KissMeData/172670/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	8380	7970	8390	7960	67824	557860905	00	0.00	N	2	370
3	20250509	8010	8230	8230	7910	37538	300400750	00	0.00	N	5	-100
4	20250508	8110	7970	8160	7970	33402	268938290	00	0.00	N	2	160
5	20250507	7950	7820	8110	7820	30411	242701870	00	0.00	N	2	50
6	20250502	7900	7970	8150	7830	37440	296449705	00	0.00	N	5	-70
7	20250430	7970	8330	8330	7910	41002	329508815	00	0.00	N	5	-290
8	20250429	8260	8260	8400	8200	29141	241079270	00	0.00	N	3	0
9	20250428	8260	8620	8620	8260	74849	632747910	00	0.00	N	5	-220
10	20250425	8480	8450	8620	8400	69665	590156540	00	0.00	N	2	80
11	20250424	8400	8430	8560	8300	62141	523475685	00	0.00	N	5	-30
12	20250423	8430	8300	8430	8190	63231	524475540	00	0.00	N	2	270
13	20250422	8160	8110	8300	8110	32582	266627480	00	0.00	N	5	-160
14	20250421	8320	8250	8410	8220	50646	420526950	00	0.00	N	5	-10
15	20250418	8330	8510	8560	8210	47041	389548435	00	0.00	N	5	-70
16	20250417	8400	8160	8400	8150	69595	578671070	00	0.00	N	2	150
17	20250416	8250	8790	8790	8240	98175	830889270	00	0.00	N	5	-330
18	20250415	8580	8510	8690	8350	95962	819527225	00	0.00	N	2	80
19	20250414	8500	8410	8600	8350	93891	793839170	00	0.00	N	2	170
20	20250411	8330	8080	8370	7960	56788	465488670	00	0.00	N	2	210
21	20250410	8120	8260	8300	8090	89619	733373310	00	0.00	N	2	350
22	20250409	7770	7550	7770	7470	103472	790594070	00	0.00	N	3	0
23	20250408	7770	7980	8200	7700	107113	853506305	00	0.00	N	5	-20
24	20250407	7790	8180	8180	7720	163112	1275444585	00	0.00	N	5	-810
25	20250404	8600	8460	8980	8300	107425	921962965	00	0.00	N	5	-70
26	20250403	8670	8450	8800	8450	81552	706181420	00	0.00	N	5	-180
27	20250402	8850	9270	9480	8820	134232	1208444065	00	0.00	N	5	-480
28	20250401	9330	9080	9410	9010	102967	951337625	00	0.00	N	2	250
29	20250331	9080	9510	9620	9050	140346	1305755020	00	0.00	N	5	-760
30	20250328	9840	10440	10460	9730	195553	1953799720	00	0.00	N	5	-600
31	20250327	10440	10440	10730	10260	129169	1355768310	00	0.00	N	5	-360
32	20250326	10800	10980	11250	10580	206138	2246890040	00	0.00	N	5	-480
33	20250325	11280	12390	12390	11210	284503	3316617495	00	0.00	N	5	-870
34	20250324	12150	11920	12400	11780	629702	7590987275	00	0.00	N	2	610
35	20250321	11540	10670	11920	10520	728816	8394566420	00	0.00	N	2	870
36	20250320	10670	10970	11030	10600	101627	1090242725	00	0.00	N	5	-290
37	20250319	10960	10900	11090	10750	90657	991711515	00	0.00	N	5	-80
38	20250318	11040	11440	11580	10960	186563	2080579025	00	0.00	N	5	-320
39	20250317	11360	11850	11900	11300	270524	3131773340	00	0.00	N	5	-40
40	20250314	11400	11260	11510	11110	169758	1927207690	00	0.00	N	2	240
41	20250313	11160	11290	11950	11030	623617	7191640505	00	0.00	N	2	280
42	20250312	10880	10430	11400	10430	229161	2514009170	00	0.00	N	2	370
43	20250311	10510	10280	10560	10090	132839	1367615950	00	0.00	N	5	-280
44	20250310	10790	10980	11190	10710	126760	1381943995	00	0.00	N	5	-340
45	20250307	11130	11280	11750	11000	281689	3180835220	00	0.00	N	5	-260
46	20250306	11390	12200	12200	11290	431690	5090361890	00	0.00	N	5	-670
47	20250305	12060	10690	12940	10690	1866299	22735966900	00	0.00	N	2	1610
48	20250304	10450	11250	11250	10330	182026	1919658810	00	0.00	N	5	-560
49	20250228	11010	10690	11330	10670	157995	1731115520	00	0.00	N	5	-70
50	20250227	11080	11780	11870	11030	283781	3200566040	00	0.00	N	5	-520
51	20250226	11600	11550	11990	11260	295833	3427133810	00	0.00	N	2	30
52	20250225	11570	11570	12530	11290	278967	3296418300	00	0.00	N	5	-160
53	20250224	11730	11940	12200	11680	208173	2464821160	00	0.00	N	5	-770
54	20250221	12500	12250	13430	12200	723535	9251083500	00	0.00	N	2	780
55	20250220	11720	13230	13360	11670	450808	5503369620	00	0.00	N	5	-1310
56	20250219	13030	13380	14140	12960	428969	5756629950	00	0.00	N	5	-340
57	20250218	13370	13220	13700	13130	326928	4395423820	00	0.00	N	5	-90
58	20250217	13460	12830	13460	12690	340105	4441935530	00	0.00	N	2	150
59	20250214	13310	14250	14390	13190	705232	9669896360	00	0.00	N	2	10
60	20250213	13300	13500	13800	12610	750026	9857006500	00	0.00	N	5	-80
61	20250212	13380	14020	14880	13300	1401211	19511735240	00	0.00	N	5	-910
62	20250211	14290	12410	15570	12060	7405972	106324995940	00	0.00	N	2	2310
63	20250210	11980	11320	13280	11020	5163763	61711925180	00	0.00	N	2	1680
64	20250207	10300	8420	10300	8190	2879209	27192878710	00	0.00	N	2	1900
65	20250206	8400	8590	8950	8390	464953	3995498740	00	0.00	N	5	-60
66	20250205	8460	7830	8490	7750	445376	3631203850	00	0.00	N	2	710
67	20250204	7750	7890	8460	7730	475911	3869645320	00	0.00	N	5	-190
68	20250203	7940	7510	9400	7510	2223519	19215661800	00	0.00	N	2	140
69	20250131	7800	7280	7810	7010	138761	1040118710	00	0.00	N	2	380
70	20250124	7420	7780	7780	7340	81293	604989700	00	0.00	N	5	-180
71	20250123	7600	7650	7860	7570	95763	736494470	00	0.00	N	5	-150
72	20250122	7750	7670	8150	7620	349340	2754515070	00	0.00	N	2	320
73	20250121	7430	7580	7600	7390	42225	315679680	00	0.00	N	5	-170
74	20250120	7600	7500	7640	7270	71223	534353270	00	0.00	N	2	100
75	20250117	7500	7650	7700	7410	82147	615739040	00	0.00	N	5	-150
76	20250116	7650	7780	8090	7580	245129	1919568550	00	0.00	N	2	210
77	20250115	7440	7650	7770	7380	185275	1404746960	00	0.00	N	2	60
78	20250114	7380	7320	7380	7140	98644	715476430	00	0.00	N	2	20
79	20250113	7360	7610	7770	7320	132988	990557810	00	0.00	N	5	-380
80	20250110	7740	8000	8010	7670	136645	1067572980	00	0.00	N	5	-170
81	20250109	7910	8250	8400	7280	546598	4219223610	00	0.00	N	5	-910
82	20250108	8820	8750	9120	8390	405131	3563057640	00	0.00	N	3	0
83	20250107	8820	9780	9780	8810	483698	4394553560	00	0.00	N	5	-720
84	20250106	9540	9530	10320	9270	1328942	13081079200	00	0.00	N	2	220
85	20250103	9320	9180	9610	9020	509759	4744187690	00	0.00	N	2	110
86	20250102	9210	9560	9570	9040	495871	4570546380	00	0.00	N	5	-180
87	20241230	9390	9130	10000	9060	2296042	21989103980	00	0.00	N	2	250
88	20241227	9140	8100	9590	8090	3789895	34255078800	00	0.00	N	2	1250
89	20241226	7890	8150	8400	7890	516715	4215442850	00	0.00	N	5	-80
90	20241224	7970	8260	8290	7880	323146	2597031520	00	0.00	N	5	-240
91	20241223	8210	7850	8350	7800	814069	6592663150	00	0.00	N	2	670
92	20241220	7540	8400	8430	7380	641526	5098925140	00	0.00	N	5	-700
93	20241219	8240	6950	8710	6770	2609927	21346583760	00	0.00	N	2	1080
94	20241218	7160	7420	7420	6860	286928	2048746300	00	0.00	N	5	-170
95	20241217	7330	7510	7690	7000	312025	2288487020	00	0.00	N	2	110
96	20241216	7220	7270	7550	7050	337466	2467411060	00	0.00	N	5	-50
97	20241213	7270	7360	7380	7060	402259	2900247160	00	0.00	N	5	-10
98	20241212	7280	6560	7570	6490	1745905	12486150470	00	0.00	N	2	740
99	20241211	6540	5750	7180	5710	3081895	21044447870	00	0.00	N	2	1000
100	20241210	5540	5040	5570	5040	53903	292533260	00	0.00	N	2	440
101	20241209	5100	5700	5890	5100	60071	325209180	00	0.00	N	5	-800
102	20241206	5900	6170	6170	5690	51126	299119860	00	0.00	N	5	-300
103	20241205	6200	6190	6320	6100	10207	63378230	00	0.00	N	3	0
104	20241204	6200	6110	6310	6050	20104	123403210	00	0.00	N	5	-130
105	20241203	6330	6090	6430	6090	30803	191912500	00	0.00	N	2	230
106	20241202	6100	6270	6390	5930	39653	245478770	00	0.00	N	5	-160
107	20241129	6260	6590	6590	6200	35925	226403940	00	0.00	N	5	-330
108	20241128	6590	6750	6790	6500	26842	177238510	00	0.00	N	5	-160
109	20241127	6750	6970	6990	6660	28812	194611020	00	0.00	N	5	-210
110	20241126	6960	7010	7100	6840	16134	111629950	00	0.00	N	5	-50
111	20241125	7010	6680	7020	6680	33945	235261720	00	0.00	N	2	360
112	20241122	6650	6760	6990	6630	39587	269880420	00	0.00	N	2	10
113	20241121	6640	6710	7380	6640	56933	389343370	00	0.00	N	5	-100
114	20241120	6740	6780	6860	6600	27631	186056150	00	0.00	N	5	-40
115	20241119	6780	6960	7100	6740	42679	292430190	00	0.00	N	5	-180
116	20241118	6960	7300	7420	6930	61108	438068240	00	0.00	N	5	-290
117	20241115	7250	7430	7490	7080	63022	455780580	00	0.00	N	5	-250
118	20241114	7500	7820	8030	7410	64065	487522980	00	0.00	N	5	-450
119	20241113	7950	7820	8020	7810	21743	172308220	00	0.00	N	2	120
120	20241112	7830	8050	8240	7820	63440	503282960	00	0.00	N	5	-280
121	20241111	8110	8650	8700	8100	56967	477187110	00	0.00	N	5	-590
122	20241108	8700	8620	8950	8620	28514	251589860	00	0.00	N	2	140
123	20241107	8560	8740	8790	8470	20126	172669780	00	0.00	N	5	-170
124	20241106	8730	8990	9000	8580	12962	113728960	00	0.00	N	5	-160
125	20241105	8890	8890	8970	8790	12296	109163200	00	0.00	N	5	-10
126	20241104	8900	8670	8960	8570	15079	133116860	00	0.00	N	2	230
127	20241101	8670	8710	8760	8520	24481	211174810	00	0.00	N	5	-210
128	20241031	8880	8670	8950	8400	37878	330296600	00	0.00	N	2	200
129	20241030	8680	8900	8980	8600	28068	245039130	00	0.00	N	5	-220
130	20241029	8900	8900	8950	8600	32116	280794910	00	0.00	N	2	10
131	20241028	8890	8830	9080	8800	22305	198251640	00	0.00	N	2	140
132	20241025	8750	8950	9120	8660	33400	293126060	00	0.00	N	5	-200
133	20241024	8950	9300	9350	8880	39964	358704240	00	0.00	N	5	-420
134	20241023	9370	9060	9420	9010	27131	249789660	00	0.00	N	2	310
135	20241022	9060	9640	9720	9050	43342	401762190	00	0.00	N	5	-580
136	20241021	9640	9280	9740	9250	26271	251431390	00	0.00	N	2	350
137	20241018	9290	9570	9660	9290	31059	293516840	00	0.00	N	5	-280
138	20241017	9570	9750	9800	9460	37736	361847810	00	0.00	N	5	-170
139	20241016	9740	9910	9950	9720	31424	308211420	00	0.00	N	5	-370
140	20241015	10110	9800	10430	9800	67223	680122960	00	0.00	N	2	310
141	20241014	9800	9630	9890	9630	15761	153530770	00	0.00	N	2	140
142	20241011	9660	9600	9860	9600	7588	73968430	00	0.00	N	3	0
143	20241010	9660	9950	10000	9620	22406	218383040	00	0.00	N	5	-240
144	20241008	9900	10050	10090	9860	13965	138362640	00	0.00	N	5	-250
145	20241007	10150	9980	10150	9760	22488	224524590	00	0.00	N	2	260
146	20241004	9890	9990	10090	9860	14486	143993920	00	0.00	N	5	-10
147	20241002	9900	9840	10090	9700	20259	198904530	00	0.00	N	3	0
148	20240930	9900	10270	10270	9900	31035	311201310	00	0.00	N	5	-390
149	20240927	10290	10320	10400	10200	43854	452237780	00	0.00	N	5	-60
150	20240926	10350	9990	10370	9970	77734	794895000	00	0.00	N	2	360
151	20240925	9990	9830	10090	9780	32288	321492550	00	0.00	N	2	160
152	20240924	9830	9610	9830	9410	30870	297680450	00	0.00	N	2	220
153	20240923	9610	9690	9890	9580	9653	93911930	00	0.00	N	5	-80
154	20240920	9690	9570	9810	9560	18641	179854260	00	0.00	N	2	200
155	20240919	9490	9750	9840	9300	28924	273285780	00	0.00	N	5	-260
156	20240913	9750	9690	9790	9540	14016	135369250	00	0.00	N	2	40
157	20240912	9710	9490	9940	9490	42175	413197580	00	0.00	N	2	310
158	20240911	9400	9310	9600	9280	20265	190981680	00	0.00	N	3	0
159	20240910	9400	9250	9450	9220	20513	191687910	00	0.00	N	2	170
160	20240909	9230	8670	9230	8490	27541	242693620	00	0.00	N	2	230
161	20240906	9000	9380	9550	8930	63454	573665960	00	0.00	N	5	-550
162	20240905	9550	9350	9800	9250	54712	521357670	00	0.00	N	2	290
163	20240904	9260	9620	9880	9260	58355	554937680	00	0.00	N	5	-760
164	20240903	10020	10040	10340	9900	35527	358900480	00	0.00	N	2	80
165	20240902	9940	10090	10100	9850	11818	117399940	00	0.00	N	5	-150
166	20240830	10090	9970	10240	9800	26987	269144260	00	0.00	N	2	260
167	20240829	9830	10100	10130	9750	48384	476532120	00	0.00	N	5	-410
168	20240828	10240	9850	10380	9670	58842	593932800	00	0.00	N	2	470
169	20240827	9770	9860	9860	9590	41396	401461710	00	0.00	N	5	-90
170	20240826	9860	9970	10080	9750	35036	345979360	00	0.00	N	5	-110
171	20240823	9970	9940	10350	9860	58632	590214460	00	0.00	N	2	50
172	20240822	9920	10320	10450	9920	54105	542093250	00	0.00	N	5	-410
173	20240821	10330	10300	10440	10060	36295	371929690	00	0.00	N	2	10
174	20240820	10320	10040	10440	10040	65266	674075990	00	0.00	N	2	280
175	20240819	10040	10310	10310	9920	65834	661550230	00	0.00	N	5	-270
176	20240816	10310	10590	10600	10130	59655	619279960	00	0.00	N	5	-170
177	20240814	10480	10380	10570	10350	46792	489690170	00	0.00	N	2	280
178	20240813	10200	10280	10400	10030	39553	400800480	00	0.00	N	5	-50
179	20240812	10250	9820	10370	9820	80494	821501860	00	0.00	N	2	450
180	20240809	9800	9930	10150	9760	59343	588831930	00	0.00	N	2	70
181	20240808	9730	9510	9770	9210	50447	481373200	00	0.00	N	2	20
182	20240807	9710	9390	10090	9390	115311	1127013320	00	0.00	N	2	180
183	20240806	9530	9280	9880	9280	165095	1579685940	00	0.00	N	2	250
184	20240805	9280	11430	11430	9000	290988	2928920840	00	0.00	N	5	-2650
185	20240802	11930	12350	12350	11600	88457	1049318490	00	0.00	N	5	-730
186	20240801	12660	12030	12800	12030	136434	1696788300	00	0.00	N	2	720
187	20240731	11940	11520	11940	11300	63146	729024610	00	0.00	N	2	390
188	20240730	11550	12110	12150	11300	93895	1083510230	00	0.00	N	5	-540
189	20240729	12090	12030	12100	11850	44538	532295910	00	0.00	N	2	70
190	20240726	12020	11960	12170	11850	63677	762132590	00	0.00	N	5	-50
191	20240725	12070	11980	12310	11780	100540	1206694110	00	0.00	N	5	-300
192	20240724	12370	12550	12680	12260	62728	780830570	00	0.00	N	5	-360
193	20240723	12730	13170	13270	12500	101840	1300994790	00	0.00	N	5	-430
194	20240722	13160	13630	13780	13030	72629	963093560	00	0.00	N	5	-620
195	20240719	13780	13730	13900	13650	40046	550701090	00	0.00	N	5	-110
196	20240718	13890	14300	14300	13700	80517	1116343510	00	0.00	N	5	-500
197	20240717	14390	14340	14440	14190	32845	470283370	00	0.00	N	5	-10
198	20240716	14400	14510	14630	14200	69455	997258540	00	0.00	N	5	-200
199	20240715	14600	14900	14900	14200	75251	1085195070	00	0.00	N	5	-300
200	20240712	14900	15990	16020	14680	184039	2785641340	00	0.00	N	5	-1120
201	20240711	16020	16290	16330	15770	65982	1058405490	00	0.00	N	5	-330
202	20240710	16350	16810	16880	16090	110585	1810842760	00	0.00	N	5	-460
203	20240709	16810	16950	17300	16810	64595	1092404590	00	0.00	N	5	-200
204	20240708	17010	17010	19980	16920	429578	7728375800	00	0.00	N	3	0
205	20240705	17010	17240	17630	16880	61609	1053996640	00	0.00	N	5	-310
206	20240704	17320	17100	17460	16800	52488	901912630	00	0.00	N	2	230
207	20240703	17090	17090	17380	16950	34500	589706570	00	0.00	N	5	-100
208	20240702	17190	17350	17500	17100	26494	457003370	00	0.00	N	5	-300
209	20240701	17490	17420	17690	17240	39488	690542200	00	0.00	N	2	70
210	20240628	17420	17300	17640	17300	27762	484118490	00	0.00	N	2	120
211	20240627	17300	17210	17540	17100	37140	642648930	00	0.00	N	3	0
212	20240626	17300	17560	17600	17200	64658	1122245690	00	0.00	N	5	-210
213	20240625	17510	17750	17770	17400	41463	726353200	00	0.00	N	5	-330
214	20240624	17840	18110	18390	17760	40952	738447470	00	0.00	N	5	-260
215	20240621	18100	18550	18550	18050	71044	1289438940	00	0.00	N	5	-450
216	20240620	18550	19580	19670	18520	90236	1700498710	00	0.00	N	5	-930
217	20240619	19480	18970	19630	18370	175518	3347954270	00	0.00	N	2	860
218	20240618	18620	18990	19290	18600	547277	9544303663	00	0.00	N	5	-360
219	20240617	18980	19020	19190	18860	52379	993750980	00	0.00	N	5	-270
220	20240614	19250	19890	19890	19010	70655	1362708140	00	0.00	N	5	-640
221	20240613	19890	20350	20800	19890	81318	1629689070	00	0.00	N	5	-460
222	20240612	20350	20800	20900	20050	184293	3774052250	00	0.00	N	2	300
223	20240611	20050	20150	20700	19980	99157	2061428730	00	0.00	N	5	-300
224	20240610	20350	19790	20750	19500	145257	2947715400	00	0.00	N	2	560
225	20240607	19790	19050	19910	18850	92099	1786629830	00	0.00	N	2	780
226	20240605	19010	18360	19110	18200	98543	1853433410	00	0.00	N	2	970
227	20240604	18040	18900	19000	17940	197914	3606440240	00	0.00	N	5	-970
228	20240603	19010	19130	19220	18980	45702	870873330	00	0.00	N	5	-40
229	20240531	19050	19470	19470	19010	59292	1132953070	00	0.00	N	5	-230
230	20240530	19280	19900	19900	19090	82404	1592390380	00	0.00	N	5	-370
231	20240529	19650	20100	20150	19650	74753	1482860490	00	0.00	N	5	-400
232	20240528	20050	20200	20250	19950	44736	897141480	00	0.00	N	5	-100
233	20240527	20150	19730	20300	19720	46651	930623090	00	0.00	N	2	450
234	20240524	19700	19990	20050	19490	118873	2339737000	00	0.00	N	5	-400
235	20240523	20100	20200	20400	20000	55423	1118211850	00	0.00	N	5	-100
236	20240522	20200	21200	21200	19990	122310	2476723220	00	0.00	N	5	-600
237	20240521	20800	20550	20900	20350	74787	1546186750	00	0.00	N	2	250
238	20240520	20550	20300	20550	20050	64447	1307478200	00	0.00	N	2	250
239	20240517	20300	19990	20450	19520	440129	8815412040	00	0.00	N	5	-1600
240	20240516	21900	21600	22200	21450	172613	3747177450	00	0.00	N	2	500
241	20240514	21400	20600	21550	20400	106475	2256578900	00	0.00	N	2	650
242	20240513	20750	20550	20850	20500	74222	1531055000	00	0.00	N	2	300
243	20240510	20450	21350	21350	20400	161764	3343565950	00	0.00	N	5	-900
244	20240509	21350	22200	22450	21350	119911	2603059250	00	0.00	N	5	-900
245	20240508	22250	22000	22400	21650	127322	2808724450	00	0.00	N	2	250
246	20240507	22000	22550	22650	21900	172428	3825168650	00	0.00	N	5	-200
247	20240503	22200	23000	23050	22000	205981	4626842750	00	0.00	N	5	-600
248	20240502	22800	20950	22850	20850	455895	10135779050	00	0.00	N	2	2000
249	20240430	20800	20900	21200	20500	113860	2374273250	00	0.00	N	5	-150
250	20240429	20950	20800	21350	20600	85179	1787121950	00	0.00	N	2	300
251	20240426	20650	21500	21750	20600	106507	2245010650	00	0.00	N	5	-400
252	20240425	21050	21100	21600	20900	120475	2560010000	00	0.00	N	5	-450
253	20240424	21500	20600	21650	20550	183791	3906286250	00	0.00	N	2	1200
254	20240423	20300	20450	20650	19940	126033	2559715610	00	0.00	N	2	200
255	20240422	20100	20350	20800	19800	246180	4956195260	00	0.00	N	5	-750
256	20240419	20850	22850	22850	20550	439427	9367757250	00	0.00	N	5	-2150
257	20240418	23000	22700	23100	22350	297630	6783703750	00	0.00	N	2	150
258	20240417	22850	22350	23400	22300	292656	6723102000	00	0.00	N	2	550
259	20240416	22300	23300	23700	21650	435693	9761384650	00	0.00	N	5	-1500
260	20240415	23800	23500	24250	22300	556206	12955363350	00	0.00	N	2	250
261	20240412	23550	24150	25200	23200	1368784	33180952150	00	0.00	N	2	350
262	20240411	23200	22350	23600	22050	367578	8533742550	00	0.00	N	2	250
263	20240409	22950	21700	23100	21300	397428	8868013350	00	0.00	N	2	1250
264	20240408	21700	22900	23000	21700	354094	7920905000	00	0.00	N	5	-1150
265	20240405	22850	21550	23150	21250	570818	12810736500	00	0.00	N	2	750
266	20240404	22100	21100	22950	20900	1054545	23367978950	00	0.00	N	2	1650
267	20240403	20450	20250	20650	19620	87408	1754020660	00	0.00	N	2	100
268	20240402	20350	20500	20900	20150	99260	2031658450	00	0.00	N	5	-50
269	20240401	20400	20150	20650	19970	89948	1827413550	00	0.00	N	2	300
270	20240329	20100	20450	20450	19880	120211	2409932190	00	0.00	N	5	-200
271	20240328	20300	19350	20500	19110	145882	2896688240	00	0.00	N	2	910
272	20240327	19390	19510	19510	19000	115583	2217116520	00	0.00	N	5	-100
273	20240326	19490	20200	20200	19400	151152	2971012380	00	0.00	N	5	-510
274	20240325	20000	20850	20900	20000	126192	2546270600	00	0.00	N	5	-800
275	20240322	20800	20500	20800	20300	80892	1659173200	00	0.00	N	2	250
276	20240321	20550	20900	21150	20400	144221	2983207550	00	0.00	N	5	-150
277	20240320	20700	20800	21250	20250	137060	2820672650	00	0.00	N	5	-200
278	20240319	20900	21700	21700	20800	142107	3014374000	00	0.00	N	5	-800
279	20240318	21700	21450	21700	21200	69786	1497670750	00	0.00	N	2	300
280	20240315	21400	21800	21950	21100	174767	3745728400	00	0.00	N	5	-500
281	20240314	21900	22500	22750	21850	173258	3825269000	00	0.00	N	5	-1000
282	20240313	22900	23650	23650	22550	1130612	24943191130	00	0.00	N	5	-300
283	20240312	23200	22350	23200	21800	207264	4705234400	00	0.00	N	2	800
284	20240311	22400	23700	24500	22350	824703	19472331400	00	0.00	N	5	-550
285	20240308	22950	23000	23600	22550	236941	5470454250	00	0.00	N	2	450
286	20240307	22500	23000	23100	22300	129956	2938990400	00	0.00	N	5	-550
287	20240306	23050	21700	23050	21700	185269	4167893200	00	0.00	N	2	950
288	20240305	22100	22400	22650	21500	112623	2494321700	00	0.00	N	5	-300
289	20240304	22400	21750	22550	21750	170100	3776608750	00	0.00	N	2	950
290	20240229	21450	21700	21900	21150	108612	2320617600	00	0.00	N	5	-600
291	20240228	22050	21950	22800	21900	180065	4031919950	00	0.00	N	2	100
292	20240227	21950	21650	22500	20850	191745	4154583950	00	0.00	N	2	350
293	20240226	21600	22100	22550	21500	127858	2817633100	00	0.00	N	5	-500
294	20240223	22100	23300	23450	22050	176673	3983940600	00	0.00	N	5	-750
295	20240222	22850	22800	23500	21850	178297	4021345500	00	0.00	N	2	500
296	20240221	22350	21550	22750	21400	120256	2673430250	00	0.00	N	2	600
297	20240220	21750	22100	22100	21400	96479	2096609500	00	0.00	N	5	-350
298	20240219	22100	22050	22750	22000	79575	1769765650	00	0.00	N	5	-300
299	20240216	22400	23300	23350	22250	183982	4176367300	00	0.00	N	5	-1000
300	20240215	23400	24550	24700	23150	348283	8312371650	00	0.00	N	5	-550
301	20240214	23950	22300	24000	21900	409115	9510321850	00	0.00	N	2	1500
302	20240213	22450	21800	22850	21600	295202	6623117850	00	0.00	N	2	950
303	20240208	21500	21600	22100	21300	160690	3489227100	00	0.00	N	2	50
304	20240207	21450	21850	21850	21200	129200	2770610000	00	0.00	N	5	-850
305	20240206	22300	21100	22300	20350	236338	5062201900	00	0.00	N	2	1250
306	20240205	21050	20900	21300	20300	166472	3484758600	00	0.00	N	2	450
307	20240202	20600	21000	21750	20350	170003	3551422800	00	0.00	N	5	-250
308	20240201	20850	21500	22000	20300	293236	6114664000	00	0.00	N	5	-850
309	20240131	21700	23350	23600	21700	236887	5290276650	00	0.00	N	5	-1900
310	20240130	23600	24450	24750	23000	275351	6478627500	00	0.00	N	5	-850
311	20240129	24450	25100	26050	24050	783733	19693278900	00	0.00	N	5	-400
312	20240126	24850	24700	25200	23800	411249	10104232400	00	0.00	N	5	-100
313	20240125	24950	25250	26500	24550	1132375	29072239750	00	0.00	N	2	50
314	20240124	24900	26000	26000	24150	470772	11679779900	00	0.00	N	5	-700
315	20240123	25600	25200	26750	24050	1652847	41892773600	00	0.00	N	2	500
316	20240122	25100	21550	25300	21150	1527270	36390369500	00	0.00	N	2	3750
317	20240119	21350	20500	21400	20500	115792	2433277400	00	0.00	N	2	1150
318	20240118	20200	19800	20650	19760	89399	1814268290	00	0.00	N	2	350
319	20240117	19850	20350	20350	19700	96447	1923551130	00	0.00	N	5	-350
320	20240116	20200	20750	21250	20050	142800	2906762250	00	0.00	N	5	-750
321	20240115	20950	21050	21350	20550	90747	1908820850	00	0.00	N	5	-100
322	20240112	21050	22750	23250	21000	250209	5460100650	00	0.00	N	5	-1800
323	20240111	22850	23150	23150	22650	81162	1852190400	00	0.00	N	5	-150
324	20240110	23000	23750	23800	22800	121730	2826792300	00	0.00	N	5	-750
325	20240109	23750	24250	24400	23200	207816	4953846350	00	0.00	N	5	-150
326	20240108	23900	24250	24450	23650	158278	3791767000	00	0.00	N	5	-400
327	20240105	24300	24700	25900	23650	633450	15614248050	00	0.00	N	2	450
328	20240104	23850	24200	24550	23250	352007	8433295650	00	0.00	N	5	-300
329	20240103	24150	24200	24550	23100	465074	11055375100	00	0.00	N	5	-900
330	20240102	25050	23600	25400	23450	825262	20318787900	00	0.00	N	2	2100
331	20231228	22950	21600	22950	21400	302307	6835023000	00	0.00	N	2	1300
332	20231227	21650	21600	21750	20900	112432	2391375750	02	0.00	N	2	250
333	20231226	21400	22250	22250	21150	112927	2424641100	00	0.00	N	5	-750
334	20231222	22150	22050	22600	21800	219088	4885335850	00	0.00	N	2	250
335	20231221	21900	21650	22450	21500	113679	2492608950	00	0.00	N	5	-200
336	20231220	22100	22300	22400	21650	96802	2134912550	00	0.00	N	3	0
337	20231219	22100	21800	22100	21450	98619	2154559650	00	0.00	N	2	300
338	20231218	21800	21350	21850	21000	84600	1822343600	00	0.00	N	2	350
339	20231215	21450	22600	22700	21000	220482	4755763350	00	0.00	N	5	-1100
340	20231214	22550	22400	22700	21850	185264	4142096900	00	0.00	N	2	450
341	20231213	22100	21750	22350	21350	109683	2410053900	00	0.00	N	2	350
342	20231212	21750	22150	22650	21500	122744	2703251450	00	0.00	N	5	-400
343	20231211	22150	21900	22450	21650	173325	3827062200	00	0.00	N	2	300
344	20231208	21850	21350	22250	20850	244660	5260635950	00	0.00	N	2	900
345	20231207	20950	22150	22250	20900	277941	5941583600	00	0.00	N	5	-1400
346	20231206	22350	22700	22800	21800	134409	3019971850	00	0.00	N	5	-50
347	20231205	22400	23000	23700	22200	193046	4427420700	00	0.00	N	5	-700
348	20231204	23100	24000	24000	22200	274178	6264894000	00	0.00	N	5	-600
349	20231201	23700	23300	24100	23000	431305	10174556300	00	0.00	N	2	600
350	20231130	23100	22450	23650	22100	492124	11300124100	00	0.00	N	2	400
351	20231129	22700	22450	23200	21900	602780	13599380850	00	0.00	N	2	500
352	20231128	22200	21850	22800	21000	522140	11470382000	00	0.00	N	5	-150
353	20231127	22350	19650	23100	19400	1303950	28131195680	00	0.00	N	2	3560
354	20231124	18790	18560	18970	18200	82385	1531841450	00	0.00	N	2	190
355	20231123	18600	18740	19260	18470	69127	1292832680	00	0.00	N	5	-130
356	20231122	18730	19000	19140	18730	56152	1062424240	00	0.00	N	5	-450
357	20231121	19180	19000	19480	18790	85303	1628765760	00	0.00	N	2	200
358	20231120	18980	19500	19720	18770	102557	1968795940	00	0.00	N	5	-150
359	20231117	19130	17540	19380	17370	248443	4672254520	00	0.00	N	2	1570
360	20231116	17560	17920	17950	17420	25057	440908430	00	0.00	N	5	-300
361	20231115	17860	17590	18220	17480	82077	1465413570	00	0.00	N	2	270
362	20231114	17590	17100	17750	17010	31727	550180230	00	0.00	N	2	490
363	20231113	17100	17640	17870	17050	48516	837366410	00	0.00	N	5	-530
364	20231110	17630	17540	17660	17100	58110	1005600000	00	0.00	N	5	-120
365	20231109	17750	17920	18180	17490	44026	784951900	00	0.00	N	5	-160
366	20231108	17910	18440	18540	17760	34035	615128550	00	0.00	N	5	-340
367	20231107	18250	18610	18710	17960	40361	734615910	00	0.00	N	5	-360
368	20231106	18610	18730	19200	18590	68679	1296267210	00	0.00	N	5	-50
369	20231103	18660	18530	19090	18130	67615	1259637630	00	0.00	N	2	400
370	20231102	18260	17500	18700	17500	72958	1335777640	00	0.00	N	2	1100
371	20231101	17160	16950	17230	16940	27507	470814970	00	0.00	N	2	210
372	20231031	16950	17490	17850	16720	34104	585534460	00	0.00	N	5	-500
373	20231030	17450	17410	17880	17360	19733	346389630	00	0.00	N	5	-150
374	20231027	17600	17020	17670	16800	65502	1128976120	00	0.00	N	2	260
375	20231026	17340	17680	18240	17110	31690	551432130	00	0.00	N	5	-700
376	20231025	18040	17660	18450	17500	51265	930993230	00	0.00	N	2	400
377	20231024	17640	17440	17650	16780	58939	1009880760	00	0.00	N	2	210
378	20231023	17430	17610	17900	17400	33608	590843460	00	0.00	N	5	-430
379	20231020	17860	18000	18050	17500	38733	685622650	00	0.00	N	5	-300
380	20231019	18160	19020	19030	18100	68520	1264839620	00	0.00	N	5	-1180
381	20231018	19340	19800	19880	19190	40340	784429850	00	0.00	N	5	-470
382	20231017	19810	19280	19940	19190	44300	863561320	00	0.00	N	2	720
383	20231016	19090	20250	20250	18980	128507	2493879830	00	0.00	N	5	-1160
384	20231013	20250	20700	21250	20250	89331	1850372550	00	0.00	N	5	-400
385	20231012	20650	21450	21450	20550	96268	2004331600	00	0.00	N	5	-500
386	20231011	21150	21250	22100	21050	70555	1522046600	00	0.00	N	2	200
387	20231010	20950	20400	22400	20400	150200	3192103850	00	0.00	N	2	300
388	20231006	20650	20350	21000	20000	26360	545512750	00	0.00	N	2	450
389	20231005	20200	21050	21150	19920	74008	1512084140	00	0.00	N	5	-600
390	20231004	20800	21450	21450	20750	39787	836391050	00	0.00	N	5	-950
391	20230927	21750	20750	21750	20300	62478	1332370100	00	0.00	N	2	850
392	20230926	20900	21350	21450	20800	62405	1309271900	00	0.00	N	5	-450
393	20230925	21350	21750	22000	21100	50522	1083011200	00	0.00	N	5	-400
394	20230922	21750	20900	22500	20850	100659	2197748800	00	0.00	N	2	400
395	20230921	21350	22150	22400	21150	166232	3589747000	00	0.00	N	5	-1200
396	20230920	22550	22950	23100	22100	99366	2235678200	00	0.00	N	5	-250
397	20230919	22800	24300	24400	22550	175191	4061110500	00	0.00	N	5	-1400
398	20230918	24200	24000	24600	23500	107114	2557211750	00	0.00	N	5	-250
399	20230915	24450	25350	25600	24400	135098	3375569250	00	0.00	N	5	-500
400	20230914	24950	24500	25000	23850	132224	3242657200	00	0.00	N	2	500
401	20230913	24450	25100	26100	24200	232688	5844229500	00	0.00	N	5	-650
402	20230912	25100	24200	25450	24050	247502	6176572300	00	0.00	N	2	950
403	20230911	24150	24200	24300	23250	140092	3335828500	00	0.00	N	2	150
404	20230908	24000	24550	25000	23400	265422	6393331400	00	0.00	N	5	-750
405	20230907	24750	25300	25750	23800	465555	11554687200	00	0.00	N	5	-1000
406	20230906	25750	24400	26750	23850	1017939	25908645400	00	0.00	N	2	1750
407	20230905	24000	22800	24600	22350	547718	12885299400	00	0.00	N	2	1600
408	20230904	22400	22150	25500	21900	1244277	29172722800	00	0.00	N	2	850
409	20230901	21550	20250	21650	20200	286513	6063125950	00	0.00	N	2	1350
410	20230831	20200	20500	20600	20100	73484	1488516550	00	0.00	N	5	-350
411	20230830	20550	20850	21050	20350	114563	2365728750	00	0.00	N	3	0
412	20230829	20550	20150	21150	19970	181435	3746107750	00	0.00	N	2	550
413	20230828	20000	19970	20250	19710	101356	2023243500	00	0.00	N	2	150
414	20230825	19850	19810	20200	19680	108580	2161351700	00	0.00	N	5	-200
415	20230824	20050	20850	21100	19990	309821	6318971310	00	0.00	N	5	-350
416	20230823	20400	20000	22750	19780	876691	18559841570	00	0.00	N	2	400
417	20230822	20000	21150	21750	19980	183600	3794007550	00	0.00	N	5	-950
418	20230821	20950	20400	22400	20100	268749	5650819750	00	0.00	N	2	650
419	20230818	20300	21700	21900	20200	275368	5780461900	00	0.00	N	5	-1400
420	20230817	21700	21500	22200	21100	141881	3066397550	00	0.00	N	5	-300
421	20230816	22000	22500	24250	21950	430407	9938779150	00	0.00	N	5	-1050
422	20230814	23050	21800	23350	21600	255112	5751443900	00	0.00	N	2	1050
423	20230811	22000	21500	22200	21200	179152	3908074400	00	0.00	N	2	700
424	20230810	21300	21800	21800	21250	154740	3323851800	00	0.00	N	5	-900
425	20230809	22200	22400	22850	22000	223192	4999326450	00	0.00	N	5	-200
426	20230808	22400	21900	24800	21100	1304139	29892290450	00	0.00	N	2	600
427	20230807	21800	22650	23100	21600	161393	3590706150	00	0.00	N	5	-650
428	20230804	22450	22000	22900	21300	177889	3965928250	00	0.00	N	2	350
429	20230803	22100	23350	23400	21300	280920	6171273150	00	0.00	N	5	-900
430	20230802	23000	24800	24800	22900	306344	7207211950	00	0.00	N	5	-1350
431	20230801	24350	24050	25150	23400	491043	11847296400	00	0.00	N	2	650
432	20230731	23700	22700	24650	22000	719481	16916017300	00	0.00	N	2	300
433	20230728	23400	23850	25250	22450	1022469	24189677650	00	0.00	N	2	850
434	20230727	22550	31600	32750	22200	4484016	118850357700	00	0.00	N	5	-2450