KissMeData/443250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	13230	13420	13510	12940	58564	773274960	00	0.00	N	5	-190
3	20250219	13420	13550	13560	12830	98837	1302828530	00	0.00	N	5	-120
4	20250218	13540	13570	13750	13340	63191	853357010	00	0.00	N	5	-10
5	20250217	13550	13210	13610	13070	70388	941766370	00	0.00	N	2	320
6	20250214	13230	13270	13530	13070	52545	697418350	00	0.00	N	5	-10
7	20250213	13240	13480	13480	12940	85922	1132792410	00	0.00	N	5	-280
8	20250212	13520	13760	13810	13320	89958	1210820650	00	0.00	N	5	-230
9	20250211	13750	13980	14200	13480	134242	1848257420	00	0.00	N	5	-250
10	20250210	14000	14190	16200	13660	753275	11177859860	00	0.00	N	5	-340
11	20250207	14340	14530	14590	13820	142211	2017889680	00	0.00	N	5	-250
12	20250206	14590	14370	14790	14210	291222	4211476690	00	0.00	N	2	80
13	20250205	14510	13550	14800	13460	855345	12060816530	00	0.00	N	2	1640
14	20250204	12870	12190	13140	12190	280613	3585496050	00	0.00	N	2	680
15	20250203	12190	12040	12340	11920	120153	1457470820	00	0.00	N	2	150
16	20250131	12040	12150	12150	11690	55143	656347680	00	0.00	N	5	-120
17	20250124	12160	11670	12170	11510	160528	1926183230	00	0.00	N	2	420
18	20250123	11740	11970	12000	11460	105491	1239135750	00	0.00	N	5	-170
19	20250122	11910	11370	11960	11340	156919	1847294370	00	0.00	N	2	450
20	20250121	11460	11470	11710	11100	158803	1804135750	00	0.00	N	5	-190
21	20250120	11650	12380	12400	11560	367872	4381104080	00	0.00	N	5	-930
22	20250117	12580	13180	13590	12230	487639	6249243520	00	0.00	N	5	-870
23	20250116	13450	12830	15360	12330	5201502	74181994490	00	0.00	N	3	0
24	20250115	13450	12180	14900	11730	3452262	48105131230	00	0.00	N	2	1400
25	20250114	12050	11780	12360	11570	88456	1059952280	00	0.00	N	2	270
26	20250113	11780	12170	12170	11520	18029	211067920	00	0.00	N	5	-230
27	20250110	12010	12060	12220	11780	22466	268452290	00	0.00	N	5	-190
28	20250109	12200	12600	12600	11930	29657	361935780	00	0.00	N	5	-330
29	20250108	12530	12620	12710	12270	31728	396018150	00	0.00	N	5	-180
30	20250107	12710	12740	12760	12410	32578	411942210	00	0.00	N	5	-80
31	20250106	12790	12760	12810	12370	45913	580090840	00	0.00	N	2	100
32	20250103	12690	12470	12720	12200	59926	749698320	00	0.00	N	2	180
33	20250102	12510	11910	12510	11770	58205	705672850	00	0.00	N	2	510
34	20241230	12000	11850	12000	11500	46520	549658580	00	0.00	N	2	160
35	20241227	11840	11720	12000	11200	43541	511369250	00	0.00	N	2	230
36	20241226	11610	12310	12310	11200	96699	1127149350	00	0.00	N	5	-750
37	20241224	12360	12480	12520	11840	55501	671046580	00	0.00	N	5	-110
38	20241223	12470	12640	12640	11550	70504	861044950	00	0.00	N	5	-50
39	20241220	12520	12580	12720	12060	101885	1258971570	00	0.00	N	5	-110
40	20241219	12630	11760	12630	11730	145726	1798628090	00	0.00	N	2	640
41	20241218	11990	11900	12000	11560	70282	832077430	00	0.00	N	2	40
42	20241217	11950	11950	11970	11710	93351	1108613310	00	0.00	N	2	100
43	20241216	11850	11800	11940	11560	128252	1513654550	00	0.00	N	2	250
44	20241213	11600	10920	11600	10000	139730	1558162180	00	0.00	N	2	680
45	20241212	10920	10100	10980	10100	135922	1462626710	00	0.00	N	2	700
46	20241211	10220	9070	10430	9070	163314	1627092320	00	0.00	N	2	1020
47	20241210	9200	8700	9400	8700	53810	493901210	00	0.00	N	2	490
48	20241209	8710	8900	9270	8710	110292	981265040	00	0.00	N	5	-690
49	20241206	9400	9770	10200	8920	169072	1586446760	00	0.00	N	5	-520
50	20241205	9920	10640	10670	9900	120088	1215734590	00	0.00	N	5	-520
51	20241204	10440	10510	11030	10440	74531	792943320	00	0.00	N	5	-560
52	20241203	11000	11120	11520	10590	102421	1114234350	00	0.00	N	5	-120
53	20241202	11120	11460	11790	11100	84048	957091180	00	0.00	N	5	-90
54	20241129	11210	11580	11640	10760	115858	1296140820	00	0.00	N	5	-240
55	20241128	11450	11680	11750	11190	88237	1010063820	00	0.00	N	5	-310
56	20241127	11760	11840	12010	10860	116161	1347051780	00	0.00	N	2	210
57	20241126	11550	11960	12000	11490	60933	714150490	00	0.00	N	5	-90
58	20241125	11640	11450	12240	11450	71805	848715550	00	0.00	N	2	140
59	20241122	11500	11510	11910	11400	68018	791147500	00	0.00	N	5	-130
60	20241121	11630	12270	12270	11390	95037	1104400410	00	0.00	N	5	-280
61	20241120	11910	12760	13930	11910	519307	6734045270	00	0.00	N	5	-1000
62	20241119	12910	12600	12970	12080	170302	2133240670	00	0.00	N	2	110
63	20241118	12800	10520	13130	10520	771930	9697227050	00	0.00	N	2	2050
64	20241115	10750	10770	11190	10690	79589	867215180	00	0.00	N	5	-90
65	20241114	10840	12010	12460	10840	265121	3079647810	00	0.00	N	5	-1040
66	20241113	11880	11630	12440	11440	277961	3370541990	00	0.00	N	2	260
67	20241112	11620	12160	12570	11600	273492	3306227200	00	0.00	N	5	-710
68	20241111	12330	11670	12590	10300	749873	8742453920	00	0.00	N	2	660
69	20241108	11670	11160	12420	11160	569761	6746883440	00	0.00	N	2	240
70	20241107	11430	12170	12360	11240	343879	4068645570	00	0.00	N	5	-570
71	20241106	12000	12650	12780	11610	694454	8584608080	00	0.00	N	5	-700
72	20241105	12700	11000	13350	10880	4162520	52174563410	00	0.00	N	2	1650
73	20241104	11050	11110	11590	10820	457643	5139138920	00	0.00	N	5	-100
74	20241101	11150	10100	11880	9960	2638480	29244695130	00	0.00	N	2	1280
75	20241031	9870	8920	10190	8800	1070069	10381487920	00	0.00	N	2	820
76	20241030	9050	9200	9600	8950	301678	2789523990	00	0.00	N	5	-100
77	20241029	9150	9570	9860	9150	470730	4445332090	00	0.00	N	5	-540
78	20241028	9690	9680	11220	9580	3045425	31846851210	00	0.00	N	2	370
79	20241025	9320	9230	10090	8790	829255	7865927520	00	0.00	N	2	320
80	20241024	9000	8600	9820	8290	884637	8181077240	00	0.00	N	2	390
81	20241023	8610	7730	9450	7730	954392	8462482240	00	0.00	N	2	880
82	20241022	7730	7920	7990	7700	26816	208571700	00	0.00	N	5	-260
83	20241021	7990	7940	8070	7900	20953	166813370	00	0.00	N	2	50
84	20241018	7940	8320	8330	7940	33671	270838340	00	0.00	N	5	-380
85	20241017	8320	8490	8580	8200	39750	330670560	00	0.00	N	5	-170
86	20241016	8490	8660	8780	8460	24588	211208560	00	0.00	N	5	-160
87	20241015	8650	8460	8840	8410	25118	217722470	00	0.00	N	2	160
88	20241014	8490	8330	8550	8320	15259	128642990	00	0.00	N	2	160
89	20241011	8330	8240	8600	8240	32986	277502310	00	0.00	N	2	90
90	20241010	8240	8540	8620	8220	30547	256125010	00	0.00	N	5	-290
91	20241008	8530	8880	8890	8510	33132	285800540	00	0.00	N	5	-350
92	20241007	8880	8800	8880	8640	33573	294346940	00	0.00	N	2	310
93	20241004	8570	8720	8820	8570	36257	314137160	00	0.00	N	5	-250
94	20241002	8820	8990	9020	8770	33905	300390910	00	0.00	N	5	-300
95	20240930	9120	9280	9600	9070	53419	493477160	00	0.00	N	5	-280
96	20240927	9400	9160	9650	9110	99808	939326690	00	0.00	N	2	200
97	20240926	9200	10190	10430	9200	697993	6886677940	00	0.00	N	2	380
98	20240925	8820	9080	9140	8810	27723	257359530	00	0.00	N	5	-160
99	20240924	8980	9010	9170	8870	15484	139276350	00	0.00	N	5	-70
100	20240923	9050	8620	9300	8410	65229	591983870	00	0.00	N	2	350
101	20240920	8700	8510	8840	8510	14058	122648050	00	0.00	N	2	110
102	20240919	8590	8650	8710	8500	10473	89926030	00	0.00	N	5	-70
103	20240913	8660	8750	8750	8500	9881	85204930	00	0.00	N	2	170
104	20240912	8490	8390	8600	8390	9388	79892890	00	0.00	N	2	20
105	20240911	8470	8490	8540	8260	11986	99729480	00	0.00	N	3	0
106	20240910	8470	8470	8680	8300	15171	128060430	00	0.00	N	5	-70
107	20240909	8540	7980	8540	7910	18572	153841950	00	0.00	N	2	380
108	20240906	8160	8550	8590	8130	33283	276455980	00	0.00	N	5	-390
109	20240905	8550	8800	9050	8550	37727	330051520	00	0.00	N	5	-200
110	20240904	8750	8850	8990	8750	30263	266530970	00	0.00	N	5	-280
111	20240903	9030	8970	9260	8960	31510	286933800	00	0.00	N	2	70
112	20240902	8960	8900	9100	8680	48168	426178560	00	0.00	N	2	250
113	20240830	8710	8680	8800	8680	16785	146439280	00	0.00	N	2	40
114	20240829	8670	8670	9080	8650	21246	185338790	00	0.00	N	5	-90
115	20240828	8760	9030	9040	8700	30199	266565870	00	0.00	N	5	-180
116	20240827	8940	8720	9120	8610	57607	514104550	00	0.00	N	2	300
117	20240826	8640	9690	9700	8600	121180	1082613880	00	0.00	N	5	-1050
118	20240823	9690	9400	10800	9240	532623	5324727060	00	0.00	N	2	290
119	20240822	9400	9270	9650	8950	92599	858864200	00	0.00	N	2	130
120	20240821	9270	9100	9370	8800	31203	285721790	00	0.00	N	2	170
121	20240820	9100	9040	9190	8910	28413	258602600	00	0.00	N	2	60
122	20240819	9040	8920	9150	8830	21570	194760510	00	0.00	N	2	130
123	20240816	8910	9230	9260	8600	38856	351661410	00	0.00	N	5	-250
124	20240814	9160	8820	9230	8640	42270	384735860	00	0.00	N	2	350
125	20240813	8810	8880	8910	8660	50847	447946350	00	0.00	N	2	30
126	20240812	8780	8410	8840	8410	43310	377256920	00	0.00	N	2	280
127	20240809	8500	8030	8560	8030	77964	656590340	00	0.00	N	2	490
128	20240808	8010	7860	8210	7800	71975	578326560	00	0.00	N	2	110
129	20240807	7900	7540	8080	7540	90816	713982490	00	0.00	N	2	230
130	20240806	7670	7150	7850	7110	205755	1549946960	00	0.00	N	2	330
131	20240805	7340	8850	8850	7000	239472	1857288820	00	0.00	N	5	-1700
132	20240802	9040	9900	9900	9040	118119	1085378970	00	0.00	N	5	-790
133	20240801	9830	9730	9980	9730	24993	245967720	00	0.00	N	2	130
134	20240731	9700	9880	9900	9650	33498	327111930	00	0.00	N	5	-200
135	20240730	9900	10190	10190	9860	44811	446409380	00	0.00	N	5	-160
136	20240729	10060	9920	10200	9920	25107	252360930	00	0.00	N	2	20
137	20240726	10040	10230	10580	9980	118528	1205810930	00	0.00	N	5	-170
138	20240725	10210	10210	11230	9790	274906	2907963760	00	0.00	N	3	0
139	20240724	10210	10090	10380	10090	29624	303941590	00	0.00	N	5	-20
140	20240723	10230	9970	10300	9970	32917	333697950	00	0.00	N	2	260
141	20240722	9970	10230	10270	9710	62810	628695810	00	0.00	N	5	-250
142	20240719	10220	10510	10510	10200	53638	551395850	00	0.00	N	5	-290
143	20240718	10510	10350	10560	10250	67421	696819440	00	0.00	N	5	-170
144	20240717	10680	10530	10910	10530	38954	417482550	00	0.00	N	2	200
145	20240716	10480	10550	10680	10330	51292	535995430	00	0.00	N	5	-90
146	20240715	10570	10700	10890	10510	34205	362121660	00	0.00	N	5	-130
147	20240712	10700	10790	11000	10600	39943	429816890	00	0.00	N	5	-90
148	20240711	10790	11020	11220	10590	62770	683862410	00	0.00	N	5	-200
149	20240710	10990	10900	11220	10850	64821	713236090	00	0.00	N	3	0
150	20240709	10990	11530	11530	10950	73428	813618170	00	0.00	N	5	-330
151	20240708	11320	10500	11390	10480	166057	1839849040	00	0.00	N	2	1000
152	20240705	10320	10860	11050	10110	199017	2069507490	00	0.00	N	5	-580
153	20240704	10900	10990	11480	10900	99113	1101564450	00	0.00	N	5	-90
154	20240703	10990	11400	11500	10900	113811	1258383700	00	0.00	N	5	-310
155	20240702	11300	11500	11930	11170	134236	1545725740	00	0.00	N	5	-250
156	20240701	11550	11600	11740	11430	99627	1154617760	00	0.00	N	5	-160
157	20240628	11710	12040	12040	11600	148295	1749266550	00	0.00	N	5	-330
158	20240627	12040	12350	12440	11810	223331	2699469290	00	0.00	N	5	-290
159	20240626	12330	12820	14300	12140	2564797	34350690650	00	0.00	N	5	-150
160	20240625	12480	11050	12530	11050	647804	7831256060	00	0.00	N	2	1350
161	20240624	11130	11310	11460	10890	206547	2297431830	00	0.00	N	5	-380
162	20240621	11510	12200	12200	11510	277809	3268600720	00	0.00	N	5	-680
163	20240620	12190	12900	13080	12130	631570	7969625480	00	0.00	N	5	-810
164	20240619	13000	12370	14190	12070	2630810	34991205890	00	0.00	N	2	780
165	20240618	12220	12740	12800	12200	201513	2499329780	00	0.00	N	5	-520
166	20240617	12740	12470	12910	12190	299483	3785134030	00	0.00	N	2	250
167	20240614	12490	12350	12750	12060	483254	5989575610	00	0.00	N	2	140
168	20240613	12350	11070	13450	11070	1761831	22296710340	00	0.00	N	2	1160
169	20240612	11190	10940	11470	10850	92632	1044335310	00	0.00	N	2	250
170	20240611	10940	10600	11270	10480	56450	618502890	00	0.00	N	2	460
171	20240610	10480	11300	11300	10480	108751	1168543000	00	0.00	N	5	-810
172	20240607	11290	11200	11600	11170	51634	586665410	00	0.00	N	2	90
173	20240605	11200	11670	11670	11050	83079	934306940	00	0.00	N	5	-340
174	20240604	11540	11580	11860	11480	70544	823446200	00	0.00	N	5	-130
175	20240603	11670	11650	11900	11410	68180	790258580	00	0.00	N	2	40
176	20240531	11630	11440	11940	11300	122663	1430904910	00	0.00	N	2	190
177	20240530	11440	11510	11970	11420	129961	1510634860	00	0.00	N	5	-190
178	20240529	11630	11540	12070	11400	183910	2163085760	00	0.00	N	3	0
179	20240528	11630	11660	11710	11190	119426	1370263860	00	0.00	N	2	140
180	20240527	11490	10600	11850	10600	407720	4645066510	00	0.00	N	2	990
181	20240524	10500	10280	10820	10050	83833	883496070	00	0.00	N	2	300
182	20240523	10200	10630	10630	10170	61508	632482610	00	0.00	N	5	-340
183	20240522	10540	10750	10790	10500	42683	453713960	00	0.00	N	5	-220
184	20240521	10760	10520	10900	10520	46006	494376720	00	0.00	N	2	210
185	20240520	10550	10540	10690	10370	18899	199819460	00	0.00	N	2	80
186	20240517	10470	10620	10680	10450	15062	158432120	00	0.00	N	5	-150
187	20240516	10620	10880	10880	10520	25986	275682870	00	0.00	N	5	-170
188	20240514	10790	10220	10800	10220	46373	492988290	00	0.00	N	2	520
189	20240513	10270	10370	10470	10200	22669	232625840	00	0.00	N	5	-200
190	20240510	10470	10650	10750	10260	40138	421284710	00	0.00	N	5	-80
191	20240509	10550	10360	10670	10360	40742	429988110	00	0.00	N	2	120
192	20240508	10430	10720	10720	10350	34954	365614900	00	0.00	N	5	-100
193	20240507	10530	10350	10830	10350	103596	1092630940	00	0.00	N	2	200
194	20240503	10330	10300	10620	10050	67832	702057200	00	0.00	N	2	90
195	20240502	10240	9670	10360	9670	96765	974893030	00	0.00	N	2	570
196	20240430	9670	9600	9710	9590	29512	284133970	00	0.00	N	5	-60
197	20240429	9730	9520	9730	9460	30272	290043810	00	0.00	N	2	280
198	20240426	9450	9600	9770	9440	23367	222859670	00	0.00	N	5	-120
199	20240425	9570	9960	9980	9560	42371	411575890	00	0.00	N	5	-40
200	20240424	9610	9500	9830	9500	47199	457640290	00	0.00	N	2	120
201	20240423	9490	9510	9740	9490	23832	228035050	00	0.00	N	5	-20
202	20240422	9510	9410	9840	9360	32271	309307140	00	0.00	N	2	80
203	20240419	9430	10000	10040	9250	72481	692486390	00	0.00	N	5	-630
204	20240418	10060	9810	10060	9750	44244	439124120	00	0.00	N	2	90
205	20240417	9970	10230	11200	9730	700549	7332772500	00	0.00	N	2	510
206	20240416	9460	9780	9790	9000	66174	626590670	00	0.00	N	5	-420
207	20240415	9880	9900	10200	9800	35414	350808540	00	0.00	N	5	-160
208	20240412	10040	10280	10340	10000	47577	481523430	00	0.00	N	5	-50
209	20240411	10090	10190	10350	9830	37373	377272900	00	0.00	N	5	-100
210	20240409	10190	10000	10190	9860	48624	486254780	00	0.00	N	2	220
211	20240408	9970	10830	10840	9810	216275	2183313440	00	0.00	N	5	-960
212	20240405	10930	11140	11400	10840	43849	485737830	00	0.00	N	5	-230
213	20240404	11160	11210	11310	11100	14753	165088510	00	0.00	N	2	20
214	20240403	11140	11380	11380	11080	25635	285890640	00	0.00	N	5	-180
215	20240402	11320	11620	11620	11210	34111	385423740	00	0.00	N	5	-270
216	20240401	11590	11240	11650	11140	47315	544640340	00	0.00	N	2	310
217	20240329	11280	11230	11340	11200	17650	198716310	00	0.00	N	5	-10
218	20240328	11290	11550	11600	11210	49194	558336980	00	0.00	N	5	-150
219	20240327	11440	11560	11880	11380	48514	565200440	00	0.00	N	5	-70
220	20240326	11510	11560	11700	11470	27898	322343430	00	0.00	N	5	-50
221	20240325	11560	12180	12180	11520	49322	578204220	00	0.00	N	5	-440
222	20240322	12000	11700	12250	11600	65713	779304580	00	0.00	N	2	230
223	20240321	11770	12300	12300	11770	72615	865006390	00	0.00	N	5	-410
224	20240320	12180	12200	12330	12030	38852	471707990	00	0.00	N	3	0
225	20240319	12180	12270	12460	11900	72550	885555050	00	0.00	N	5	-90
226	20240318	12270	12010	12370	11700	97331	1174732220	00	0.00	N	2	330
227	20240315	11940	11800	12000	11620	61496	727330350	00	0.00	N	2	140
228	20240314	11800	11760	12040	11640	62950	739369990	00	0.00	N	5	-80
229	20240313	11880	11420	12070	11400	99186	1166072920	00	0.00	N	2	500
230	20240312	11380	11590	11640	11360	49139	562999830	00	0.00	N	5	-220
231	20240311	11600	11220	11770	11160	107361	1240208220	00	0.00	N	2	400
232	20240308	11200	11050	11500	11000	80794	901798140	00	0.00	N	2	150
233	20240307	11050	11440	11450	11050	65400	727802400	00	0.00	N	5	-310
234	20240306	11360	11800	12260	11270	219412	2606839300	00	0.00	N	5	-140
235	20240305	11500	11160	11650	11070	67894	767451400	00	0.00	N	2	200
236	20240304	11300	11810	11820	11260	52449	598073990	00	0.00	N	5	-210
237	20240229	11510	11600	12050	11420	69966	816362420	00	0.00	N	5	-100
238	20240228	11610	11890	11890	11300	64851	749670850	00	0.00	N	5	-60
239	20240227	11670	12100	12100	11550	129049	1512447160	00	0.00	N	5	-390
240	20240226	12060	12250	12390	12000	73742	894286300	00	0.00	N	5	-110
241	20240223	12170	12850	12950	12080	162405	2002514360	00	0.00	N	5	-640
242	20240222	12810	13000	13070	12730	86982	1117434230	00	0.00	N	5	-130
243	20240221	12940	13320	13450	12940	89860	1184120590	00	0.00	N	5	-360
244	20240220	13300	13070	13540	13050	162683	2156804490	00	0.00	N	2	500
245	20240219	12800	13140	13340	12780	86935	1131318880	00	0.00	N	5	-230
246	20240216	13030	13800	13800	13030	105290	1390245230	00	0.00	N	5	-430
247	20240215	13460	13190	13800	13090	172274	2329298450	00	0.00	N	2	450
248	20240214	13010	13190	13190	12610	147342	1896236830	00	0.00	N	5	-230
249	20240213	13240	13310	13480	13170	87424	1160763780	00	0.00	N	2	40
250	20240208	13200	12740	13360	12740	82072	1078756460	00	0.00	N	2	380
251	20240207	12820	12850	13440	12820	117055	1530867450	00	0.00	N	2	80
252	20240206	12740	13350	13350	12630	109650	1410839920	00	0.00	N	5	-370
253	20240205	13110	13000	14500	12920	627319	8518736320	00	0.00	N	2	450
254	20240202	12660	12890	14150	12640	494501	6586179370	00	0.00	N	2	110
255	20240201	12550	13690	13750	12380	213761	2727673480	00	0.00	N	5	-1030
256	20240131	13580	14680	14750	13350	176913	2452092180	00	0.00	N	5	-1180
257	20240130	14760	15220	15780	14310	167407	2495890700	00	0.00	N	5	-380
258	20240129	15140	17010	17120	15010	216825	3394230890	00	0.00	N	5	-1600
259	20240126	16740	16280	17420	16160	167693	2854707150	00	0.00	N	2	440
260	20240125	16300	16040	16720	15700	152212	2463352920	00	0.00	N	2	130
261	20240124	16170	17170	17230	16100	209503	3475684280	00	0.00	N	5	-1290
262	20240123	17460	16910	17880	16910	283951	4955868280	00	0.00	N	2	440
263	20240122	17020	18130	18190	16290	413895	6966676340	00	0.00	N	5	-980
264	20240119	18000	18700	19040	18000	351478	6501492230	00	0.00	N	5	-770
265	20240118	18770	17800	19060	17370	467377	8681676900	00	0.00	N	2	870
266	20240117	17900	19220	20350	17830	3348865	65281318490	00	0.00	N	5	-930
267	20240116	18830	21150	21200	18510	975795	18655787920	00	0.00	N	5	-2170
268	20240115	21000	20450	21400	20200	772675	16145762300	00	0.00	N	5	-50
269	20240112	21050	18690	23700	18180	3945236	84389745740	00	0.00	N	2	2360
270	20240111	18690	19090	20500	18580	711216	13799310370	00	0.00	N	5	-540
271	20240110	19230	17880	19260	17330	1029967	19074895680	00	0.00	N	2	1350
272	20240109	17880	18000	18080	17100	361983	6348510020	00	0.00	N	5	-120
273	20240108	18000	15570	18150	15510	1416875	24315350510	00	0.00	N	2	1850
274	20240105	16150	15400	16900	15370	474621	7744763520	00	0.00	N	2	760
275	20240104	15390	16180	16430	15340	302907	4759515040	00	0.00	N	5	-1090
276	20240103	16480	17690	18520	16310	497327	8663430580	00	0.00	N	5	-1120
277	20240102	17600	17990	18260	17300	326921	5804844770	00	0.00	N	5	-580
278	20231228	18180	18100	20700	17950	3567031	69369177110	00	0.00	N	2	650
279	20231227	17530	18780	18970	17200	608753	10907695280	00	0.00	N	5	-1250
280	20231226	18780	20300	22300	18410	2694350	54220304120	00	0.00	N	2	180
281	20231222	18600	16110	19680	14660	5266388	94772244330	00	0.00	N	2	3120
282	20231221	15480	13560	15480	13000	1096426	16332234310	00	0.00	N	2	1820
283	20231220	13660	13460	14220	13460	133970	1859927090	00	0.00	N	2	160
284	20231219	13500	14260	14480	13450	196256	2746131680	00	0.00	N	5	-370
285	20231218	13870	13250	13970	13160	166574	2288522470	00	0.00	N	2	970
286	20231215	12900	13420	13950	12880	99567	1328051930	00	0.00	N	5	-520
287	20231214	13420	12870	13430	12580	147965	1925403960	00	0.00	N	2	470
288	20231213	12950	13470	13470	12860	98237	1285150730	00	0.00	N	5	-550
289	20231212	13500	13450	13720	13200	129712	1742587010	00	0.00	N	5	-290
290	20231211	13790	13630	14540	13630	381621	5344361530	00	0.00	N	2	250
291	20231208	13540	13780	14280	13320	521873	7197877950	00	0.00	N	5	-210
292	20231207	13750	16950	17080	13740	2471342	38436307660	00	0.00	N	5	-950
293	20231206	14700	12700	15100	12700	2355003	33644031210	00	0.00	N	2	2440
294	20231205	12260	12720	12720	12210	50615	628102790	00	0.00	N	5	-590
295	20231204	12850	13410	13700	12840	59287	767732690	00	0.00	N	5	-560
296	20231201	13410	14180	14630	13330	148879	2068807810	00	0.00	N	5	-700
297	20231130	14110	14000	14410	13510	343231	4778468950	00	0.00	N	2	930
298	20231129	13180	12610	13470	12320	109664	1429927880	00	0.00	N	2	680
299	20231128	12500	12940	13080	12410	52396	664364760	00	0.00	N	5	-440
300	20231127	12940	12600	13260	12600	112369	1455877330	00	0.00	N	2	400
301	20231124	12540	12650	12700	12290	56164	702384020	00	0.00	N	5	-20
302	20231123	12560	12860	13540	12360	249961	3231528310	00	0.00	N	2	140
303	20231122	12420	12270	12690	12160	46238	573610650	00	0.00	N	2	140
304	20231121	12280	12250	12480	12170	48542	597498540	00	0.00	N	2	10
305	20231120	12270	11740	12270	11490	74104	875871830	00	0.00	N	2	530
306	20231117	11740	12490	12490	11500	45026	533385760	00	0.00	N	5	-750
307	20231116	12490	12540	12690	12230	44250	551299210	00	0.00	N	5	-100
308	20231115	12590	12020	12800	11630	160434	1980568150	00	0.00	N	2	780
309	20231114	11810	12120	12450	11750	73992	885008340	00	0.00	N	5	-250
310	20231113	12060	11730	12600	11000	150656	1815417940	00	0.00	N	2	560
311	20231110	11500	12270	12470	11100	147602	1718170390	00	0.00	N	5	-1160
312	20231109	12660	12110	12750	11660	127389	1568934630	00	0.00	N	2	510
313	20231108	12150	13280	13350	12060	119198	1504641570	00	0.00	N	5	-750
314	20231107	12900	13690	13720	12600	149586	1953308940	00	0.00	N	5	-780
315	20231106	13680	14250	14280	13000	242997	3268020200	00	0.00	N	5	-640
316	20231103	14320	15400	15780	14150	216786	3167841580	00	0.00	N	5	-950
317	20231102	15270	15030	15310	14560	194871	2914064680	00	0.00	N	2	610
318	20231101	14660	14240	15310	14230	193055	2848016210	00	0.00	N	2	310
319	20231031	14350	14760	15950	13950	522732	7835423870	00	0.00	N	5	-170
320	20231030	14520	15140	16040	14420	295175	4460062640	00	0.00	N	5	-510
321	20231027	15030	14050	15660	13800	483917	7229308910	00	0.00	N	2	980
322	20231026	14050	13500	15000	13260	479376	6825017510	00	0.00	N	5	-70
323	20231025	14120	13580	15980	13440	1603443	23695769950	00	0.00	N	2	850
324	20231024	13270	13300	13480	12510	194739	2548529780	00	0.00	N	2	150
325	20231023	13120	14300	14350	13030	220107	2975962750	00	0.00	N	5	-910
326	20231020	14030	14930	15120	13860	317798	4571499050	00	0.00	N	5	-1050
327	20231019	15080	17020	17710	15070	548041	8860300160	00	0.00	N	5	-2060
328	20231018	17140	19800	19840	17050	495850	9103323850	00	0.00	N	5	-2960
329	20231017	20100	20600	21300	19150	859986	17358105590	00	0.00	N	5	-700
330	20231016	20800	19060	23150	18580	3114095	67187322330	00	0.00	N	2	830
331	20231013	19970	19000	20700	18220	1279900	24990449570	00	0.00	N	2	1150
332	20231012	18820	19360	19560	18650	468221	8865250960	00	0.00	N	5	-680
333	20231011	19500	21550	22200	19280	2130739	44484991360	00	0.00	N	2	380
334	20231010	19120	22750	25150	18890	2145083	48040247610	00	0.00	N	5	-3880
335	20231006	23000	40000	41950	23000	6778091	192603489650	00	0.00	N	2	8000