2	420
133	20240923	15300	15820	15970	15260	114398	1771596350	00	0.00	N	5	-670
134	20240920	15970	16300	16560	15900	138308	2228539600	00	0.00	N	5	-280
135	20240919	16250	16470	16470	15530	177889	2853855330	00	0.00	N	5	-220
136	20240913	16470	16800	16800	15320	364288	5877527120	00	0.00	N	5	-450
137	20240912	16920	15120	17920	15120	1216074	20536143430	00	0.00	N	2	1800
138	20240911	15120	14360	15330	14000	371969	5542278620	00	0.00	N	2	950
139	20240910	14170	13250	14170	13030	294024	4087234310	00	0.00	N	2	1140
140	20240909	13030	11420	13150	11420	290054	3600399030	00	0.00	N	2	900
141	20240906	12130	12960	13040	12080	260002	3221239540	00	0.00	N	5	-910
142	20240905	13040	13400	13570	13040	83383	1105758790	00	0.00	N	5	-360
143	20240904	13400	13490	13700	13200	116164	1556894580	00	0.00	N	5	-490
144	20240903	13890	14170	14230	13880	89019	1251213770	00	0.00	N	5	-280
145	20240902	14170	14070	14290	14010	108442	1532712620	00	0.00	N	2	50
146	20240830	14120	13700	14140	13500	106339	1485395830	00	0.00	N	2	400
147	20240829	13720	13400	14140	13200	191619	2635625450	00	0.00	N	5	-30
148	20240828	13750	13300	13860	13240	252515	3412932340	00	0.00	N	2	520
149	20240827	13230	13060	13310	12800	154578	2009935430	00	0.00	N	2	60
150	20240826	13170	13530	13630	13050	183454	2426577050	00	0.00	N	5	-350
151	20240823	13520	13810	13830	13390	167013	2262827920	00	0.00	N	5	-350
152	20240822	13870	14750	14750	13860	237134	3333292840	00	0.00	N	5	-440
153	20240821	14310	14340	14350	13920	160190	2249708260	00	0.00	N	5	-40
154	20240820	14350	14200	14410	14100	155601	2220766430	00	0.00	N	2	470
155	20240819	13880	14110	14160	13800	156445	2180036890	00	0.00	N	5	-280
156	20240816	14160	14600	14740	14120	242557	3483138820	00	0.00	N	5	-240
157	20240814	14400	14440	14580	14190	128885	1857383560	00	0.00	N	2	410
158	20240813	13990	14340	14460	13760	158755	2224184430	00	0.00	N	5	-350
159	20240812	14340	13850	14500	13850	183620	2612527480	00	0.00	N	2	510
160	20240809	13830	13420	14100	13420	237776	3287072260	00	0.00	N	2	580
161	20240808	13250	14160	14160	12580	530569	6964885700	00	0.00	N	5	-850
162	20240807	14100	15210	15370	14020	502414	7165125990	00	0.00	N	5	-1110
163	20240806	15210	14010	15320	14010	278138	4096800500	00	0.00	N	2	1180
164	20240805	14030	16270	16280	13340	472224	7055955560	00	0.00	N	5	-2610
165	20240802	16640	17200	17410	16620	271160	4577561480	00	0.00	N	5	-920
166	20240801	17560	17700	17900	17550	80765	1427722450	00	0.00	N	3	0
167	20240731	17560	17210	17650	17070	94328	1638275590	00	0.00	N	2	360
168	20240730	17200	17230	17420	17050	98113	1686590100	00	0.00	N	3	0
169	20240729	17200	17500	17690	17110	136706	2361689770	00	0.00	N	5	-150
170	20240726	17350	17690	18000	17110	178312	3092670030	00	0.00	N	5	-400
171	20240725	17750	18040	18330	17730	195781	3495533960	00	0.00	N	5	-800
172	20240724	18550	18210	18660	17930	126957	2313331390	00	0.00	N	2	280
173	20240723	18270	18880	19010	18190	122864	2267142020	00	0.00	N	5	-230
174	20240722	18500	17910	18840	17840	202813	3715411180	00	0.00	N	2	590
175	20240719	17910	18140	18140	17810	101098	1812378740	00	0.00	N	5	-240
176	20240718	18150	17720	18150	17710	288858	5166834700	00	0.00	N	5	-250
177	20240717	18400	18980	19160	18380	154982	2890933940	00	0.00	N	5	-580
178	20240716	18980	18530	18980	18360	141565	2636497750	00	0.00	N	2	410
179	20240715	18570	18870	19060	18360	296550	5524306910	00	0.00	N	5	-330
180	20240712	18900	19600	19680	18780	353163	6761895140	00	0.00	N	5	-730
181	20240711	19630	20200	20500	19530	334163	6626493700	00	0.00	N	5	-570
182	20240710	20200	20950	20950	20050	170184	3456124700	00	0.00	N	5	-300
183	20240709	20500	20900	22000	20400	379300	8035111950	00	0.00	N	5	-400
184	20240708	20900	20000	21150	19700	350933	7142656510	00	0.00	N	2	750
185	20240705	20150	20150	20550	19470	518234	10390320680	00	0.00	N	5	-850
186	20240704	21000	21150	21550	20500	193181	4068333350	00	0.00	N	2	200
187	20240703	20800	20300	20900	20000	205191	4202423550	00	0.00	N	2	650
188	20240702	20150	20500	20550	19890	207067	4161905500	00	0.00	N	5	-200
189	20240701	20350	20700	21150	20150	296749	6091010950	00	0.00	N	5	-450
190	20240628	20800	21350	21350	20750	171897	3613553200	00	0.00	N	5	-250
191	20240627	21050	21950	22350	21000	308286	6587436300	00	0.00	N	5	-750
192	20240626	21800	21450	22750	21450	621677	13374928870	00	0.00	N	2	600
193	20240625	21200	21600	21800	21000	271961	5796300400	00	0.00	N	5	-600
194	20240624	21800	22100	22900	21750	272682	6049579850	00	0.00	N	5	-400
195	20240621	22200	22750	22750	21450	498153	10986262600	00	0.00	N	5	-750
196	20240620	22950	23150	23500	22550	378269	8667009300	00	0.00	N	5	-500
197	20240619	23450	23500	24200	23100	532530	12549256900	00	0.00	N	5	-100
198	20240618	23550	23650	24100	23150	504957	11884034000	00	0.00	N	5	-50
199	20240617	23600	23000	24450	22400	1086928	25773443800	00	0.00	N	2	600
200	20240614	23000	21300	23350	20850	1262786	28487650250	00	0.00	N	2	1300
201	20240613	21700	21650	24650	20600	2810517	63134421250	00	0.00	N	2	200
202	20240612	21500	21200	22300	20700	617831	13383677800	00	0.00	N	2	300
203	20240611	21200	21500	21500	20800	379058	8015680250	00	0.00	N	3	0
204	20240610	21200	20700	21500	20100	781413	16301181000	00	0.00	N	2	600
205	20240607	20600	19200	21400	19000	1284365	26248122720	00	0.00	N	2	1300
206	20240605	19300	18540	19610	18250	925298	17743014630	00	0.00	N	2	950
207	20240604	18350	17510	18360	17360	269635	4834927690	00	0.00	N	2	670
208	20240603	17680	17600	17920	17370	150333	2657639670	00	0.00	N	2	20
209	20240531	17660	17800	17800	17320	107282	1872942460	00	0.00	N	5	-150
210	20240530	17810	17530	17870	17300	137424	2407067170	00	0.00	N	2	210
211	20240529	17600	18100	18110	17600	215245	3824868760	00	0.00	N	5	-430
212	20240528	18030	18390	18530	17850	238767	4334057480	00	0.00	N	2	60
213	20240527	17970	18160	19520	17870	1656808	30998258060	00	0.00	N	3	0
214	20240524	17970	17430	18600	17240	415458	7473887250	00	0.00	N	2	570
215	20240523	17400	17160	17740	16700	195914	3365486590	00	0.00	N	2	400
216	20240522	17000	16710	17140	16640	171179	2894191410	00	0.00	N	2	290
217	20240521	16710	16900	17070	16620	134322	2251204250	00	0.00	N	5	-190
218	20240520	16900	17180	17180	16710	192714	3239837520	00	0.00	N	5	-290
219	20240517	17190	17250	17600	17060	176279	3033583770	00	0.00	N	5	-410
220	20240516	17600	17100	17640	17100	206554	3588292320	00	0.00	N	2	420
221	20240514	17180	17020	17380	16930	151511	2594904260	00	0.00	N	2	20
222	20240513	17160	17510	17640	16940	248824	4257166430	00	0.00	N	5	-350
223	20240510	17510	17990	18250	17430	217457	3834034470	00	0.00	N	5	-480
224	20240509	17990	17560	18710	17310	416816	7495895430	00	0.00	N	2	420
225	20240508	17570	18020	18160	17430	351000	6189951110	00	0.00	N	5	-450
226	20240507	18020	18140	18480	17890	310273	5617081560	00	0.00	N	5	-80
227	20240503	18100	18840	18970	18050	522259	9543567090	00	0.00	N	5	-770
228	20240502	18870	18160	18890	18150	399038	7401940690	00	0.00	N	5	-260
229	20240430	19130	20400	20700	18500	897162	17481711710	00	0.00	N	5	-970
230	20240429	20100	20150	20500	19810	403019	8073629970	00	0.00	N	5	-50
231	20240426	20150	19110	20550	19110	1257361	25139425990	00	0.00	N	2	1210
232	20240425	18940	19150	19280	18800	220917	4188016460	00	0.00	N	5	-460
233	20240424	19400	19380	19650	19110	339125	6575768530	00	0.00	N	2	380
234	20240423	19020	19610	20150	18970	317983	6137668590	00	0.00	N	5	-530
235	20240422	19550	18800	19550	18700	461046	8767642460	00	0.00	N	2	60
236	20240419	19490	20200	21500	18600	1770366	35306153030	00	0.00	N	5	-710
237	20240418	20200	20500	21000	19930	1099612	22360527820	00	0.00	N	5	-550
238	20240417	20750	18620	21500	18500	4014335	83004602910	00	0.00	N	2	2490
239	20240416	18260	19400	19760	18010	868197	16318917330	00	0.00	N	5	-1570
240	20240415	19830	17210	22350	16950	2971752	60065672470	00	0.00	N	2	2300
241	20240412	17530	16950	17960	16950	537702	9483049240	00	0.00	N	2	630
242	20240411	16900	16900	17430	16560	392214	6652046990	00	0.00	N	5	-10
243	20240409	16910	18000	18130	16330	1636265	27962133880	00	0.00	N	5	-1970
244	20240408	18880	20600	20650	18700	1072988	20592235960	00	0.00	N	5	-1220
245	20240405	20100	18030	21250	18000	3569345	72072547270	00	0.00	N	2	1600
246	20240404	18500	19010	19450	18350	834270	15720885390	00	0.00	N	5	-510
247	20240403	19010	17660	19750	17310	2019501	37839800470	00	0.00	N	2	990
248	20240402	18020	16640	20150	16640	6052796	112426930440	00	0.00	N	2	1840
249	20240401	16180	15900	16490	15900	371948	6049538120	00	0.00	N	2	280
250	20240329	15900	16450	16640	15840	729457	11688556750	00	0.00	N	5	-780
251	20240328	16680	17350	17450	16660	442400	7470002190	00	0.00	N	5	-440
252	20240327	17120	16820	17170	16250	639575	10737044740	00	0.00	N	2	340
253	20240326	16780	15450	17420	15450	2070233	34485816430	00	0.00	N	2	1550
254	20240325	15230	15830	15830	14630	1435829	21618320260	00	0.00	N	5	-900
255	20240322	16130	16700	17100	16070	1397384	23124849650	00	0.00	N	5	-790
256	20240321	16920	18460	18750	16320	2445945	41988487540	00	0.00	N	5	-1930
257	20240320	18850	19090	19180	18670	465159	8762115410	00	0.00	N	5	-280
258	20240319	19130	19330	19630	18960	313355	6023168950	00	0.00	N	5	-380
259	20240318	19510	19570	19790	19310	162617	3170533110	00	0.00	N	2	120
260	20240315	19390	19420	19420	18500	1247079	24018260180	00	0.00	N	5	-190
261	20240314	19580	19730	19760	19480	199665	3905962430	00	0.00	N	5	-190
262	20240313	19770	19560	20250	19520	346696	6855051110	00	0.00	N	2	460
263	20240312	19310	19140	19500	19140	337035	6499576150	00	0.00	N	5	-70
264	20240311	19380	19810	19810	19250	554364	10764443800	00	0.00	N	5	-770
265	20240308	20150	20200	20700	19910	402719	8123241570	00	0.00	N	3	0
266	20240307	20150	20900	21100	20050	425724	8684399400	00	0.00	N	5	-600
267	20240306	20750	20250	21200	20100	282073	5835983900	00	0.00	N	2	450
268	20240305	20300	20600	20850	20150	436120	8889439350	00	0.00	N	5	-800
269	20240304	21100	21100	21600	20900	447241	9504105600	00	0.00	N	2	300
270	20240229	20800	21500	21500	20800	401320	8408624000	00	0.00	N	5	-700
271	20240228	21500	21450	22600	21200	741089	16246430700	00	0.00	N	2	550
272	20240227	20950	22100	22500	20800	562373	12007222800	00	0.00	N	5	-650
273	20240226	21600	21200	22200	21000	614359	13296371200	00	0.00	N	2	400
274	20240223	21200	20400	21350	20050	708215	14684436050	00	0.00	N	2	1000
275	20240222	20200	20250	20700	20050	389773	7875206050	00	0.00	N	2	50
276	20240221	20150	20300	20550	20050	220093	4461074000	00	0.00	N	5	-150
277	20240220	20300	20150	20450	19830	373896	7521040080	00	0.00	N	2	50
278	20240219	20250	21400	21500	20150	649415	13372958050	00	0.00	N	5	-1450
279	20240216	21700	20750	22150	20650	610586	13089972650	00	0.00	N	2	950
280	20240215	20750	20700	21350	20250	799747	16528050200	00	0.00	N	5	-850
281	20240214	21600	20350	21700	19990	606656	12666771690	00	0.00	N	2	850
282	20240213	20750	19610	21300	19610	650024	13476883630	00	0.00	N	2	1140
283	20240208	19610	19000	19790	18370	607121	11702224580	00	0.00	N	2	260
284	20240207	19350	19990	20050	18920	740784	14354147170	00	0.00	N	5	-800
285	20240206	20150	19920	20550	19570	283840	5668223060	00	0.00	N	2	50
286	20240205	20100	21000	21050	20000	237649	4816020100	00	0.00	N	5	-550
287	20240202	20650	20800	21300	20500	252082	5242832300	00	0.00	N	2	100
288	20240201	20550	20000	20700	19990	311505	6328838300	00	0.00	N	2	200
289	20240131	20350	21150	21450	20300	434093	8992029850	00	0.00	N	5	-1150
290	20240130	21500	21600	21950	21200	286080	6160512300	00	0.00	N	5	-100
291	20240129	21600	22100	22100	21000	441401	9451410900	00	0.00	N	5	-350
292	20240126	21950	22300	22650	21850	377263	8335969150	00	0.00	N	5	-350
293	20240125	22300	23800	23900	21800	600455	13565436450	00	0.00	N	5	-1400
294	20240124	23700	23850	23900	23000	337960	7873958450	00	0.00	N	5	-300
295	20240123	24000	24500	24600	23500	446160	10734884650	00	0.00	N	5	-450
296	20240122	24450	22750	24500	22500	950354	22667740900	00	0.00	N	2	2050
297	20240119	22400	23500	23500	22300	456519	10385928850	00	0.00	N	5	-450
298	20240118	22850	22450	23300	22400	329759	7513952000	00	0.00	N	2	450
299	20240117	22400	22900	23100	22100	478166	10797226150	00	0.00	N	5	-500
300	20240116	22900	24650	24750	22650	710801	16594134400	00	0.00	N	5	-1550
301	20240115	24450	23550	24600	23400	430736	10385940450	00	0.00	N	2	550
302	20240112	23900	24200	24550	23800	460493	11080120000	00	0.00	N	5	-850
303	20240111	24750	24600	25100	24050	358614	8849825250	00	0.00	N	2	300
304	20240110	24450	25700	25800	23700	1134052	27983077950	00	0.00	N	5	-1550
305	20240109	26000	26700	26750	25700	1248029	32309797150	00	0.00	N	5	-450
306	20240108	26450	25000	27750	24600	2290277	61061857550	00	0.00	N	2	1800
307	20240105	24650	24250	25300	24200	611184	15112815450	00	0.00	N	2	250
308	20240104	24400	24100	25550	24100	789177	19585663450	00	0.00	N	3	0
309	20240103	24400	24800	25050	24100	632563	15457848900	00	0.00	N	5	-600
310	20240102	25000	23350	25450	23150	1348104	33284246500	00	0.00	N	2	1650
311	20231228	23350	22400	23450	21800	576385	13245127300	00	0.00	N	2	800
312	20231227	22550	23050	23400	22300	691187	15785038600	02	0.00	N	5	-350
313	20231226	22900	23100	24000	22000	1005060	23255930100	00	0.00	N	2	50
314	20231222	22850	22850	23350	22400	809955	18532127900	00	0.00	N	2	450
315	20231221	22400	22200	23500	22050	954511	21743473850	00	0.00	N	5	-50
316	20231220	22450	21300	22750	21000	888355	19407875400	00	0.00	N	2	1100
317	20231219	21350	20550	21600	20250	597661	12581185950	00	0.00	N	2	550
318	20231218	20800	20350	21050	20100	431855	8923197450	00	0.00	N	2	200
319	20231215	20600	20650	21450	20300	695255	14485747900	00	0.00	N	5	-400
320	20231214	21000	22800	24750	20550	2918122	65510004500	00	0.00	N	5	-850
321	20231213	21850	20600	22500	19680	2730049	58587231500	00	0.00	N	2	1650
322	20231212	20200	20800	20850	19900	374355	7581041570	00	0.00	N	5	-150
323	20231211	20350	19400	20750	19400	703846	14341886040	00	0.00	N	2	1030
324	20231208	19320	18070	19500	18070	726571	13826514880	00	0.00	N	2	1370
325	20231207	17950	18500	18660	17780	418928	7562871290	00	0.00	N	5	-500
326	20231206	18450	18200	18660	18030	337744	6210268580	00	0.00	N	2	250
327	20231205	18200	19340	19340	18100	699014	12956212090	00	0.00	N	5	-880
328	20231204	19080	19550	19590	18970	517160	9902089210	00	0.00	N	5	-520
329	20231201	19600	20050	20150	19220	660838	12967420600	00	0.00	N	5	-500
330	20231130	20100	19800	20450	19520	852111	17061521070	00	0.00	N	2	130
331	20231129	19970	21000	21800	19890	983645	20228732200	00	0.00	N	5	-1430
332	20231128	21400	20850	21500	20350	697143	14573651600	00	0.00	N	2	500
333	20231127	20900	22350	22350	19110	1759118	36658242000	00	0.00	N	5	-1950
334	20231124	22850	22850	23150	21950	777983	17516871450	00	0.00	N	5	-200
335	20231123	23050	22000	23400	21450	1725613	39158947350	00	0.00	N	2	900
336	20231122	22150	20450	23300	20150	3303967	73082339900	00	0.00	N	2	2000
337	20231121	20150	19780	20700	19170	1498954	30059983500	00	0.00	N	2	380
338	20231120	19770	17800	19770	17500	2191537	41678944400	00	0.00	N	2	1850
339	20231117	17920	18700	18710	17750	903679	16250608780	00	0.00	N	5	-580
340	20231116	18500	19480	20150	17970	2168767	40829490680	00	0.00	N	5	-970
341	20231115	19470	18300	20400	17900	5588379	109069680040	00	0.00	N	2	1760
342	20231114	17710	16300	17980	16250	5756111	99112085870	00	0.00	N	5	-1330
343	20231113	19040	19600	21000	18550	6145299	121726835360	00	0.00	N	2	70
344	20231110	18970	20000	21500	17580	13212817	250314304890	00	0.00	N	5	-5330
345	20231109	24300	27800	32300	24300	11094558	307747280650	00	0.00	N	4	-10400
346	20231108	34700	32950	35750	32600	3951604	135769244750	00	0.00	N	2	2300
347	20231107	32400	33300	34800	31900	2127845	70471389550	00	0.00	N	5	-700
348	20231106	33100	33900	34350	32300	1616774	53686388450	00	0.00	N	5	-450
349	20231103	33550	32950	34600	32800	1215333	40994973250	00	0.00	N	2	600
350	20231102	32950	32200	34800	32200	2194147	73269021450	00	0.00	N	2	2450
351	20231101	30500	31550	32100	29900	568419	17606463250	00	0.00	N	5	-600
352	20231031	31100	33300	33350	30750	469143	14955349550	00	0.00	N	5	-1950
353	20231030	33050	32500	33200	32250	320212	10493804550	00	0.00	N	2	300
354	20231027	32750	33400	33950	32000	569803	18662691550	00	0.00	N	5	-700
355	20231026	33450	32000	34400	31700	598078	19884299300	00	0.00	N	5	-200
356	20231025	33650	34250	35750	33500	811828	28022302350	00	0.00	N	5	-350
357	20231024	34000	33000	34100	31700	603718	19992228300	00	0.00	N	2	2000
358	20231023	32000	32600	34100	32000	507952	16718942500	00	0.00	N	5	-1000
359	20231020	33000	30500	33150	29700	1111633	35016999550	00	0.00	N	2	2000
360	20231019	31000	33000	33200	30850	1161265	36832802450	00	0.00	N	5	-3050
361	20231018	34050	34700	35500	33900	600226	20679292350	00	0.00	N	5	-1500
362	20231017	35550	36300	36350	35300	401784	14343243950	00	0.00	N	2	150
363	20231016	35400	34650	35750	34300	497231	17416327900	00	0.00	N	2	150
364	20231013	35250	35850	36500	34800	861657	30435608950	00	0.00	N	5	-800
365	20231012	36050	38000	38550	35100	1716335	62406264550	00	0.00	N	5	-1950
366	20231011	38000	38950	39150	37750	680938	26092259000	00	0.00	N	3	0
367	20231010	38000	39000	40200	37200	1021382	39695911850	00	0.00	N	5	-1000
368	20231006	39000	36950	39350	36950	798922	30864313750	00	0.00	N	2	2050
369	20231005	36950	38800	39000	36650	1001054	38082967600	00	0.00	N	5	-1150
370	20231004	38100	35500	39200	35250	2564551	97634921350	00	0.00	N	2	2600
371	20230927	35500	34000	35550	33800	464717	16202008700	00	0.00	N	2	950
372	20230926	34550	36100	36200	34150	625476	21701480650	00	0.00	N	5	-1050
373	20230925	35600	37200	37400	35450	611876	22040362100	00	0.00	N	5	-1500
374	20230922	37100	35900	37550	35400	689119	25254343550	00	0.00	N	2	700
375	20230921	36400	36400	37800	36050	1038842	38014959600	00	0.00	N	5	-1350
376	20230920	37750	39000	39600	37600	844676	32290678550	00	0.00	N	5	-1100
377	20230919	38850	38700	39450	38250	1100852	42826293000	00	0.00	N	2	800
378	20230918	38050	39100	40150	38050	1636357	63712596850	00	0.00	N	5	-2450
379	20230915	40500	43300	43950	40400	2078435	86742813100	00	0.00	N	5	-1350
380	20230914	41850	42200	42750	40550	1462728	60662045200	00	0.00	N	2	450
381	20230913	41400	44500	46450	41400	2405641	104638363350	00	0.00	N	5	-3600
382	20230912	45000	43800	47100	42950	8570700	392275426100	00	0.00	N	2	1100
383	20230911	43900	41100	44350	40600	3663134	157440172300	00	0.00	N	2	2700
384	20230908	41200	42000	43150	40650	2468472	103056090950	00	0.00	N	5	-600
385	20230907	41800	39250	45450	38750	12258008	524187295050	00	0.00	N	2	2100
386	20230906	39700	39700	41400	39550	1724895	69283082450	00	0.00	N	5	-1800
387	20230905	41500	41850	42650	40150	2215699	91783458350	00	0.00	N	5	-950
388	20230904	42450	39400	43650	38550	4953862	205325197000	00	0.00	N	2	3050
389	20230901	39400	37850	44650	37850	9922771	415668262450	00	0.00	N	2	1950
390	20230831	37450	38300	38450	37100	898568	33885398950	00	0.00	N	5	-450
391	20230830	37900	39900	39950	37850	1223821	47302558950	00	0.00	N	5	-1100
392	20230829	39000	36100	40050	35800	3818466	147995272900	00	0.00	N	2	3050
393	20230828	35950	37150	37600	35700	1142273	41526856250	00	0.00	N	5	-750
394	20230825	36700	38000	39000	36650	1406642	52754762200	00	0.00	N	5	-2000
395	20230824	38700	39350	40650	37000	2956500	115006117750	00	0.00	N	2	500
396	20230823	38200	38200	41000	37300	2061139	80329967900	00	0.00	N	5	-1100
397	20230822	39300	42250	42500	38500	2671126	106896224150	00	0.00	N	5	-2600
398	20230821	41900	42200	43350	40600	4122522	173353594650	00	0.00	N	2	1450
399	20230818	40450	40150	44000	39050	8510605	357989417900	00	0.00	N	2	50
400	20230817	40400	39500	42250	35600	7781540	303509102350	00	0.00	N	2	1050
401	20230816	39350	41250	46850	38800	14314192	612646102350	00	0.00	N	5	-550
402	20230814	39900	30500	39900	30250	14741610	522457020850	00	0.00	N	1	9200
403	20230811	30700	29150	32500	28700	6903193	212551907550	00	0.00	N	2	2000
404	20230810	28700	28750	29300	27900	2313694	65890959550	00	0.00	N	5	-600
405	20230809	29300	31000	32150	29050	5723790	172652438900	00	0.00	N	2	350
406	20230808	28950	28650	30700	27750	8279407	243012368250	00	0.00	N	2	1350
407	20230807	27600	26300	30500	25000	14432682	398028343300	00	0.00	N	5	-3400