KissMeData/321370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	1244	1239	1250	1215	152196	188315263	00	0.00	N	2	4
3	20250509	1240	1241	1241	1213	140711	172414195	00	0.00	N	5	-1
4	20250508	1241	1238	1244	1220	117445	144644458	00	0.00	N	2	4
5	20250507	1237	1221	1240	1221	58315	72006925	00	0.00	N	2	3
6	20250502	1234	1248	1248	1221	84741	104292976	00	0.00	N	5	-14
7	20250430	1248	1250	1262	1229	166642	206808979	00	0.00	N	3	0
8	20250429	1248	1289	1289	1207	122820	152229998	00	0.00	N	5	-9
9	20250428	1257	1280	1305	1252	323722	413925622	00	0.00	N	5	-23
10	20250425	1280	1270	1293	1239	206288	260691258	00	0.00	N	2	10
11	20250424	1270	1280	1305	1190	342184	433207548	00	0.00	N	2	2
12	20250423	1268	1242	1270	1238	193719	242637161	00	0.00	N	2	33
13	20250422	1235	1258	1258	1218	322436	397048321	00	0.00	N	5	-23
14	20250421	1258	1242	1304	1227	316345	402828286	00	0.00	N	2	26
15	20250418	1232	1199	1239	1195	112080	136248861	00	0.00	N	2	23
16	20250417	1209	1198	1223	1178	64185	77771240	00	0.00	N	2	11
17	20250416	1198	1225	1233	1198	116899	141614309	00	0.00	N	5	-27
18	20250415	1225	1225	1229	1194	152368	185245324	00	0.00	N	2	19
19	20250414	1206	1200	1220	1168	124908	150515519	00	0.00	N	2	26
20	20250411	1180	1146	1196	1126	122527	143296521	00	0.00	N	2	33
21	20250410	1147	1118	1166	1118	185027	211660987	00	0.00	N	2	45
22	20250409	1102	1129	1136	1085	225485	249363515	00	0.00	N	5	-26
23	20250408	1128	1151	1172	1111	212071	240875680	00	0.00	N	5	-21
24	20250407	1149	1194	1200	1125	279650	320785256	00	0.00	N	5	-79
25	20250404	1228	1218	1239	1185	300019	360191468	00	0.00	N	3	0
26	20250403	1228	1225	1255	1210	129700	159474956	00	0.00	N	5	-30
27	20250402	1258	1266	1279	1230	136354	170882507	00	0.00	N	5	-6
28	20250401	1264	1237	1270	1237	164966	207241902	00	0.00	N	2	41
29	20250331	1223	1258	1258	1208	225313	275550521	00	0.00	N	5	-38
30	20250328	1261	1306	1307	1245	395578	499895559	00	0.00	N	5	-54
31	20250327	1315	1291	1350	1270	538302	710603281	00	0.00	N	2	24
32	20250326	1291	1296	1296	1251	391122	496985874	00	0.00	N	2	9
33	20250325	1282	1279	1314	1270	383817	492718043	00	0.00	N	2	4
34	20250324	1278	1264	1302	1234	403869	512159086	00	0.00	N	5	-7
35	20250321	1285	1318	1331	1257	746556	962701560	00	0.00	N	5	-40
36	20250320	1325	1381	1391	1318	1271254	1721301321	00	0.00	N	3	0
37	20250319	1325	1430	1430	1310	1940779	2630189788	00	0.00	N	5	-72
38	20250318	1397	1700	1700	1373	9703976	14907913298	00	0.00	N	5	-300
39	20250317	1697	1307	1697	1299	2851962	4808549060	00	0.00	N	1	391
40	20250314	1306	1312	1343	1302	127387	167311843	00	0.00	N	5	-5
41	20250313	1311	1335	1374	1301	186174	246216805	00	0.00	N	5	-37
42	20250312	1348	1320	1368	1310	86566	115787261	00	0.00	N	2	28
43	20250311	1320	1295	1348	1269	130695	170738241	00	0.00	N	5	-10
44	20250310	1330	1393	1421	1330	281319	383823783	00	0.00	N	5	-66
45	20250307	1396	1384	1492	1373	549161	787375760	00	0.00	N	2	26
46	20250306	1370	1362	1416	1349	227769	314693187	00	0.00	N	2	9
47	20250305	1361	1414	1429	1337	303209	416757338	00	0.00	N	5	-53
48	20250304	1414	1432	1451	1371	181532	256393884	00	0.00	N	5	-4
49	20250228	1418	1390	1431	1379	241310	338354238	00	0.00	N	2	8
50	20250227	1410	1439	1453	1400	257065	365060575	00	0.00	N	5	-29
51	20250226	1439	1448	1467	1411	306729	441767735	00	0.00	N	5	-9
52	20250225	1448	1466	1480	1430	277266	402164148	00	0.00	N	5	-18
53	20250224	1466	1496	1535	1440	1054639	1564329663	00	0.00	N	5	-34
54	20250221	1500	1448	1531	1429	997120	1470999620	00	0.00	N	2	64
55	20250220	1436	1444	1459	1403	628482	899009355	00	0.00	N	5	-8
56	20250219	1444	1308	1504	1303	4528485	6517058723	00	0.00	N	2	136
57	20250218	1308	1284	1313	1276	307543	399368598	00	0.00	N	2	25
58	20250217	1283	1282	1295	1265	247714	316953895	00	0.00	N	2	1
59	20250214	1282	1275	1303	1270	284233	366018416	00	0.00	N	2	4
60	20250213	1278	1298	1330	1277	475065	618038869	00	0.00	N	2	3
61	20250212	1275	1292	1298	1262	308517	395936491	00	0.00	N	5	-16
62	20250211	1291	1270	1292	1260	213077	272283175	00	0.00	N	2	22
63	20250210	1269	1284	1291	1200	201815	252993246	00	0.00	N	5	-10
64	20250207	1279	1269	1319	1245	523496	674585174	00	0.00	N	2	24
65	20250206	1255	1235	1256	1220	166476	206850916	00	0.00	N	2	20
66	20250205	1235	1235	1262	1216	296551	367305993	00	0.00	N	2	8
67	20250204	1227	1220	1238	1200	235244	287625722	00	0.00	N	2	27
68	20250203	1200	1244	1256	1191	510601	615417095	00	0.00	N	5	-56
69	20250131	1256	1289	1289	1243	396179	497850646	00	0.00	N	5	-33
70	20250124	1289	1275	1298	1275	330737	425181630	00	0.00	N	2	4
71	20250123	1285	1305	1305	1269	487579	625109481	00	0.00	N	5	-12
72	20250122	1297	1308	1328	1297	505347	662353478	00	0.00	N	5	-11
73	20250121	1308	1302	1315	1292	341871	445543553	00	0.00	N	5	-1
74	20250120	1309	1303	1329	1277	450815	587470020	00	0.00	N	2	6
75	20250117	1303	1277	1309	1277	408306	528440488	00	0.00	N	2	15
76	20250116	1288	1297	1314	1288	577564	748527796	00	0.00	N	5	-7
77	20250115	1295	1286	1388	1273	1588095	2098666315	00	0.00	N	2	9
78	20250114	1286	1265	1289	1249	427243	541051453	00	0.00	N	2	19
79	20250113	1267	1305	1308	1266	565211	722301211	00	0.00	N	5	-38
80	20250110	1305	1291	1406	1279	1901797	2534367793	00	0.00	N	2	13
81	20250109	1292	1320	1320	1266	1433028	1845611705	00	0.00	N	5	-31
82	20250108	1323	1338	1344	1304	994898	1311591463	00	0.00	N	5	-13
83	20250107	1336	1295	1378	1285	5334376	7131683492	00	0.00	N	5	-341
84	20250106	1677	1689	1740	1674	168707	285879700	00	0.00	N	5	-12
85	20250103	1689	1698	1740	1630	219487	369572473	00	0.00	N	2	29
86	20250102	1660	1652	1660	1605	125470	204828315	00	0.00	N	2	56
87	20241230	1604	1520	1625	1520	107760	171755065	00	0.00	N	2	54
88	20241227	1550	1629	1629	1541	156795	244915740	02	0.00	N	5	-54
89	20241226	1604	1594	1660	1590	183528	296927972	00	0.00	N	2	10
90	20241224	1594	1670	1689	1592	159583	256992476	00	0.00	N	5	-53
91	20241223	1647	1644	1690	1600	170389	279559514	00	0.00	N	2	35
92	20241220	1612	1763	1763	1611	329204	549471897	00	0.00	N	5	-125
93	20241219	1737	1740	1819	1681	513255	898443613	00	0.00	N	5	-72
94	20241218	1809	1750	1843	1704	1231640	2171638822	00	0.00	N	5	-53
95	20241217	1862	1561	1979	1481	6071268	11004008818	00	0.00	N	2	298
96	20241216	1564	1729	1729	1564	486999	790196126	00	0.00	N	5	-108
97	20241213	1672	1604	1729	1591	738742	1237521757	00	0.00	N	2	81
98	20241212	1591	1667	1689	1583	263289	425796875	00	0.00	N	5	-76
99	20241211	1667	1653	1725	1582	236773	396878103	00	0.00	N	2	14
100	20241210	1653	1527	1659	1471	265287	424837310	00	0.00	N	2	130
101	20241209	1523	1602	1700	1453	396413	613045332	00	0.00	N	5	-198
102	20241206	1721	1890	1910	1716	493252	874322645	00	0.00	N	5	-145
103	20241205	1866	1870	1977	1820	608139	1128298990	00	0.00	N	5	-34
104	20241204	1900	1829	2085	1794	3356278	6512670167	00	0.00	N	5	-20
105	20241203	1920	2130	2240	1840	6080395	12433804274	00	0.00	N	5	-23
106	20241202	1943	1499	1943	1420	9478947	17151146534	00	0.00	N	1	448
107	20241129	1495	1620	1620	1490	262899	400219214	00	0.00	N	5	-125
108	20241128	1620	1575	1621	1538	164024	256609716	00	0.00	N	2	32
109	20241127	1588	1642	1642	1588	151130	242513632	00	0.00	N	5	-48
110	20241126	1636	1810	1864	1629	338147	577618280	00	0.00	N	5	-149
111	20241125	1785	1597	1812	1597	459004	798898709	00	0.00	N	2	190
112	20241122	1595	1662	1674	1580	147082	237081668	00	0.00	N	5	-67
113	20241121	1662	1683	1703	1610	57726	95206276	00	0.00	N	5	-41
114	20241120	1703	1820	1820	1683	43569	74821844	00	0.00	N	5	-23
115	20241119	1726	1746	1780	1704	54676	93976283	00	0.00	N	2	15
116	20241118	1711	1700	1781	1700	57014	99511938	00	0.00	N	5	-4
117	20241115	1715	1630	1719	1606	109049	180216635	00	0.00	N	2	42
118	20241114	1673	1810	1810	1662	98242	168144178	00	0.00	N	5	-32
119	20241113	1705	1809	1840	1705	201768	350018951	00	0.00	N	5	-102
120	20241112	1807	2000	2030	1804	313385	594906882	00	0.00	N	5	-182
121	20241111	1989	1891	2215	1890	960154	1961171535	00	0.00	N	2	97
122	20241108	1892	2050	2100	1882	282673	546531124	01	-12.83	N	5	-30
123	20241107	1921	2061	2061	1852	607778	1178873410	00	0.00	N	2	34
124	20241106	1887	1874	1948	1839	351717	665227240	00	0.00	N	2	13
125	20241105	1874	1869	1926	1839	119674	226306570	00	0.00	N	2	4
126	20241104	1869	1991	1991	1847	101311	191632885	00	0.00	N	5	-56
127	20241101	1926	1878	1983	1869	199483	384905550	00	0.00	N	2	47
128	20241031	1878	1874	1935	1817	112192	212824780	00	0.00	N	2	30
129	20241030	1847	1878	1917	1843	127078	240178260	00	0.00	N	5	-34
130	20241029	1882	1874	1882	1821	65435	121192455	00	0.00	N	2	26
131	20241028	1856	1817	1882	1817	49509	91757285	00	0.00	N	2	34
132	20241025	1821	1869	1908	1769	148608	270311700	00	0.00	N	5	-61
133	20241024	1882	1926	1939	1874	108475	205578015	00	0.00	N	5	-61
134	20241023	1943	1961	1978	1891	94239	182173175	00	0.00	N	5	-17
135	20241022	1961	1991	1991	1908	119011	230245605	00	0.00	N	5	-30
136	20241021	1991	2017	2022	1961	73960	146652480	00	0.00	N	5	-17
137	20241018	2009	2052	2070	1974	115966	232795750	00	0.00	N	5	-30
138	20241017	2039	2022	2048	1978	118096	236886860	00	0.00	N	5	-4
139	20241016	2044	1935	2126	1926	775553	1569705280	00	0.00	N	2	104
140	20241015	1939	2013	2048	1939	99412	195785835	00	0.00	N	5	-56
141	20241014	1996	1939	2013	1935	127332	250073965	00	0.00	N	2	26
142	20241011	1969	2004	2039	1961	140438	279451655	00	0.00	N	5	-34
143	20241010	2004	2044	2057	1987	146770	294962875	00	0.00	N	5	-39
144	20241008	2044	2091	2118	2030	157973	324713030	00	0.00	N	5	-65
145	20241007	2109	2122	2126	1996	188122	383994315	00	0.00	N	2	43
146	20241004	2065	2144	2144	2013	324447	671898780	00	0.00	N	5	-52
147	20241002	2118	2209	2257	2091	324490	703034555	00	0.00	N	5	-56
148	20240930	2174	2070	2327	2065	1695519	3708180180	00	0.00	N	5	-549
149	20240927	2723	2702	2736	2649	176110	469698785	00	0.00	N	2	52
150	20240926	2671	2632	2680	2632	94302	250385015	00	0.00	N	2	43
151	20240925	2628	2606	2693	2606	181056	479765600	00	0.00	N	2	26
152	20240924	2601	2571	2649	2571	81813	212145145	00	0.00	N	2	34
153	20240923	2567	2575	2619	2545	175005	450549755	00	0.00	N	5	-39
154	20240920	2606	2614	2950	2580	1710634	4783153915	00	0.00	N	2	26
155	20240919	2580	2654	2697	2580	65735	171384510	00	0.00	N	5	-74
156	20240913	2654	2675	2715	2619	41433	110008030	00	0.00	N	2	8
157	20240912	2645	2610	2732	2580	82018	218414095	00	0.00	N	2	82
158	20240911	2562	2606	2641	2553	98310	254048850	00	0.00	N	5	-52
159	20240910	2614	2523	2771	2462	268383	702792840	00	0.00	N	2	130
160	20240909	2484	2440	2510	2401	29276	71822020	00	0.00	N	2	30
161	20240906	2453	2536	2588	2453	77495	192596175	00	0.00	N	5	-82
162	20240905	2536	2588	2606	2510	50072	127570210	00	0.00	N	5	-4
163	20240904	2540	2575	2593	2449	85144	215711475	00	0.00	N	5	-78
164	20240903	2619	2671	2693	2610	66007	173901585	00	0.00	N	5	-52
165	20240902	2671	2715	2736	2623	46587	124343190	00	0.00	N	5	-43
166	20240830	2715	2763	2767	2662	88567	239452705	00	0.00	N	2	56
167	20240829	2658	2771	2771	2649	112269	301636430	00	0.00	N	5	-113
168	20240828	2771	2750	2876	2719	189467	532883540	00	0.00	N	3	0
169	20240827	2771	2662	2780	2614	95802	258207585	00	0.00	N	2	108
170	20240826	2662	2667	2715	2597	87413	231065115	00	0.00	N	2	8
171	20240823	2654	2715	2715	2619	99238	263950450	00	0.00	N	5	-30
172	20240822	2684	2719	2793	2680	159233	431906325	00	0.00	N	5	-52
173	20240821	2736	2789	2824	2736	139079	383671950	00	0.00	N	5	-61
174	20240820	2798	2697	2850	2684	273344	758531285	00	0.00	N	2	91
175	20240819	2706	2715	2763	2662	202163	548024300	00	0.00	N	5	-8
176	20240816	2715	2710	2754	2649	319353	860484455	00	0.00	N	2	39
177	20240814	2675	2553	3312	2532	5752869	17094263830	00	0.00	N	2	126
178	20240813	2549	2532	2658	2453	293581	749648940	00	0.00	N	2	47
179	20240812	2501	2497	2601	2484	153926	389056145	00	0.00	N	2	8
180	20240809	2492	2471	2610	2466	162568	406630760	00	0.00	N	2	26
181	20240808	2466	2440	2645	2414	388208	990380690	00	0.00	N	5	-52
182	20240807	2519	2375	2536	2327	597079	1450461950	00	0.00	N	2	69
183	20240806	2449	2318	2854	2318	5991152	16316166185	00	0.00	N	2	252
184	20240805	2196	2370	2431	2004	269753	613154925	00	0.00	N	5	-274
185	20240802	2471	2492	2580	2458	120928	301240330	00	0.00	N	5	-113
186	20240801	2584	2519	2671	2519	60466	156723660	00	0.00	N	2	4
187	20240731	2580	2562	2606	2510	75070	191007425	00	0.00	N	2	17
188	20240730	2940	3070	3115	2940	141815	424222295	00	0.00	N	5	-160
189	20240729	3100	3050	3125	3010	53655	163722400	00	0.00	N	2	30
190	20240726	3070	3185	3270	3005	203775	628838875	00	0.00	N	5	-145
191	20240725	3215	3200	3290	3150	144835	462514900	00	0.00	N	5	-40
192	20240724	3255	3265	3375	3250	67025	219995055	00	0.00	N	5	-80
193	20240723	3335	3400	3460	3320	74382	250072950	00	0.00	N	5	-90
194	20240722	3425	3640	3640	3400	207609	722884605	00	0.00	N	5	-230
195	20240719	3655	3345	3770	3265	699123	2522174585	00	0.00	N	2	315
196	20240718	3340	3335	3475	3310	79426	268518005	00	0.00	N	5	-145
197	20240717	3485	3390	3605	3390	120858	423162670	00	0.00	N	2	65
198	20240716	3420	3480	3480	3390	46384	159485605	00	0.00	N	5	-65
199	20240715	3485	3370	3485	3280	115046	393760305	00	0.00	N	2	145
200	20240712	3340	3340	3365	3250	35385	117730575	00	0.00	N	5	-10
201	20240711	3350	3350	3365	3295	60984	202563315	00	0.00	N	3	0
202	20240710	3350	3350	3365	3280	54508	180603855	00	0.00	N	2	5
203	20240709	3345	3215	3370	3160	109719	363319250	00	0.00	N	2	155
204	20240708	3190	3110	3230	3105	27855	87791890	00	0.00	N	2	70
205	20240705	3120	3140	3175	3105	61030	191204800	00	0.00	N	5	-20
206	20240704	3140	3240	3240	3130	74455	235330540	00	0.00	N	5	-30
207	20240703	3170	3285	3285	3165	166716	534525585	00	0.00	N	5	-70
208	20240702	3240	3430	3430	3150	141725	462402510	00	0.00	N	5	-140
209	20240701	3380	3290	3400	3230	113077	376375865	00	0.00	N	2	150
210	20240628	3230	3235	3265	3180	85585	276237065	00	0.00	N	3	0
211	20240627	3230	3300	3335	3210	157709	511694315	00	0.00	N	5	-110
212	20240626	3340	3430	3430	3285	62892	209778310	00	0.00	N	5	-25
213	20240625	3365	3330	3365	3200	126699	418497520	00	0.00	N	3	0
214	20240624	3365	3525	3555	3345	168078	571157455	00	0.00	N	5	-160
215	20240621	3525	3620	3620	3525	83932	297961140	00	0.00	N	5	-70
216	20240620	3595	3580	3620	3575	47771	171501405	00	0.00	N	2	5
217	20240619	3590	3620	3690	3565	106851	383355230	00	0.00	N	5	-30
218	20240618	3620	3650	3700	3620	88918	323267320	00	0.00	N	5	-30
219	20240617	3650	3680	3725	3645	104096	381151040	00	0.00	N	5	-30
220	20240614	3680	3750	3750	3670	124835	461508795	00	0.00	N	5	-70
221	20240613	3750	3765	3765	3650	127172	472199755	00	0.00	N	2	30
222	20240612	3720	3700	3740	3700	48849	181451360	00	0.00	N	2	20
223	20240611	3700	3750	3750	3700	72410	268898025	00	0.00	N	5	-50
224	20240610	3750	3780	3780	3700	74414	277670315	00	0.00	N	5	-15
225	20240607	3765	3780	3780	3700	67231	251450380	00	0.00	N	2	75
226	20240605	3690	3700	3740	3670	74040	273195390	00	0.00	N	5	-15
227	20240604	3705	3725	3750	3685	101429	375707620	00	0.00	N	5	-70
228	20240603	3775	3740	3785	3680	122224	455543950	00	0.00	N	2	35
229	20240531	3740	3765	3840	3705	122692	463217110	00	0.00	N	5	-25
230	20240530	3765	3640	3775	3635	241929	895693005	00	0.00	N	2	125
231	20240529	3640	3900	4110	3640	1254928	4954425450	00	0.00	N	5	-95
232	20240528	3735	3690	3735	3650	113478	418530060	00	0.00	N	2	45
233	20240527	3690	3755	3775	3670	178028	657883460	00	0.00	N	5	-70
234	20240524	3760	3775	3820	3740	100687	378612965	00	0.00	N	5	-15
235	20240523	3775	3900	3900	3725	172825	653113010	00	0.00	N	5	-125
236	20240522	3900	4000	4025	3870	274680	1081567245	00	0.00	N	2	75
237	20240521	3825	3775	3860	3705	115855	437365850	00	0.00	N	2	50
238	20240520	3775	3920	3935	3765	194890	741684605	00	0.00	N	5	-120
239	20240517	3895	3925	3985	3890	129413	505578270	00	0.00	N	5	-70
240	20240516	3965	4020	4020	3930	91626	363562170	00	0.00	N	3	0
241	20240514	3965	3935	3975	3880	72214	284344550	00	0.00	N	2	35
242	20240513	3930	3975	4035	3920	181940	717587965	00	0.00	N	5	-70
243	20240510	4000	4020	4020	3980	114669	458087980	00	0.00	N	5	-30
244	20240509	4030	4065	4065	3990	89732	359875120	00	0.00	N	5	-10
245	20240508	4040	4095	4095	4010	113837	458600150	00	0.00	N	5	-40
246	20240507	4080	4080	4095	4045	162690	661472385	00	0.00	N	2	80
247	20240503	4000	4085	4110	3985	277423	1115771620	00	0.00	N	5	-65
248	20240502	4065	4125	4125	4035	121022	492732870	00	0.00	N	2	35
249	20240430	4030	4025	4175	4025	214051	878856955	00	0.00	N	2	5
250	20240429	4025	4000	4055	3910	139333	557952645	00	0.00	N	2	45
251	20240426	3980	4010	4050	3930	123067	491144760	00	0.00	N	5	-45
252	20240425	4025	4040	4090	4005	139663	565747705	00	0.00	N	5	-10
253	20240424	4035	3975	4075	3975	90186	363662310	00	0.00	N	2	70
254	20240423	3965	3975	4025	3950	136855	544772795	00	0.00	N	5	-10
255	20240422	3975	3980	4050	3935	154559	614155440	00	0.00	N	3	0
256	20240419	3975	4055	4055	3940	188997	752572365	00	0.00	N	5	-80
257	20240418	4055	3970	4080	3970	126599	511204070	00	0.00	N	2	10
258	20240417	4045	4200	4200	4030	147827	602018025	00	0.00	N	5	-65
259	20240416	4110	4190	4235	4070	179950	744019170	00	0.00	N	5	-80
260	20240415	4190	3945	4490	3900	1084982	4620799415	00	0.00	N	2	140
261	20240412	4050	4200	4210	4030	178631	730762485	00	0.00	N	5	-50
262	20240411	4100	4080	4225	4065	104490	432996425	00	0.00	N	5	-20
263	20240409	4120	4170	4220	4095	163263	677930000	00	0.00	N	5	-65
264	20240408	4185	4280	4335	4080	225121	932586115	00	0.00	N	5	-95
265	20240405	4280	4495	4550	4260	476903	2088393075	00	0.00	N	5	-345
266	20240404	4625	4585	4665	4545	257985	1190095010	00	0.00	N	3	0
267	20240403	4625	4565	4660	4465	257163	1170734005	00	0.00	N	2	60
268	20240402	4565	4555	4625	4410	344952	1554258860	00	0.00	N	2	5
269	20240401	4560	4425	4560	4420	231080	1039341990	00	0.00	N	2	155
270	20240329	4405	4420	4495	4355	207084	912310455	00	0.00	N	5	-15
271	20240328	4420	4585	4650	4420	337002	1511335410	00	0.00	N	5	-165
272	20240327	4585	4620	4870	4500	490424	2267620405	00	0.00	N	5	-85
273	20240326	4670	4650	4770	4620	313560	1467414515	00	0.00	N	5	-35
274	20240325	4705	4885	4910	4650	451909	2153539330	00	0.00	N	5	-165
275	20240322	4870	5020	5020	4825	844062	4136306880	00	0.00	N	5	-150
276	20240321	5020	4585	5180	4530	3705259	18398275920	00	0.00	N	2	470
277	20240320	4550	4780	4800	4540	631825	2929282460	00	0.00	N	5	-280
278	20240319	4830	4760	4845	4575	1336809	6299992055	00	0.00	N	2	75
279	20240318	4755	4420	5300	4400	8015657	39755090275	00	0.00	N	2	655
280	20240315	4100	4130	4275	4010	180403	740441675	00	0.00	N	5	-110
281	20240314	4210	4170	4360	4150	413844	1759299020	00	0.00	N	2	130
282	20240313	4080	4075	4175	4030	194596	797725325	00	0.00	N	2	50
283	20240312	4030	4070	4080	3980	156317	628113595	00	0.00	N	5	-40
284	20240311	4070	4160	4160	4025	206112	838791640	00	0.00	N	5	-130
285	20240308	4200	4100	4250	4055	382256	1588878045	00	0.00	N	2	200
286	20240307	4000	4035	4100	3900	337437	1342949145	00	0.00	N	5	-30
287	20240306	4030	3910	4040	3905	240421	955447920	00	0.00	N	2	60
288	20240305	3970	4095	4095	3895	355970	1409294690	00	0.00	N	5	-50
289	20240304	4020	4120	4210	3975	514556	2087305475	00	0.00	N	5	-115
290	20240229	4135	4240	4240	4105	288512	1198411670	00	0.00	N	5	-105
291	20240228	4240	4440	4465	4190	454324	1942214380	00	0.00	N	5	-145
292	20240227	4385	4730	4820	4385	508195	2324128625	00	0.00	N	5	-305
293	20240226	4690	4785	4785	4515	543830	2501025060	00	0.00	N	5	-60
294	20240223	4750	4695	4825	4610	374982	1772375840	00	0.00	N	2	75
295	20240222	4675	4810	4895	4650	430988	2047780095	00	0.00	N	5	-105
296	20240221	4780	4840	4840	4750	252759	1205700180	00	0.00	N	5	-75
297	20240220	4855	5000	5050	4820	335700	1640563625	00	0.00	N	5	-100
298	20240219	4955	4840	4985	4750	282411	1384428920	00	0.00	N	2	95
299	20240216	4860	4990	4990	4850	330018	1609331675	00	0.00	N	5	-130
300	20240215	4990	5150	5160	4970	414781	2083202570	00	0.00	N	5	-110
301	20240214	5100	4890	5250	4850	494415	2500950585	00	0.00	N	2	105
302	20240213	4995	4840	5020	4770	369004	1827510930	00	0.00	N	2	185
303	20240208	4810	4695	4915	4655	377720	1814762440	00	0.00	N	2	60
304	20240207	4750	5040	5040	4700	460609	2210626565	00	0.00	N	5	-150
305	20240206	4900	4935	5000	4820	384427	1875426870	00	0.00	N	5	-60
306	20240205	4960	5220	5220	4960	458653	2310495795	00	0.00	N	5	-260
307	20240202	5220	5300	5530	5070	830964	4432107440	00	0.00	N	3	0
308	20240201	5220	4820	5350	4780	1232871	6304546555	00	0.00	N	2	375
309	20240131	4845	5350	5440	4820	1234487	6180494545	00	0.00	N	5	-565
310	20240130	5410	5770	5770	5330	863424	4743887610	00	0.00	N	5	-230
311	20240129	5640	5820	5850	5410	1389145	7805693820	00	0.00	N	5	-60
312	20240126	5700	6090	6110	5360	2704518	15467108150	00	0.00	N	5	-500
313	20240125	6200	6040	6400	5930	2971450	18471647440	00	0.00	N	2	170
314	20240124	6030	6360	6360	5940	2028315	12354575080	00	0.00	N	5	-170
315	20240123	6200	6100	6350	5810	5513629	33549974300	00	0.00	N	2	370
316	20240122	5830	5410	6000	5190	5704592	32518412810	00	0.00	N	2	560
317	20240119	5270	5160	5450	5120	1237446	6524495690	00	0.00	N	2	150
318	20240118	5120	5290	5490	5070	1023597	5392103150	00	0.00	N	5	-240
319	20240117	5360	5700	5720	5260	1670111	9111746870	00	0.00	N	5	-390
320	20240116	5750	5640	5930	5470	3910331	22213119900	00	0.00	N	2	60
321	20240115	5690	5500	5790	5220	5555895	31219594970	00	0.00	N	2	250
322	20240112	5440	5720	5930	5370	5820584	32584907330	00	0.00	N	5	-160
323	20240111	5600	4520	5830	4520	18916678	102498751480	00	0.00	N	2	1105
324	20240110	4495	4645	4650	4405	444911	1991397600	00	0.00	N	5	-75
325	20240109	4570	4475	4700	4455	1148454	5276912535	00	0.00	N	2	195
326	20240108	4375	4520	4570	4360	487344	2155469110	00	0.00	N	5	-145
327	20240105	4520	4585	4650	4455	889052	4037479330	00	0.00	N	5	-65
328	20240104	4585	4480	4875	4330	2142973	9781318210	00	0.00	N	2	180
329	20240103	4405	4420	4500	4315	574884	2517874590	00	0.00	N	5	-145
330	20240102	4550	4245	4565	4175	2047572	9083890055	00	0.00	N	2	510
331	20231228	4040	4130	4130	4010	237259	958581595	00	0.00	N	5	-90
332	20231227	4130	3970	4175	3950	481461	1965322530	02	0.00	N	2	180
333	20231226	3950	4080	4085	3950	476948	1911156235	00	0.00	N	5	-135
334	20231222	4085	4295	4360	4085	939757	3966810255	00	0.00	N	5	-145
335	20231221	4230	4105	4590	4080	4976413	21710955230	00	0.00	N	2	175
336	20231220	4055	4180	4195	4020	424661	1726184840	00	0.00	N	5	-80
337	20231219	4135	4045	4190	3960	617920	2516137415	00	0.00	N	2	105
338	20231218	4030	4020	4145	3965	902165	3676306880	00	0.00	N	2	125
339	20231215	3905	3935	4065	3855	489244	1946892610	00	0.00	N	2	15
340	20231214	3890	4030	4030	3870	300892	1179568760	00	0.00	N	5	-55
341	20231213	3945	3955	4180	3850	977227	3913448495	00	0.00	N	2	10
342	20231212	3935	3975	4250	3880	1977092	8096614235	00	0.00	N	5	-40
343	20231211	3975	3840	3975	3840	308561	1211438610	00	0.00	N	2	145
344	20231208	3830	3820	3840	3655	311536	1166415795	00	0.00	N	2	70
345	20231207	3760	3840	3840	3735	259421	979040700	00	0.00	N	5	-80
346	20231206	3840	3945	3945	3800	155771	601951640	00	0.00	N	3	0
347	20231205	3840	3965	3985	3840	288378	1125087150	00	0.00	N	5	-165
348	20231204	4005	4145	4145	4000	380071	1536501575	00	0.00	N	5	-140
349	20231201	4145	4020	4200	3965	427341	1752284160	00	0.00	N	2	115
350	20231130	4030	4005	4120	3995	290430	1180831570	00	0.00	N	2	10
351	20231129	4020	4180	4180	4005	518830	2131944590	00	0.00	N	5	-115
352	20231128	4135	3950	4155	3905	769135	3136554900	00	0.00	N	2	230
353	20231127	3905	4025	4025	3870	214803	840266535	00	0.00	N	5	-55
354	20231124	3960	3830	3975	3790	349134	1361973115	00	0.00	N	2	135
355	20231123	3825	3700	3835	3700	228841	868341300	00	0.00	N	2	10
356	20231122	3815	3935	3940	3800	309986	1188851690	00	0.00	N	5	-125
357	20231121	3940	4050	4105	3915	312680	1246321710	00	0.00	N	5	-75
358	20231120	4015	3990	4050	3860	245208	976184810	00	0.00	N	2	60
359	20231117	3955	3980	4110	3910	476977	1910253115	00	0.00	N	5	-10
360	20231116	3965	3850	4050	3775	716078	2833591305	00	0.00	N	2	115
361	20231115	3850	3850	3910	3805	440610	1702227665	00	0.00	N	2	35
362	20231114	3815	3625	4190	3615	2439706	9445526415	00	0.00	N	2	150
363	20231113	3665	3840	3930	3630	284530	1061097180	00	0.00	N	5	-135
364	20231110	3800	3725	3910	3670	214815	808619230	00	0.00	N	2	40
365	20231109	3760	3780	3850	3725	218245	824908460	00	0.00	N	5	-20
366	20231108	3780	3895	3935	3730	315000	1199372980	00	0.00	N	5	-115
367	20231107	3895	4115	4120	3795	446717	1748913945	00	0.00	N	5	-215
368	20231106	4110	4160	4210	4055	413234	1701868755	00	0.00	N	2	10
369	20231103	4100	4100	4315	4000	577811	2401410590	00	0.00	N	2	50
370	20231102	4050	3860	4050	3860	358178	1431541595	00	0.00	N	2	220
371	20231101	3830	3970	4060	3810	329461	1297585500	00	0.00	N	5	-115
372	20231031	3945	3940	4085	3835	398174	1579197290	00	0.00	N	2	25
373	20231030	3920	3710	3960	3635	311759	1197968910	00	0.00	N	2	215
374	20231027	3705	3650	3795	3620	215981	802665590	00	0.00	N	2	20
375	20231026	3685	3735	3845	3645	376295	1396940755	00	0.00	N	5	-200
376	20231025	3885	3960	4045	3880	366093	1442352235	00	0.00	N	5	-45
377	20231024	3930	3725	3965	3615	636326	2411215780	00	0.00	N	2	200
378	20231023	3730	3865	3870	3655	541513	2024026570	00	0.00	N	5	-135
379	20231020	3865	4055	4055	3800	681143	2656177445	00	0.00	N	5	-190
380	20231019	4055	4150	4190	3975	718128	2918375445	00	0.00	N	5	-165
381	20231018	4220	4280	4345	4165	443370	1873660865	00	0.00	N	5	-130
382	20231017	4350	4610	4695	4350	689899	3098340325	00	0.00	N	5	-170
383	20231016	4520	4675	4875	4315	1176732	5318413370	00	0.00	N	5	-235
384	20231013	4755	5030	5030	4645	797885	3807516870	00	0.00	N	5	-275
385	20231012	5030	5230	5250	4960	820022	4164915215	00	0.00	N	5	-140
386	20231011	5170	4975	5260	4930	1187267	6105753560	00	0.00	N	2	285
387	20231010	4885	5290	5560	4765	4703981	24588305685	00	0.00	N	5	-135
388	20231006	5020	4700	5170	4700	1251332	6212847925	00	0.00	N	2	330
389	20231005	4690	4680	4850	4530	719072	3370040400	00	0.00	N	2	30
390	20231004	4660	5080	5080	4570	1023695	4841161500	00	0.00	N	5	-430
391	20230927	5090	4910	5230	4910	1033657	5239959725	00	0.00	N	2	70
392	20230926	5020	5420	5450	4910	1613408	8276090185	00	0.00	N	5	-390
393	20230925	5410	5470	5730	5350	1594195	8763995470	00	0.00	N	5	-190
394	20230922	5600	6100	6660	5510	8052986	49710316030	00	0.00	N	5	-390
395	20230921	5990	6040	6350	5900	3098092	18886846780	00	0.00	N	5	-180
396	20230920	6170	6460	6670	6060	5948537	37674602900	00	0.00	N	5	-290
397	20230919	6460	5700	7250	5680	35395880	234402703990	00	0.00	N	2	690
398	20230918	5770	5320	5800	5040	6424231	35381622430	00	0.00	N	2	440
399	20230915	5330	5570	5680	5240	2758761	15007408450	00	0.00	N	5	-220
400	20230914	5550	5970	6000	5500	5588680	31767179780	00	0.00	N	5	-230
401	20230913	5780	5100	5920	4965	9571736	53141675035	00	0.00	N	2	580
402	20230912	5200	5340	5770	5200	9346232	51442250380	00	0.00	N	5	-120
403	20230911	5320	5000	5650	4860	14693830	77899597030	00	0.00	N	2	390
404	20230908	4930	4665	4940	4585	2585982	12502450275	00	0.00	N	2	255
405	20230907	4675	4820	4890	4610	1610609	7636060255	00	0.00	N	5	-225
406	20230906	4900	4725	4965	4605	4517702	21850093825	00	0.00	N	2	185
407	20230905	4715	4575	4990	4560	10077016	48546398355	00	0.00	N	2	220
408	20230904	4495	4680	5050	4435	5675254	26978535460	00	0.00	N	5	-200
409	20230901	4695	4895	4930	4695	2403172	11526853940	00	0.00	N	5	-290
410	20230831	4985	4790	4985	4640	5495985	26406949545	00	0.00	N	2	135
411	20230830	4850	4275	5470	4230	33587092	170938235325	00	0.00	N	2	640
412	20230829	4210	4040	4495	4035	1468420	6325576550	00	0.00	N	2	130
413	20230828	4080	4100	4140	4045	189636	773661345	00	0.00	N	2	15
414	20230825	4065	4025	4250	4015	492758	2030628755	00	0.00	N	5	-25
415	20230824	4090	3930	4130	3870	342222	1359926000	00	0.00	N	2	130
416	20230823	3960	3900	3970	3815	404091	1571379310	00	0.00	N	2	105
417	20230822	3855	3770	3930	3730	293977	1125044190	00	0.00	N	2	75
418	20230821	3780	3820	3890	3680	1001392	3740050654	00	0.00	N	5	-140
419	20230818	3920	3820	3990	3805	203997	793541945	00	0.00	N	2	5
420	20230817	3915	4060	4060	3820	535287	2105673885	00	0.00	N	5	-185
421	20230816	4100	4200	4345	4095	561955	2350787605	00	0.00	N	5	-175
422	20230814	4275	4210	4375	4155	688479	2926225785	00	0.00	N	5	-20
423	20230811	4295	4080	4420	4030	1512458	6441112850	00	0.00	N	2	210
424	20230810	4085	4080	4095	3980	419503	1685380350	00	0.00	N	5	-10
425	20230809	4095	4145	4210	4070	489979	2021344135	00	0.00	N	5	-15
426	20230808	4110	4150	4340	4100	956136	4025444625	00	0.00	N	5	-40
427	20230807	4150	4125	4365	4095	1528896	6485435480	00	0.00	N	2	60
428	20230804	4090	3980	4420	3900	1951576	8159560890	00	0.00	N	2	45
429	20230803	4045	4300	4300	3875	1885088	7624211510	00	0.00	N	5	-345
430	20230802	4390	4510	4595	4365	559459	2484095565	00	0.00	N	5	-140
431	20230801	4530	4700	4835	4500	816434	3806353575	00	0.00	N	5	-130
432	20230731	4660	4500	5090	4420	4616953	22512485830	00	0.00	N	2	260
433	20230728	4400	4450	4675	4345	837352	3747878650	00	0.00	N	5	-60
434	20230727	4460	4595	4935	4450	1049884	4931881670	00	0.00	N	5	-330
435	20230726	4790	4800	5090	4330	4175556	19965252255	00	0.00	N	2	105
436	20230725	4685	4590	4725	4350	2053124	9432133945	00	0.00	N	5	-5
437	20230724	4690	5750	5790	4690	2075636	10604818190	00	0.00	N	5	-1110
438	20230721	5800	6070	6230	5470	2819673	16314726370	00	0.00	N	5	-320
439	20230720	6120	6530	6570	5870	5897466	36633885630	00	0.00	N	5	-710
440	20230719	6830	12700	13000	6640	47062860	446164115160	00	0.00	N	2	2330