KissMeData/413640/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250305	10320	9320	11480	9260	3080442	32308457435	00	0.00	N	2	1140
3	20250304	9180	9490	9490	8790	220494	1993521120	00	0.00	N	5	-370
4	20250228	9550	9710	9810	9370	144644	1383506150	00	0.00	N	5	-490
5	20250227	10040	10270	10750	9910	245913	2531139070	00	0.00	N	5	-230
6	20250226	10270	10000	10270	9840	167857	1686551580	00	0.00	N	2	120
7	20250225	10150	10400	11240	9940	1225855	12984682290	00	0.00	N	5	-350
8	20250224	10500	9060	10830	8900	2838883	28795420290	00	0.00	N	2	1800
9	20250221	8700	9220	9460	8430	223885	1958145170	00	0.00	N	5	-330
10	20250220	9030	9360	9690	8880	192126	1786781220	00	0.00	N	5	-480
11	20250219	9510	9010	9730	8710	609793	5650754670	00	0.00	N	2	470
12	20250218	9040	8290	10150	8270	4005500	37507859160	00	0.00	N	2	750
13	20250217	8290	8180	8490	8030	47336	394307110	00	0.00	N	2	220
14	20250214	8070	8040	8090	7880	21747	173523170	00	0.00	N	2	70
15	20250213	8000	7990	8090	7950	9957	79729310	00	0.00	N	2	10
16	20250212	7990	8190	8190	7970	16887	135606660	00	0.00	N	5	-110
17	20250211	8100	7930	8220	7900	31230	251070770	00	0.00	N	2	170
18	20250210	7930	8210	8210	7910	15905	126791420	00	0.00	N	5	-160
19	20250207	8090	8020	8230	7990	21061	169679690	00	0.00	N	5	-20
20	20250206	8110	8120	8320	8000	32870	267976180	00	0.00	N	5	-170
21	20250205	8280	8110	8360	8100	34801	285130030	00	0.00	N	2	150
22	20250204	8130	7890	8600	7890	81133	668855210	00	0.00	N	2	360
23	20250203	7770	7530	7770	7470	35856	271950510	00	0.00	N	2	90
24	20250131	7680	7460	8080	7310	31752	246323830	00	0.00	N	2	220
25	20250124	7460	7280	7490	7280	6479	47746880	00	0.00	N	2	50
26	20250123	7410	7500	7500	7330	9707	71703390	00	0.00	N	5	-20
27	20250122	7430	7580	7580	7350	19304	143292220	00	0.00	N	3	0
28	20250121	7430	7570	7570	7390	20536	152678910	00	0.00	N	5	-110
29	20250120	7540	7620	7660	7400	40984	306905820	00	0.00	N	5	-80
30	20250117	7620	7700	7830	7600	14155	108482950	00	0.00	N	5	-130
31	20250116	7750	7710	7900	7670	18739	144966700	00	0.00	N	2	50
32	20250115	7700	8010	8180	7570	64161	497294660	00	0.00	N	5	-210
33	20250114	7910	8090	8090	7810	11139	87953650	00	0.00	N	5	-30
34	20250113	7940	8190	8190	7820	16298	128703740	00	0.00	N	5	-160
35	20250110	8100	8160	8210	8000	4825	39056330	00	0.00	N	5	-60
36	20250109	8160	8200	8220	7920	20296	163462080	00	0.00	N	5	-90
37	20250108	8250	8300	8580	8190	13293	109683040	00	0.00	N	5	-90
38	20250107	8340	8680	8820	8320	20458	172450040	00	0.00	N	5	-250
39	20250106	8590	8200	8590	8140	20875	176529120	00	0.00	N	2	390
40	20250103	8200	8270	8350	8080	11509	94603010	00	0.00	N	5	-70
41	20250102	8270	7980	8290	7770	18127	145946860	00	0.00	N	2	480
42	20241230	7790	7890	7970	7540	35099	269685220	00	0.00	N	5	-100
43	20241227	7890	8210	8550	7860	44701	359418690	00	0.00	N	5	-460
44	20241226	8350	8500	8500	8290	19493	163253830	00	0.00	N	5	-40
45	20241224	8390	8600	8750	8370	10883	91870240	00	0.00	N	5	-200
46	20241223	8590	8350	8590	8240	20743	175248900	00	0.00	N	2	240
47	20241220	8350	8610	8710	8220	25292	210880640	00	0.00	N	5	-260
48	20241219	8610	8450	8850	8450	20372	175064890	00	0.00	N	5	-250
49	20241218	8860	8720	9050	8490	51326	450633830	00	0.00	N	2	260
50	20241217	8600	8820	8970	8560	16345	141620760	00	0.00	N	5	-230
51	20241216	8830	9110	9110	8810	34932	311290390	00	0.00	N	2	20
52	20241213	8810	8560	8890	8320	16038	139590320	00	0.00	N	2	250
53	20241212	8560	8750	8750	8460	9321	79531740	00	0.00	N	3	0
54	20241211	8560	8230	8600	8230	15621	132337470	00	0.00	N	2	250
55	20241210	8310	7790	8390	7790	14050	115517800	00	0.00	N	2	480
56	20241209	7830	8050	8100	7750	40731	321985350	00	0.00	N	5	-570
57	20241206	8400	8300	8430	7940	49283	405820160	00	0.00	N	5	-40
58	20241205	8440	8540	8710	8410	27447	234706770	00	0.00	N	5	-80
59	20241204	8520	8950	9140	8500	127225	1116622110	00	0.00	N	5	-830
60	20241203	9350	9010	9740	8670	229147	2126004090	00	0.00	N	2	380
61	20241202	8970	9170	9510	8890	94743	878799820	00	0.00	N	2	100
62	20241129	8870	8970	9430	8700	41785	373725510	00	0.00	N	5	-50
63	20241128	8920	9360	9540	8680	122436	1107905380	00	0.00	N	5	-420
64	20241127	9340	8840	9650	8610	198294	1832755720	00	0.00	N	2	560
65	20241126	8780	9510	10100	8650	251501	2359872540	00	0.00	N	5	-720
66	20241125	9500	10370	10370	9160	218970	2120230100	00	0.00	N	2	240
67	20241122	9260	8600	9370	8600	85283	782480880	00	0.00	N	2	630
68	20241121	8630	8850	9100	8630	37424	332492760	00	0.00	N	5	-180
69	20241120	8810	8870	9750	8690	88185	810126920	00	0.00	N	5	-60
70	20241119	8870	9150	9150	8580	36379	323340240	00	0.00	N	5	-130
71	20241118	9000	8230	9170	8090	159439	1421591800	00	0.00	N	2	770
72	20241115	8230	8320	8320	7910	11258	90704960	00	0.00	N	2	230
73	20241114	8000	7830	8400	7830	14539	116146960	00	0.00	N	2	170
74	20241113	7830	8000	8250	7780	18762	147693120	00	0.00	N	5	-170
75	20241112	8000	7990	8150	7600	25290	201652580	00	0.00	N	5	-150
76	20241111	8150	8790	8790	8100	20515	168300750	00	0.00	N	5	-250
77	20241108	8400	8070	8520	8070	25065	210087890	00	0.00	N	2	270
78	20241107	8130	8000	8190	8000	20268	164351910	00	0.00	N	2	110
79	20241106	8020	8000	8550	8000	55086	456651800	00	0.00	N	3	0
80	20241105	8020	7730	8080	7620	35545	282419150	00	0.00	N	2	290
81	20241104	7730	7490	7740	7440	9315	70740800	00	0.00	N	2	240
82	20241101	7490	7640	7640	7300	22352	165227110	00	0.00	N	5	-80
83	20241031	7570	7580	7640	7460	4339	32770810	00	0.00	N	2	10
84	20241030	7560	7430	7720	7430	9704	73531330	00	0.00	N	2	110
85	20241029	7450	7460	7460	7300	18702	137487810	00	0.00	N	5	-10
86	20241028	7460	7450	7600	7410	7303	54672140	00	0.00	N	2	10
87	20241025	7450	7520	7630	7400	12254	91305590	00	0.00	N	5	-60
88	20241024	7510	7560	7980	7490	26832	203841030	00	0.00	N	5	-260
89	20241023	7770	7600	7820	7590	19632	151576640	00	0.00	N	2	180
90	20241022	7590	7520	7750	7440	27826	209229950	00	0.00	N	2	70
91	20241021	7520	7590	7750	7320	40345	303699840	00	0.00	N	5	-60
92	20241018	7580	7610	7990	7560	75088	577901910	00	0.00	N	5	-10
93	20241017	7590	7940	9630	7590	1743215	15709367120	00	0.00	N	5	-350
94	20241016	7940	8130	8940	7920	118021	1001544350	00	0.00	N	5	-190
95	20241015	8130	8100	8280	8100	8290	67618660	00	0.00	N	2	30
96	20241014	8100	7900	8370	7660	22674	184082720	00	0.00	N	2	330
97	20241011	7770	7580	7810	7550	10667	81140210	00	0.00	N	2	190
98	20241010	7580	7590	7740	7560	3741	28388440	00	0.00	N	3	0
99	20241008	7580	7420	7700	7420	12190	91902170	00	0.00	N	5	-140
100	20241007	7720	7720	7770	7590	7909	60917120	00	0.00	N	3	0
101	20241004	7720	7700	7760	7650	5250	40432990	00	0.00	N	5	-20
102	20241002	7740	7810	7860	7720	8981	69762470	00	0.00	N	5	-60
103	20240930	7800	7980	8090	7750	25420	199910240	00	0.00	N	5	-250
104	20240927	8050	8100	8190	8030	8418	67910130	00	0.00	N	5	-140
105	20240926	8190	8400	8400	7960	12325	98862390	00	0.00	N	2	220
106	20240925	7970	7890	8050	7890	9780	77985260	00	0.00	N	3	0
107	20240924	7970	8090	8180	7910	8909	71395890	00	0.00	N	2	10
108	20240923	7960	7900	7980	7900	8336	66095360	00	0.00	N	2	60
109	20240920	7900	8060	8060	7760	6402	50496680	00	0.00	N	5	-10
110	20240919	7910	7820	8080	7710	12554	98375020	00	0.00	N	2	90
111	20240913	7820	8180	8180	7820	8603	68130940	00	0.00	N	5	-130
112	20240912	7950	7880	8050	7800	11471	91028130	00	0.00	N	2	20
113	20240911	7930	8000	8000	7710	11729	91639350	00	0.00	N	2	190
114	20240910	7740	7820	7860	7630	15699	120821780	00	0.00	N	5	-50
115	20240909	7790	7890	7920	7520	6950	53512810	00	0.00	N	5	-100
116	20240906	7890	7780	7970	7630	22222	171657180	00	0.00	N	3	0
117	20240905	7890	8170	8170	7660	26736	209914180	00	0.00	N	5	-100
118	20240904	7990	8020	8220	7580	27205	215433830	00	0.00	N	5	-200
119	20240903	8190	8170	8390	8130	20053	164703890	00	0.00	N	5	-30
120	20240902	8220	8450	8680	8180	27377	226701900	00	0.00	N	5	-130
121	20240830	8350	8170	8900	8150	26894	224499950	00	0.00	N	2	220
122	20240829	8130	8340	8670	8130	23007	190940760	00	0.00	N	5	-370
123	20240828	8500	8670	8940	8300	15960	136926580	00	0.00	N	5	-210
124	20240827	8710	8350	8980	8350	18137	157041360	00	0.00	N	2	130
125	20240826	8580	8860	8860	8520	22762	196799250	00	0.00	N	5	-140
126	20240823	8720	8950	8950	8710	32534	286505260	00	0.00	N	5	-220
127	20240822	8940	9040	9280	8940	13020	117079150	00	0.00	N	5	-100
128	20240821	9040	9170	9330	8970	18275	165585970	00	0.00	N	5	-130
129	20240820	9170	8950	9380	8950	22139	202644430	00	0.00	N	2	190
130	20240819	8980	9240	9360	8970	37116	338335100	00	0.00	N	5	-280
131	20240816	9260	9440	9600	9210	19110	178415480	00	0.00	N	5	-170
132	20240814	9430	9090	9540	9090	34780	327102090	00	0.00	N	2	370
133	20240813	9060	9000	9220	8780	22800	204865440	00	0.00	N	5	-20
134	20240812	9080	8650	9140	8630	34641	306554360	00	0.00	N	2	330
135	20240809	8750	8270	9000	8270	27473	235745610	00	0.00	N	2	580
136	20240808	8170	8550	8650	8120	43487	360834600	00	0.00	N	5	-380
137	20240807	8550	8280	8750	8270	26262	223965980	00	0.00	N	2	280
138	20240806	8270	7510	8470	7510	87222	711704460	00	0.00	N	2	760
139	20240805	7510	8900	9240	7300	179554	1484151970	00	0.00	N	5	-1770
140	20240802	9280	9680	9820	9270	50217	473885660	00	0.00	N	5	-430
141	20240801	9710	9430	9850	9410	41940	405930060	00	0.00	N	2	160
142	20240731	9550	9300	9910	8800	161701	1531751120	00	0.00	N	2	230
143	20240730	9320	9300	9390	9290	21803	203167420	00	0.00	N	5	-90
144	20240729	9410	9390	9510	9250	31400	294787650	00	0.00	N	2	130
145	20240726	9280	9340	9450	9190	26423	245593090	00	0.00	N	5	-90
146	20240725	9370	9100	9490	9100	38865	360343880	00	0.00	N	2	180
147	20240724	9190	9100	9450	9100	17039	157587430	00	0.00	N	2	30
148	20240723	9160	9120	9290	9100	18260	167076670	00	0.00	N	2	10
149	20240722	9150	9280	9430	9150	33972	316061310	00	0.00	N	5	-210
150	20240719	9360	9150	9380	9060	20810	191713980	00	0.00	N	2	210
151	20240718	9150	9240	9340	8920	42833	390643170	00	0.00	N	5	-70
152	20240717	9220	9500	9520	9150	23829	221906360	00	0.00	N	5	-300
153	20240716	9520	9160	9690	9160	45920	431466210	00	0.00	N	2	290
154	20240715	9230	9110	9330	9100	36848	337310560	00	0.00	N	2	10
155	20240712	9220	9160	9240	9010	39044	356974330	00	0.00	N	2	40
156	20240711	9180	9180	9340	9180	22465	207354910	00	0.00	N	5	-90
157	20240710	9270	9370	9480	9180	24875	230093480	00	0.00	N	5	-100
158	20240709	9370	9550	9710	9020	55599	528452330	00	0.00	N	5	-190
159	20240708	9560	9120	9650	9120	87021	826063870	00	0.00	N	2	360
160	20240705	9200	9150	9250	9100	26202	240320340	00	0.00	N	2	50
161	20240704	9150	9260	9500	9060	40378	369754090	00	0.00	N	5	-100
162	20240703	9250	9250	9930	9030	260336	2427063680	00	0.00	N	3	0
163	20240702	9250	9400	9400	9050	55953	514406680	00	0.00	N	5	-200
164	20240701	9450	9320	9570	9260	40675	382275530	00	0.00	N	2	190
165	20240628	9260	9600	9600	9210	36759	342355240	00	0.00	N	5	-120
166	20240627	9380	9540	9690	9380	26386	250200220	00	0.00	N	5	-220
167	20240626	9600	9520	9890	9520	38207	370096590	00	0.00	N	5	-10
168	20240625	9610	9560	9610	9350	24750	235047740	00	0.00	N	2	90
169	20240624	9520	9600	9610	9330	50424	475432510	00	0.00	N	5	-80
170	20240621	9600	9710	9900	9410	83802	803405660	00	0.00	N	5	-260
171	20240620	9860	9870	9890	9620	36936	360746870	00	0.00	N	2	10
172	20240619	9850	9770	10000	9720	42748	420624930	00	0.00	N	3	0
173	20240618	9850	9830	9940	9770	64952	638067320	00	0.00	N	2	10
174	20240617	9840	9920	10020	9670	49563	489656620	00	0.00	N	5	-80
175	20240614	9920	10270	10290	9860	98456	980370400	00	0.00	N	5	-300
176	20240613	10220	10390	10480	10020	89240	911000780	00	0.00	N	3	0
177	20240612	10220	10220	10460	10080	61749	634186680	00	0.00	N	2	10
178	20240611	10210	10210	10360	10020	68971	703004130	00	0.00	N	2	80
179	20240610	10130	10200	10290	9980	88977	896257150	00	0.00	N	5	-170
180	20240607	10300	10520	10710	10210	97246	1013836060	00	0.00	N	5	-70
181	20240605	10370	10630	11050	10320	178554	1901439390	00	0.00	N	5	-390
182	20240604	10760	11580	11780	10660	403942	4403639280	00	0.00	N	5	-700
183	20240603	11460	12250	12350	11290	305210	3565077240	00	0.00	N	5	-530
184	20240531	11990	12120	12300	11890	184116	2225267130	00	0.00	N	5	-10
185	20240530	12000	11780	12940	11450	989847	12334916250	00	0.00	N	2	10
186	20240529	11990	11860	12170	11780	268138	3204021510	00	0.00	N	5	-130
187	20240528	12120	12300	12840	12060	514225	6366937860	00	0.00	N	5	-330
188	20240527	12450	12420	12900	12030	804143	9985251020	00	0.00	N	3	0
189	20240524	12450	11500	14150	11350	6041376	78552564060	00	0.00	N	2	500
190	20240523	11950	11670	11950	11130	2124342	24506980890	00	0.00	N	5	-10
191	20240522	11960	9500	11960	9210	7334563	82602661200	00	0.00	N	1	2760
192	20240521	9200	9180	9290	9120	42259	387072740	00	0.00	N	5	-100
193	20240520	9300	9200	9360	9160	47201	437563300	00	0.00	N	2	100
194	20240517	9200	9410	9410	9130	63422	585023040	00	0.00	N	5	-120
195	20240516	9320	9190	9920	9110	218593	2078394000	00	0.00	N	2	190
196	20240514	9130	8940	9170	8850	51383	464319790	00	0.00	N	2	260
197	20240513	8870	9070	9250	8710	32087	285220400	00	0.00	N	5	-50
198	20240510	8920	9000	9140	8800	31148	277711580	00	0.00	N	5	-100
199	20240509	9020	9230	9350	8950	52892	484199030	00	0.00	N	5	-210
200	20240508	9230	9180	9230	8910	99109	899371740	00	0.00	N	2	30
201	20240507	9200	9180	9490	9170	174663	1627566050	00	0.00	N	2	220
202	20240503	8980	8660	9310	8540	166745	1489800480	00	0.00	N	2	440
203	20240502	8540	8680	8740	8460	57432	491546220	00	0.00	N	5	-150
204	20240430	8690	8660	8790	8550	43753	378455400	00	0.00	N	5	-40
205	20240429	8730	8610	8880	8590	30103	263034050	00	0.00	N	2	120
206	20240426	8610	8920	9070	8580	70388	610541410	00	0.00	N	5	-310
207	20240425	8920	9040	9050	8800	52208	463632660	00	0.00	N	5	-150
208	20240424	9070	9060	9110	9000	19941	180477710	00	0.00	N	2	50
209	20240423	9020	9010	9250	8920	41735	379740250	00	0.00	N	2	10
210	20240422	9010	9010	9110	8880	36971	331184800	00	0.00	N	5	-10
211	20240419	9020	9290	9440	8880	101693	927900170	00	0.00	N	5	-200
212	20240418	9220	9000	9360	9000	42129	386240550	00	0.00	N	2	260
213	20240417	8960	9310	9320	8500	195345	1725725460	00	0.00	N	5	-340
214	20240416	9300	9370	9500	9160	45824	427160440	00	0.00	N	5	-120
215	20240415	9420	9320	9500	9070	39177	365222240	00	0.00	N	2	20
216	20240412	9400	9280	9510	9220	30114	281920380	00	0.00	N	2	120
217	20240411	9280	9280	9320	9120	18825	173013570	00	0.00	N	5	-100
218	20240409	9380	9380	9450	9270	19034	177998720	00	0.00	N	3	0
219	20240408	9380	9660	9660	9300	45216	426664540	00	0.00	N	5	-270
220	20240405	9650	9020	9650	8990	81457	758791110	00	0.00	N	2	510
221	20240404	9140	9370	9370	9130	24663	227313390	00	0.00	N	5	-140
222	20240403	9280	9340	9340	9090	31278	286859980	00	0.00	N	5	-70
223	20240402	9350	9600	9600	9250	33218	309859410	00	0.00	N	5	-190
224	20240401	9540	9140	9680	9140	70749	674780360	00	0.00	N	2	400
225	20240329	9140	9580	9580	9110	66037	612213890	00	0.00	N	5	-370
226	20240328	9510	9590	9700	9320	61624	587435160	00	0.00	N	5	-90
227	20240327	9600	9370	9600	9270	52374	496217660	00	0.00	N	2	230
228	20240326	9370	9320	9600	9260	39382	371325600	00	0.00	N	2	40
229	20240325	9330	9300	9380	9070	49450	455955200	00	0.00	N	2	10
230	20240322	9320	9000	9410	9000	94268	875582200	00	0.00	N	2	350
231	20240321	8970	9200	9230	8880	104867	946250030	00	0.00	N	5	-130
232	20240320	9100	9160	9300	9060	41153	374189010	00	0.00	N	5	-60
233	20240319	9160	9250	9370	9090	62957	577364180	00	0.00	N	5	-70
234	20240318	9230	9190	9390	9070	50785	466581350	00	0.00	N	2	50
235	20240315	9180	9270	9270	9080	48027	437912310	00	0.00	N	5	-90
236	20240314	9270	9700	9770	9210	62397	584916540	00	0.00	N	5	-280
237	20240313	9550	9270	9580	9090	65874	614794850	00	0.00	N	2	370
238	20240312	9180	9150	9280	9070	46727	427228310	00	0.00	N	5	-50
239	20240311	9230	9760	9760	9060	141511	1304595000	00	0.00	N	5	-520
240	20240308	9750	9250	9830	9140	120542	1159664870	00	0.00	N	2	640
241	20240307	9110	9340	9400	8990	94846	863210600	00	0.00	N	5	-190
242	20240306	9300	9390	9390	9150	50344	464952040	00	0.00	N	5	-130
243	20240305	9430	9300	9570	9170	55578	522003700	00	0.00	N	2	40
244	20240304	9390	9190	9490	9140	77124	721604480	00	0.00	N	2	310
245	20240229	9080	9060	9180	8930	74436	673492010	00	0.00	N	2	10
246	20240228	9070	9370	9380	8990	110793	1011325880	00	0.00	N	5	-270
247	20240227	9340	9550	9590	9090	155030	1431976360	00	0.00	N	5	-170
248	20240226	9510	9480	9730	9320	78005	741239000	00	0.00	N	5	-70
249	20240223	9580	10240	10300	9460	251484	2474396670	00	0.00	N	5	-660
250	20240222	10240	10100	10280	9880	95082	963171470	00	0.00	N	2	190
251	20240221	10050	10370	10440	9990	156886	1582266340	00	0.00	N	5	-440
252	20240220	10490	10530	10850	10350	139348	1467746970	00	0.00	N	2	70
253	20240219	10420	10510	10590	10150	85328	882455830	00	0.00	N	2	30
254	20240216	10390	10550	11100	10020	233974	2486699910	00	0.00	N	5	-10
255	20240215	10400	10100	10580	10000	193168	1999555580	00	0.00	N	2	370
256	20240214	10030	10360	10410	9600	420071	4194359210	00	0.00	N	5	-770
257	20240213	10800	10300	10840	10300	148047	1574510160	00	0.00	N	2	520
258	20240208	10280	10420	10490	10080	149071	1528321370	00	0.00	N	5	-110
259	20240207	10390	10550	10590	10160	100692	1041373200	00	0.00	N	5	-150
260	20240206	10540	10400	10850	10090	162562	1695503790	00	0.00	N	2	50
261	20240205	10490	11120	11120	10300	173838	1841346660	00	0.00	N	5	-470
262	20240202	10960	10980	11550	10670	226307	2506635530	00	0.00	N	5	-20
263	20240201	10980	11030	11200	10250	379008	4028372470	00	0.00	N	5	-220
264	20240131	11200	11780	12480	10840	497256	5710596510	00	0.00	N	5	-890
265	20240130	12090	12500	12920	11070	626164	7415446910	00	0.00	N	5	-170
266	20240129	12260	15720	16220	11800	1029106	13926419870	00	0.00	N	5	-2940
267	20240126	15200	14850	15670	14720	355137	5398887950	00	0.00	N	2	200
268	20240125	15000	16740	16780	14980	408959	6367782430	00	0.00	N	5	-1710
269	20240124	16710	18310	18310	15550	658596	10870721770	00	0.00	N	5	-1580
270	20240123	18290	18890	19000	17010	579610	10601303880	00	0.00	N	5	-10
271	20240122	18300	16490	18730	15370	1239122	21179183870	00	0.00	N	2	2930
272	20240119	15370	14390	15470	14070	614116	9159066260	00	0.00	N	2	1620
273	20240118	13750	13230	14080	12730	268757	3662122780	00	0.00	N	2	530
274	20240117	13220	14700	14960	13090	240062	3311740090	00	0.00	N	5	-1280
275	20240116	14500	15520	15530	13970	239169	3477331770	00	0.00	N	5	-920
276	20240115	15420	14600	16050	14600	313744	4863014780	00	0.00	N	2	470
277	20240112	14950	15590	16110	14790	475242	7362895450	00	0.00	N	5	-460
278	20240111	15410	15900	15970	14500	581199	8955348860	00	0.00	N	5	-1130
279	20240110	16540	15100	16540	14330	1775060	27259988120	00	0.00	N	2	1840
280	20240109	14700	14650	15300	13990	1116438	16318678720	00	0.00	N	5	-740
281	20240108	15440	13500	16600	12850	4636333	68394270810	00	0.00	N	2	2590
282	20240105	12850	10600	13390	10520	4651397	59434072890	00	0.00	N	2	2550
283	20240104	10300	10060	10760	9820	317741	3306589250	00	0.00	N	2	240
284	20240103	10060	9700	10200	9650	224609	2223439000	00	0.00	N	2	150
285	20240102	9910	9490	10000	9330	167452	1636316620	00	0.00	N	2	670
286	20231228	9240	9000	9370	8960	72227	661137230	00	0.00	N	2	300
287	20231227	8940	9330	9330	8850	103300	925615690	00	0.00	N	5	-280
288	20231226	9220	9530	9700	9210	70530	657800620	00	0.00	N	5	-290
289	20231222	9510	9700	9800	9420	59350	572032510	00	0.00	N	5	-90
290	20231221	9600	9540	9750	9270	120646	1145226380	00	0.00	N	5	-150
291	20231220	9750	9500	10230	9500	241909	2396127020	00	0.00	N	2	280
292	20231219	9470	9610	9630	9300	60132	569664490	00	0.00	N	5	-130
293	20231218	9600	9220	9700	9220	94465	898607150	00	0.00	N	2	390
294	20231215	9210	9440	9780	9210	139656	1316628190	00	0.00	N	5	-220
295	20231214	9430	9750	9760	9400	115782	1103417710	00	0.00	N	5	-210
296	20231213	9640	9950	9960	9500	156244	1507494370	00	0.00	N	5	-310
297	20231212	9950	10210	10250	9780	150097	1502767470	00	0.00	N	5	-200
298	20231211	10150	11190	11650	10000	627834	6688389060	00	0.00	N	5	-1050
299	20231208	11200	10510	11370	10240	262946	2900314750	00	0.00	N	2	740
300	20231207	10460	10030	10700	9950	177894	1836330390	00	0.00	N	2	350
301	20231206	10110	10250	10260	9580	195659	1932771180	00	0.00	N	5	-130
302	20231205	10240	11430	11550	10220	289021	3088352910	00	0.00	N	5	-1190
303	20231204	11430	11600	11680	11110	167671	1917783300	00	0.00	N	2	20
304	20231201	11410	11810	11810	11320	156501	1792218250	00	0.00	N	5	-400
305	20231130	11810	11720	11990	11620	113603	1336228060	00	0.00	N	2	90
306	20231129	11720	11960	12140	11400	285950	3351062960	00	0.00	N	5	-170
307	20231128	11890	12280	12330	11860	252818	3043578150	00	0.00	N	5	-510
308	20231127	12400	12650	12950	12070	440101	5503837400	00	0.00	N	2	60
309	20231124	12340	12190	12650	12000	425943	5280977210	00	0.00	N	2	160
310	20231123	12180	12450	12750	11960	461618	5672517980	00	0.00	N	5	-320
311	20231122	12500	12370	12950	12370	536495	6759231860	00	0.00	N	2	20
312	20231121	12480	12580	12720	11890	563160	6933899480	00	0.00	N	2	130
313	20231120	12350	13480	14080	12240	1216160	16215449610	00	0.00	N	5	-750
314	20231117	13100	14200	14250	13010	801711	10809155910	00	0.00	N	5	-1330
315	20231116	14430	13640	14870	13370	2759979	38886788240	00	0.00	N	2	180
316	20231115	14250	12600	14250	12100	3547727	46313497320	00	0.00	N	2	1620
317	20231114	12630	12030	13100	11630	2310616	28623949660	00	0.00	N	2	930
318	20231113	11700	11450	12000	10850	1115384	12815605000	00	0.00	N	5	-100
319	20231110	11800	11630	12270	10630	2685673	31713975380	00	0.00	N	2	140
320	20231109	11660	17040	17400	11490	6732507	93981446390	00	0.00	N	5	-1340