KissMeData/198940/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250207	777	793	795	776	104682	81918698	00	0.00	N	5	-15
3	20250206	792	815	830	789	141570	113041762	00	0.00	N	5	-21
4	20250205	813	837	860	801	175323	144123773	00	0.00	N	5	-12
5	20250204	825	805	855	790	330388	268608355	00	0.00	N	2	22
6	20250203	803	820	820	784	139609	112137829	00	0.00	N	5	-18
7	20250131	821	807	860	781	235961	193257157	00	0.00	N	2	16
8	20250124	805	777	845	777	255227	207430763	00	0.00	N	2	28
9	20250123	777	776	789	772	71849	56230405	00	0.00	N	2	1
10	20250122	776	777	789	771	34968	27200968	00	0.00	N	2	5
11	20250121	771	776	806	765	86605	67433075	00	0.00	N	5	-5
12	20250120	776	779	780	775	54052	41956382	00	0.00	N	5	-3
13	20250117	779	780	782	775	48878	37980289	00	0.00	N	2	4
14	20250116	775	768	778	768	46791	36137651	00	0.00	N	2	10
15	20250115	765	765	784	762	38501	29737103	00	0.00	N	2	2
16	20250114	763	774	787	763	89761	69825071	00	0.00	N	5	-11
17	20250113	774	780	780	774	36468	28305080	00	0.00	N	5	-3
18	20250110	777	776	788	776	41262	32200278	00	0.00	N	2	2
19	20250109	775	776	784	764	57031	44284205	00	0.00	N	5	-1
20	20250108	776	776	790	774	62140	48791456	00	0.00	N	2	1
21	20250107	775	774	789	767	104107	81064146	00	0.00	N	2	1
22	20250106	774	788	794	766	118627	92059448	00	0.00	N	5	-14
23	20250103	788	793	793	730	214172	164906058	00	0.00	N	5	-2
24	20250102	790	765	888	765	1106496	907178721	00	0.00	N	2	34
25	20241230	756	722	756	718	46353	34460495	00	0.00	N	2	33
26	20241227	723	716	733	715	50054	36104124	02	0.00	N	3	0
27	20241226	723	738	743	723	139227	101964192	00	0.00	N	5	-26
28	20241224	749	745	760	745	68933	51554942	00	0.00	N	3	0
29	20241223	749	754	760	733	65583	48787893	00	0.00	N	5	-4
30	20241220	753	776	780	737	52952	40305820	00	0.00	N	5	-23
31	20241219	776	772	776	767	38102	29378661	00	0.00	N	5	-1
32	20241218	777	780	787	765	62391	48464301	00	0.00	N	5	-3
33	20241217	780	787	795	765	69590	54053298	00	0.00	N	5	-6
34	20241216	786	785	796	783	77572	61109438	00	0.00	N	5	-7
35	20241213	793	787	793	777	29653	23283466	00	0.00	N	2	9
36	20241212	784	768	784	767	60580	46979524	00	0.00	N	2	6
37	20241211	778	752	789	740	196111	149806742	00	0.00	N	2	43
38	20241210	735	695	736	695	148657	107349959	00	0.00	N	2	27
39	20241209	708	731	832	695	322113	235122216	00	0.00	N	5	-34
40	20241206	742	772	772	725	156113	115155741	00	0.00	N	5	-22
41	20241205	764	771	784	764	44131	34126432	00	0.00	N	5	-7
42	20241204	771	780	784	765	105222	81547422	00	0.00	N	5	-9
43	20241203	780	746	786	746	128354	99905686	00	0.00	N	5	-2
44	20241202	782	810	815	779	232291	183282233	00	0.00	N	5	-34
45	20241129	816	831	839	816	35192	28999624	00	0.00	N	5	-15
46	20241128	831	810	843	810	61299	50635713	00	0.00	N	5	-4
47	20241127	835	843	843	834	46338	38843213	00	0.00	N	5	-8
48	20241126	843	848	859	792	54427	45794043	00	0.00	N	5	-5
49	20241125	848	835	855	826	68181	57205944	00	0.00	N	2	14
50	20241122	834	821	841	785	111248	92255678	00	0.00	N	5	-1
51	20241121	835	851	857	834	77093	65133771	00	0.00	N	5	-16
52	20241120	851	856	864	843	102596	86972574	00	0.00	N	5	-14
53	20241119	865	885	886	859	103053	89373335	00	0.00	N	5	-20
54	20241118	885	860	892	856	143256	125429156	00	0.00	N	2	26
55	20241115	859	905	911	728	778768	621335644	00	0.00	N	5	-53
56	20241114	912	921	930	901	145702	132796922	00	0.00	N	5	-8
57	20241113	920	894	976	891	404527	382272419	00	0.00	N	2	16
58	20241112	904	945	945	901	180728	166841050	00	0.00	N	5	-41
59	20241111	945	973	981	943	176322	167827057	00	0.00	N	5	-28
60	20241108	973	989	1000	971	98466	96834433	00	0.00	N	5	-16
61	20241107	989	993	1001	983	98185	97339125	00	0.00	N	5	-4
62	20241106	993	1008	1024	990	173430	174275145	00	0.00	N	5	-15
63	20241105	1008	1006	1023	1003	131597	133294501	00	0.00	N	2	8
64	20241104	1000	967	1011	967	239924	239017927	00	0.00	N	2	34
65	20241101	966	975	989	966	131174	127018665	00	0.00	N	5	-8
66	20241031	974	982	990	965	171230	166729251	00	0.00	N	5	-9
67	20241030	983	985	999	981	88338	87355153	00	0.00	N	5	-3
68	20241029	986	990	994	967	120661	117867768	00	0.00	N	5	-4
69	20241028	990	978	1000	975	71916	71021662	00	0.00	N	2	20
70	20241025	970	992	994	970	166606	163392500	00	0.00	N	5	-22
71	20241024	992	1007	1008	984	106149	105695571	00	0.00	N	5	-15
72	20241023	1007	981	1039	981	163666	164509427	00	0.00	N	2	28
73	20241022	979	1003	1003	977	258722	254570060	00	0.00	N	5	-19
74	20241021	998	1015	1019	994	220783	221651687	00	0.00	N	5	-21
75	20241018	1019	1041	1045	1013	159479	163244938	00	0.00	N	5	-22
76	20241017	1041	1066	1066	1023	276626	288545053	00	0.00	N	5	-25
77	20241016	1066	1028	1100	1008	966391	1026762611	00	0.00	N	2	38
78	20241015	1028	1028	1047	1025	81058	83674861	00	0.00	N	2	1
79	20241014	1027	1021	1035	1000	161458	163516210	00	0.00	N	2	1
80	20241011	1026	1064	1064	1026	231073	241996135	00	0.00	N	5	-36
81	20241010	1062	1080	1080	1046	103269	109487221	00	0.00	N	2	2
82	20241008	1060	1075	1088	1056	243047	259077787	00	0.00	N	5	-15
83	20241007	1075	1066	1103	1065	309935	335027056	00	0.00	N	2	17
84	20241004	1058	1026	1090	1018	425733	452264762	00	0.00	N	2	30
85	20241002	1028	1000	1099	990	823679	867283042	00	0.00	N	2	6
86	20240930	1022	1056	1056	1022	192628	199398062	00	0.00	N	5	-37
87	20240927	1059	1070	1070	1055	93483	99272084	00	0.00	N	5	-11
88	20240926	1070	1064	1079	1053	152861	162835795	00	0.00	N	2	6
89	20240925	1064	1039	1092	1039	590936	633714731	00	0.00	N	2	27
90	20240924	1037	1029	1052	1029	170813	177869267	00	0.00	N	2	8
91	20240923	1029	1019	1044	1007	138050	142189212	00	0.00	N	2	10
92	20240920	1019	1004	1038	1004	153016	156562373	00	0.00	N	2	17
93	20240919	1002	1015	1015	992	64037	64096894	00	0.00	N	5	-6
94	20240913	1008	1017	1026	1003	43445	43955565	00	0.00	N	5	-7
95	20240912	1015	991	1018	985	147370	147497478	00	0.00	N	2	27
96	20240911	988	988	1003	985	62051	61623329	00	0.00	N	2	1
97	20240910	987	996	1008	981	77198	76466799	00	0.00	N	5	-9
98	20240909	996	981	1009	976	67438	66974276	00	0.00	N	5	-6
99	20240906	1002	1000	1010	986	182188	180743012	00	0.00	N	5	-20
100	20240905	1022	1003	1029	989	226542	226437038	00	0.00	N	2	19
101	20240904	1003	1040	1040	991	420002	424601725	00	0.00	N	5	-57
102	20240903	1060	1056	1079	1036	144829	152972772	00	0.00	N	2	4
103	20240902	1056	1070	1074	1010	160809	169362909	00	0.00	N	5	-5
104	20240830	1061	1068	1084	1045	350341	370996365	00	0.00	N	2	4
105	20240829	1057	1084	1106	1055	443958	476801102	00	0.00	N	5	-40
106	20240828	1097	1190	1190	1093	986495	1117396666	00	0.00	N	5	-41
107	20240827	1138	1100	1200	1070	2285801	2598516249	00	0.00	N	2	18
108	20240826	1120	1013	1250	997	9253333	10723282249	00	0.00	N	2	128
109	20240823	992	1005	1005	979	140451	138862452	00	0.00	N	5	-7
110	20240822	999	1012	1020	995	334050	334395660	00	0.00	N	5	-19
111	20240821	1018	1029	1029	1002	264294	267579202	00	0.00	N	5	-11
112	20240820	1029	1005	1040	1002	267856	275255759	00	0.00	N	2	20
113	20240819	1009	1037	1039	1000	259072	262523005	00	0.00	N	5	-31
114	20240816	1040	1050	1060	1030	211234	220040951	00	0.00	N	5	-10
115	20240814	1050	1057	1060	1040	203027	212843434	00	0.00	N	2	1
116	20240813	1049	1052	1058	1030	140308	145859392	00	0.00	N	5	-3
117	20240812	1052	1030	1070	1025	225574	236068346	00	0.00	N	2	23
118	20240809	1029	1029	1049	1023	213955	221635855	00	0.00	N	2	1
119	20240808	1028	1018	1037	990	215732	218229551	00	0.00	N	2	7
120	20240807	1021	971	1029	965	372188	373615531	00	0.00	N	2	52
121	20240806	969	979	1000	957	592678	578638757	00	0.00	N	2	20
122	20240805	949	1130	1130	908	872142	878095483	00	0.00	N	5	-189
123	20240802	1138	1167	1168	1130	198117	226350000	00	0.00	N	5	-32
124	20240801	1170	1145	1177	1145	317334	368850659	00	0.00	N	2	20
125	20240731	1150	1171	1175	1125	329445	377686767	00	0.00	N	5	-25
126	20240730	1175	1191	1191	1160	257620	302118752	00	0.00	N	5	-10
127	20240729	1185	1190	1192	1182	236247	280151351	00	0.00	N	5	-5
128	20240726	1190	1199	1199	1182	197903	235801855	00	0.00	N	5	-9
129	20240725	1199	1214	1222	1190	284228	341636748	00	0.00	N	5	-27
130	20240724	1226	1232	1241	1220	214770	263781098	00	0.00	N	5	-8
131	20240723	1234	1217	1239	1217	197925	242833029	00	0.00	N	2	14
132	20240722	1220	1246	1249	1217	332585	409089259	00	0.00	N	5	-27
133	20240719	1247	1221	1249	1207	581262	716382534	00	0.00	N	2	24
134	20240718	1223	1197	1240	1184	482068	587133886	00	0.00	N	2	23
135	20240717	1200	1191	1227	1182	1109913	1332935119	00	0.00	N	5	-45
136	20240716	1245	1288	1288	1238	532664	667867873	00	0.00	N	5	-43
137	20240715	1288	1275	1295	1259	484617	616841014	00	0.00	N	2	21
138	20240712	1267	1303	1304	1253	928835	1178792484	00	0.00	N	5	-46
139	20240711	1313	1413	1413	1310	1323385	1786776972	00	0.00	N	5	-102
140	20240710	1415	1478	1485	1400	5502880	7940820717	00	0.00	N	5	-425
141	20240709	1840	1852	1852	1795	65465	115620295	00	0.00	N	5	-26
142	20240708	1866	1791	1870	1787	50066	92382017	00	0.00	N	2	75
143	20240705	1791	1807	1809	1780	11258	20270472	00	0.00	N	5	-16
144	20240704	1807	1790	1810	1752	70455	124574754	00	0.00	N	5	-8
145	20240703	1815	1885	1885	1800	50343	91988663	00	0.00	N	3	0
146	20240702	1815	1815	1815	1669	51484	91248907	00	0.00	N	5	-1
147	20240701	1816	1821	1850	1767	99895	181016318	00	0.00	N	5	-5
148	20240628	1821	1882	1941	1791	311145	579487963	01	-16.70	N	2	1
149	20240627	1820	1699	1820	1622	226528	394764482	00	0.00	N	2	129
150	20240626	1690	1665	1707	1622	103454	173611369	00	0.00	N	2	24
151	20240625	1665	1649	1690	1549	118395	194993761	00	0.00	N	2	22
152	20240624	1643	1555	1643	1552	72682	115329278	00	0.00	N	2	88
153	20240621	1555	1565	1720	1552	298065	480045770	00	0.00	N	5	-9
154	20240620	1564	1537	1565	1517	43958	67467950	00	0.00	N	2	26
155	20240619	1537	1558	1558	1517	48063	73572458	00	0.00	N	2	26
156	20240618	1510	1657	1661	1503	241542	378475774	00	0.00	N	5	-150
157	20240617	1661	1623	1740	1620	231707	390793686	00	0.00	N	2	40
158	20240614	1620	1623	1674	1619	68427	112098506	00	0.00	N	3	0
159	20240613	1620	1665	1665	1619	39438	64376946	00	0.00	N	3	0
160	20240612	1620	1715	1715	1599	86650	142537758	00	0.00	N	5	-38
161	20240611	1659	1699	1720	1639	116016	193928620	00	0.00	N	5	-6
162	20240610	1665	1632	1711	1618	99297	164764043	00	0.00	N	2	49
163	20240607	1616	1615	1617	1590	63749	101891411	00	0.00	N	2	1
164	20240605	1615	1632	1634	1565	117347	186415341	00	0.00	N	5	-17
165	20240604	1632	1732	1790	1624	210068	350104020	00	0.00	N	5	-99
166	20240603	1732	1770	1790	1665	76345	133353250	00	0.00	N	5	-29
167	20240531	1761	1761	1861	1740	36060	63857385	00	0.00	N	5	-4
168	20240530	1765	1807	1899	1765	49532	88951710	00	0.00	N	5	-41
169	20240529	1807	1865	1878	1807	117048	214744465	00	0.00	N	5	-62
170	20240528	1869	1757	2028	1757	826131	1581520735	00	0.00	N	2	141
171	20240527	1728	1765	1786	1711	32963	57332955	00	0.00	N	5	-37
172	20240524	1765	1807	1807	1757	29790	52738680	00	0.00	N	5	-16
173	20240523	1782	1836	1836	1753	22720	40367090	00	0.00	N	3	0
174	20240522	1782	1828	1828	1757	30989	54996115	00	0.00	N	3	0
175	20240521	1782	1844	1844	1757	45704	81538565	00	0.00	N	3	0
176	20240520	1782	1840	1849	1782	43232	78430165	00	0.00	N	5	-37
177	20240517	1820	1832	1874	1795	76629	140819645	00	0.00	N	5	-12
178	20240516	1832	1832	1857	1770	62394	112929815	00	0.00	N	5	-16
179	20240514	1849	1799	1869	1799	79936	146669025	00	0.00	N	2	4
180	20240513	1844	1849	1849	1707	85786	154646615	00	0.00	N	2	12
181	20240510	1832	1994	1994	1815	192354	359422995	01	-14.73	N	5	-95
182	20240509	1928	1910	1992	1871	455254	883132415	00	0.00	N	2	17
183	20240508	1910	2006	2006	1885	842737	1627565315	00	0.00	N	5	-95
184	20240507	2006	1690	2137	1672	3091903	6074816875	00	0.00	N	2	319
185	20240503	1686	1768	1782	1686	389130	669661050	00	0.00	N	5	-67
186	20240502	1754	1573	1988	1541	3639553	6485938385	00	0.00	N	2	181
187	20240430	1573	1555	1601	1534	170986	267037590	00	0.00	N	2	39
188	20240429	1534	1502	1548	1491	83155	127374415	00	0.00	N	2	46
189	20240426	1487	1509	1509	1480	75290	112224365	00	0.00	N	5	-17
190	20240425	1505	1527	1527	1491	95033	143154050	00	0.00	N	5	-7
191	20240424	1512	1502	1651	1502	1175279	1856370360	00	0.00	N	2	14
192	20240423	1498	1470	1576	1470	179394	273781180	00	0.00	N	2	3
193	20240422	1495	1516	1530	1470	53710	80257575	00	0.00	N	5	-21
194	20240419	1516	1480	1626	1424	576453	871410885	00	0.00	N	2	71
195	20240418	1445	1385	1736	1385	915385	1423443029	00	0.00	N	2	71
196	20240417	1373	1372	1420	1372	32283	44742712	00	0.00	N	2	0
197	20240416	1372	1441	1441	1356	94857	133472900	00	0.00	N	5	-61
198	20240415	1434	1441	1466	1420	70323	101373401	00	0.00	N	5	-7
199	20240412	1441	1455	1459	1420	56444	80764880	00	0.00	N	5	-17
200	20240411	1459	1470	1473	1420	64078	93520950	00	0.00	N	5	-7
201	20240409	1466	1431	1495	1413	253758	368085743	00	0.00	N	2	35
202	20240408	1431	1495	1527	1409	998880	1446178358	00	0.00	N	5	-479
203	20240405	1910	1981	1985	1846	126445	240614475	00	0.00	N	5	-71
204	20240404	1981	1921	1999	1896	57571	111146440	00	0.00	N	2	60
205	20240403	1921	1956	1977	1885	95009	181637390	00	0.00	N	5	-39
206	20240402	1960	2024	2038	1942	95325	187415120	00	0.00	N	5	-63
207	20240401	2024	2049	2049	1917	145063	288766350	00	0.00	N	5	-10
208	20240329	2034	2059	2063	2031	34673	70856060	00	0.00	N	5	-28
209	20240328	2063	2109	2120	2059	38725	80413850	00	0.00	N	5	-31
210	20240327	2095	2059	2095	2034	34609	71301100	00	0.00	N	2	35
211	20240326	2059	2080	2080	2031	89087	183597940	00	0.00	N	5	-21
212	20240325	2080	2141	2144	2066	74803	156621595	00	0.00	N	5	-46
213	20240322	2127	2116	2130	2091	44862	94866780	00	0.00	N	2	10
214	20240321	2116	2095	2123	2080	60512	127035320	00	0.00	N	2	7
215	20240320	2109	2120	2152	2095	76534	161653680	00	0.00	N	5	-7
216	20240319	2540	2558	2579	2536	69615	177517005	00	0.00	N	5	-42
217	20240318	2583	2575	2600	2553	45003	115679390	00	0.00	N	5	-21
218	20240315	2604	2651	2651	2583	73914	192497680	00	0.00	N	5	-72
219	20240314	2677	2579	2788	2575	308852	837922910	00	0.00	N	2	106
220	20240313	2570	2506	2583	2506	61040	156348205	00	0.00	N	2	29
221	20240312	2540	2489	2553	2489	39253	99021305	00	0.00	N	5	-17
222	20240311	2558	2519	2558	2502	64480	163256865	00	0.00	N	3	0
223	20240308	2558	2575	2592	2519	77004	195846340	00	0.00	N	5	-17
224	20240307	2575	2613	2613	2532	73256	187634595	00	0.00	N	5	-38
225	20240306	2613	2570	2630	2570	47818	123876140	00	0.00	N	5	-21
226	20240305	2634	2626	2728	2587	68829	179888915	00	0.00	N	2	4
227	20240304	2630	2643	2681	2604	48697	128994920	00	0.00	N	5	-55
228	20240229	2685	2728	2737	2651	49977	134800705	00	0.00	N	5	-25
229	20240228	2711	2651	2762	2647	81656	219027870	00	0.00	N	2	34
230	20240227	2677	2758	2766	2558	118601	318082815	00	0.00	N	5	-72
231	20240226	2749	2694	2758	2681	37094	100955445	00	0.00	N	2	63
232	20240223	2685	2741	2741	2673	54384	146281080	00	0.00	N	5	-12
233	20240222	2698	2762	2779	2698	86858	236462250	00	0.00	N	5	-63
234	20240221	2762	2745	2792	2741	35558	98184615	00	0.00	N	5	-12
235	20240220	2775	2771	2843	2728	56148	155809525	00	0.00	N	5	-8
236	20240219	2783	2826	2856	2783	41501	116947120	00	0.00	N	5	-42
237	20240216	2826	2766	2826	2758	55347	154613530	00	0.00	N	2	59
238	20240215	2766	2801	2813	2745	46312	128527600	00	0.00	N	5	-34
239	20240214	2801	2783	2839	2728	46998	129951260	00	0.00	N	2	17
240	20240213	2783	2762	2796	2737	37375	103488565	00	0.00	N	2	21
241	20240208	2762	2839	2856	2749	60630	168906785	00	0.00	N	5	-76
242	20240207	2839	2711	2864	2711	75658	214016440	00	0.00	N	2	102
243	20240206	2737	2801	2899	2720	69409	192090575	00	0.00	N	5	-63
244	20240205	2801	2882	2920	2801	128735	365464260	00	0.00	N	5	-93
245	20240202	2894	2715	3022	2673	406751	1173656485	00	0.00	N	2	221
246	20240201	2673	2711	2724	2660	66349	177709330	00	0.00	N	5	-42
247	20240131	2715	2702	2801	2685	76652	209418445	00	0.00	N	2	4
248	20240130	3180	3150	3320	3135	106532	341941450	00	0.00	N	3	0
249	20240129	3180	3265	3380	3170	78479	253883075	00	0.00	N	5	-70
250	20240126	3250	3255	3300	3210	86763	282142820	00	0.00	N	5	-30
251	20240125	3280	3350	3390	3260	85392	281292505	00	0.00	N	5	-110
252	20240124	3390	3470	3470	3345	50787	170777745	00	0.00	N	2	15
253	20240123	3375	3365	3405	3340	57751	194800170	00	0.00	N	2	10
254	20240122	3365	3475	3475	3330	97000	325464800	00	0.00	N	5	-35
255	20240119	3400	3355	3455	3350	59957	203677465	00	0.00	N	2	45
256	20240118	3355	3375	3450	3340	72631	245027040	00	0.00	N	5	-50
257	20240117	3405	3595	3610	3380	136724	472970740	00	0.00	N	5	-190
258	20240116	3595	3665	3670	3575	84473	304465690	00	0.00	N	5	-70
259	20240115	3665	3700	3750	3620	74902	274720960	00	0.00	N	5	-35
260	20240112	3700	3755	3755	3675	53976	199814405	00	0.00	N	5	-55
261	20240111	3755	3720	3775	3710	41221	154366360	00	0.00	N	2	40
262	20240110	3715	3780	3780	3700	66564	248672660	00	0.00	N	5	-65
263	20240109	3780	3780	3795	3745	67391	253737155	00	0.00	N	2	10
264	20240108	3770	3740	3795	3735	50818	191531330	00	0.00	N	2	5
265	20240105	3765	3790	3790	3730	78170	293939390	00	0.00	N	5	-25
266	20240104	3790	3805	3810	3720	101678	382501625	00	0.00	N	5	-50
267	20240103	3840	3820	3880	3815	72201	277311510	00	0.00	N	5	-45
268	20240102	3885	3940	3940	3840	81443	315413900	00	0.00	N	5	-15
269	20231228	3900	3905	3980	3850	112956	440652835	00	0.00	N	5	-5
270	20231227	3905	3855	3975	3810	201535	784739715	02	0.00	N	2	35
271	20231226	3870	3825	4080	3775	405477	1578903245	00	0.00	N	2	155
272	20231222	3715	3795	3795	3715	77796	290336500	00	0.00	N	5	-40
273	20231221	3755	3780	3810	3710	89031	335855615	00	0.00	N	5	-5
274	20231220	3760	3700	3780	3700	88798	332687755	00	0.00	N	2	10
275	20231219	3750	3760	3790	3720	63909	238859110	00	0.00	N	5	-40
276	20231218	3790	3720	3795	3690	79848	299222060	00	0.00	N	2	70
277	20231215	3720	3670	3805	3660	110186	412820990	00	0.00	N	2	60
278	20231214	3660	3740	3740	3650	59882	219347255	00	0.00	N	5	-10
279	20231213	3670	3670	3745	3660	82591	304187700	00	0.00	N	5	-60
280	20231212	3730	3730	3765	3680	54506	202206070	00	0.00	N	3	0
281	20231211	3730	3705	3820	3670	77933	291735565	00	0.00	N	3	0
282	20231208	3730	3780	3780	3685	62798	232816370	00	0.00	N	2	20
283	20231207	3710	3760	3830	3670	71047	266943460	00	0.00	N	5	-50
284	20231206	3760	3630	3880	3630	169383	641747850	00	0.00	N	2	135
285	20231205	3625	3810	3825	3590	270521	1005980245	00	0.00	N	5	-200
286	20231204	3825	3935	3935	3800	146217	562191475	00	0.00	N	5	-65
287	20231201	3890	3840	3940	3825	100664	389427650	00	0.00	N	5	-10
288	20231130	3900	3880	3935	3865	102170	397524960	00	0.00	N	2	20
289	20231129	3880	3980	3980	3870	92598	361872690	00	0.00	N	5	-30
290	20231128	3910	3960	3965	3900	99005	388388850	00	0.00	N	5	-45
291	20231127	3955	4030	4070	3920	132730	525348275	00	0.00	N	5	-115
292	20231124	4070	4030	4095	4005	80089	324332365	00	0.00	N	2	40
293	20231123	4030	4100	4100	4000	105714	425410510	00	0.00	N	5	-20
294	20231122	4050	4145	4145	4005	108611	439028825	00	0.00	N	5	-55
295	20231121	4105	4105	4165	4025	136200	556050515	00	0.00	N	2	5
296	20231120	4100	4100	4170	4080	136185	560216155	00	0.00	N	3	0
297	20231117	4100	4160	4255	4060	240905	1000966545	00	0.00	N	5	-60
298	20231116	4160	4120	4235	4090	348042	1449409995	00	0.00	N	2	45
299	20231115	4115	4010	4135	3985	274608	1115593315	00	0.00	N	2	165
300	20231114	3950	3810	3970	3810	158099	619341505	00	0.00	N	2	145
301	20231113	3805	3880	4020	3800	267350	1032651660	00	0.00	N	5	-65
302	20231110	3870	3910	3950	3800	301021	1158042840	00	0.00	N	5	-125
303	20231109	3995	4245	4345	3995	795994	3322674265	00	0.00	N	5	-235
304	20231108	4230	4070	4280	3980	1077706	4486634755	00	0.00	N	2	290
305	20231107	3940	4050	4095	3915	260768	1038136915	00	0.00	N	5	-105
306	20231106	4045	4060	4145	4005	306312	1249919500	00	0.00	N	2	5
307	20231103	4040	4090	4105	3840	284493	1148984410	00	0.00	N	5	-30
308	20231102	4070	4010	4140	3950	420978	1705176945	00	0.00	N	2	130
309	20231101	3940	3840	4025	3840	448907	1771983110	00	0.00	N	2	105
310	20231031	3835	4215	4290	3835	1161481	4714338655	00	0.00	N	5	-410
311	20231030	4245	4455	4490	4205	1227290	5321107005	00	0.00	N	5	-300
312	20231027	4545	4800	5240	4540	13219664	65448487755	00	0.00	N	5	-25
313	20231026	4570	3755	4890	3630	12634053	57863574395	00	0.00	N	2	800
314	20231025	3770	3860	3900	3770	105448	404278290	00	0.00	N	5	-55
315	20231024	3825	3740	3845	3570	172160	639850795	00	0.00	N	2	70
316	20231023	3755	3835	3975	3740	179021	682300885	00	0.00	N	5	-115
317	20231020	3870	4030	4080	3855	307236	1199269800	00	0.00	N	5	-260
318	20231019	4130	4085	4350	4035	538869	2267540925	00	0.00	N	5	-20
319	20231018	4150	4005	4650	4005	1998979	8772460505	00	0.00	N	2	150
320	20231017	4000	3970	4090	3970	98510	395623075	00	0.00	N	3	0
321	20231016	4000	4095	4095	3960	90535	363028415	00	0.00	N	5	-50
322	20231013	4050	4250	4430	4020	510597	2145537395	00	0.00	N	5	-155
323	20231012	4205	4200	4285	4200	144611	612344645	00	0.00	N	5	-40
324	20231011	4245	4115	4430	4115	520455	2228158720	00	0.00	N	2	145
325	20231010	4100	4010	4550	3990	1033289	4485355405	00	0.00	N	2	90
326	20231006	4010	3850	4080	3850	174701	700960370	00	0.00	N	2	95
327	20231005	3915	4025	4425	3850	762994	3178395905	00	0.00	N	5	-110
328	20231004	4025	4225	4250	3995	268442	1095596005	00	0.00	N	5	-245
329	20230927	4270	5000	5000	4250	3654357	17146807055	00	0.00	N	2	220
330	20230926	4050	3920	4050	3910	248613	1018909160	00	0.00	N	2	100
331	20230925	3950	3930	4150	3930	212045	851190200	00	0.00	N	5	-90
332	20230922	4040	4260	4380	4040	249827	1030817160	00	0.00	N	5	-255
333	20230921	4295	4705	4880	4295	742795	3402865465	00	0.00	N	5	-370
334	20230920	4665	4540	4750	4460	515330	2385197960	00	0.00	N	2	40
335	20230919	4625	4540	4830	4430	943699	4417296245	00	0.00	N	2	65
336	20230918	4560	4625	4695	4400	392728	1773492000	00	0.00	N	5	-115
337	20230915	4675	4755	4970	4675	1240861	5983179435	00	0.00	N	5	-125
338	20230914	4800	4740	4925	4570	1337130	6336230430	00	0.00	N	2	10
339	20230913	4790	4240	5300	4200	15338996	75689757630	00	0.00	N	2	410
340	20230912	4380	3790	4970	3770	7400351	34353479900	00	0.00	N	2	555
341	20230911	3825	3920	3925	3785	74341	284562075	00	0.00	N	5	-65
342	20230908	3890	3800	3890	3770	105326	400695900	00	0.00	N	3	0
343	20230907	3890	3960	3980	3850	125883	491035035	00	0.00	N	5	-120
344	20230906	4010	4030	4120	3995	72661	293985375	00	0.00	N	5	-20
345	20230905	4030	4035	4110	3995	91650	368200730	00	0.00	N	5	-5
346	20230904	4035	4095	4140	4000	72030	290612035	00	0.00	N	5	-115
347	20230901	4150	4170	4200	4110	71352	296012405	00	0.00	N	5	-5
348	20230831	4155	4295	4305	4000	136700	570815645	00	0.00	N	5	-130
349	20230830	4285	4250	4350	4175	104124	445256775	00	0.00	N	2	35
350	20230829	4250	4245	4250	4145	87500	368718940	00	0.00	N	2	130
351	20230828	4120	3940	4250	3935	138008	564959095	00	0.00	N	2	145
352	20230825	3975	3940	4020	3920	51193	202269200	00	0.00	N	2	15
353	20230824	3960	3915	4060	3900	70779	279437885	00	0.00	N	2	10
354	20230823	3950	3870	4020	3870	75372	298173710	00	0.00	N	2	20
355	20230822	3930	3905	3995	3890	55744	219211490	00	0.00	N	5	-10
356	20230821	3940	3870	4075	3840	70977	279362155	00	0.00	N	5	-20
357	20230818	3960	3900	4130	3895	75025	300287540	00	0.00	N	5	-25
358	20230817	3985	3810	3985	3730	126029	484596065	00	0.00	N	2	90
359	20230816	3895	4010	4130	3895	156953	625286040	00	0.00	N	5	-275
360	20230814	4170	4270	4270	4125	79166	329358775	00	0.00	N	5	-105
361	20230811	4275	4190	4335	4190	63421	271512150	00	0.00	N	2	45
362	20230810	4230	4135	4270	4135	83411	351657565	00	0.00	N	2	35
363	20230809	4195	4165	4255	4100	65421	275162040	00	0.00	N	2	25
364	20230808	4170	4310	4345	4160	146690	619618025	00	0.00	N	5	-195
365	20230807	4365	4400	4435	4250	102349	441246745	00	0.00	N	2	10
366	20230804	4355	4270	4435	4270	78922	343048915	00	0.00	N	2	30
367	20230803	4325	4460	4460	4270	115742	501230270	00	0.00	N	5	-135
368	20230802	4460	4655	4675	4450	131337	596407620	00	0.00	N	5	-195
369	20230801	4655	4550	4720	4550	110981	515429920	00	0.00	N	2	65
370	20230731	4590	4690	4690	4500	132927	608750145	00	0.00	N	2	140
371	20230728	4450	4290	4515	4290	144712	643537785	00	0.00	N	2	100
372	20230727	4350	4235	4510	4235	162344	713123980	00	0.00	N	5	-20
373	20230726	4370	4605	4650	4310	470735	2077865455	00	0.00	N	5	-300
374	20230725	4670	4850	4865	4645	319230	1505536690	00	0.00	N	5	-150
375	20230724	4820	5100	5100	4800	404924	1980851955	00	0.00	N	5	-290
376	20230721	5110	5080	5200	5070	131588	673995740	00	0.00	N	5	-50
377	20230720	5160	5140	5250	5030	159649	818222160	00	0.00	N	5	-20
378	20230719	5180	5270	5280	5140	164173	855010770	00	0.00	N	5	-30
379	20230718	5210	5150	5360	5070	250226	1296584560	00	0.00	N	2	60
380	20230717	5150	5340	5340	5150	255132	1326571670	00	0.00	N	5	-190
381	20230714	5340	5250	5340	5090	280239	1454021130	00	0.00	N	2	140
382	20230713	5200	5350	5410	5140	417389	2186195120	00	0.00	N	5	-190
383	20230712	5390	5460	5520	5370	290397	1573000360	00	0.00	N	5	-40
384	20230711	5430	5390	5540	5390	253197	1374399680	00	0.00	N	5	-30
385	20230710	5460	5680	5680	5430	290205	1599380960	00	0.00	N	5	-230
386	20230707	5690	6040	6040	5590	583361	3347712020	00	0.00	N	5	-210
387	20230706	5900	5790	6090	5660	1296318	7741414570	00	0.00	N	2	150
388	20230705	5750	5620	5960	5560	1121013	6520229760	00	0.00	N	2	210
389	20230704	5540	5450	5580	5320	342719	1867010810	00	0.00	N	2	80
390	20230703	5460	5540	5630	5460	382139	2117386830	00	0.00	N	5	-40
391	20230630	5500	5590	6140	5390	3745809	21694356970	00	0.00	N	2	240
392	20230629	5260	5570	5700	5260	259791	1411607520	00	0.00	N	5	-210
393	20230628	5470	5340	5700	5310	592878	3276347270	00	0.00	N	2	180
394	20230627	5290	5190	5330	5080	213021	1105712190	00	0.00	N	2	160
395	20230626	5130	5120	5300	4995	175102	901238220	00	0.00	N	5	-70
396	20230623	5200	5300	5350	5180	134073	701796160	00	0.00	N	5	-30
397	20230622	5230	5260	5440	5160	224641	1193744550	00	0.00	N	5	-20
398	20230621	5250	5140	5350	5100	245838	1295831260	00	0.00	N	2	80
399	20230620	5170	5230	5300	5120	158566	823169440	00	0.00	N	5	-110
400	20230619	5280	5210	5300	5160	138457	724715280	00	0.00	N	3	0
401	20230616	5280	5190	5370	5180	180523	955879050	00	0.00	N	2	90
402	20230615	5190	5250	5380	5080	235202	1224174300	00	0.00	N	5	-50
403	20230614	5240	5480	5510	5180	374878	1994186610	00	0.00	N	5	-230
404	20230613	5470	5430	5530	5410	222726	1221199700	00	0.00	N	2	60
405	20230612	5410	5460	5520	5380	214081	1162860420	00	0.00	N	5	-90
406	20230609	5500	5510	5540	5460	167421	919306870	00	0.00	N	2	30
407	20230608	5470	5680	5680	5380	506205	2763875120	00	0.00	N	5	-210
408	20230607	5680	5800	5830	5680	275240	1574799170	00	0.00	N	5	-120
409	20230605	5800	5810	5880	5730	267943	1559429240	00	0.00	N	2	30
410	20230602	5770	5860	5940	5730	225106	1300179590	00	0.00	N	5	-80
411	20230601	5850	5730	5930	5710	330246	1918011240	00	0.00	N	2	170
412	20230531	5680	5650	5830	5650	323033	1856641970	00	0.00	N	5	-50
413	20230530	5730	5850	5940	5660	404541	2333221680	00	0.00	N	5	-90
414	20230526	5820	5880	5950	5710	385376	2239472290	00	0.00	N	5	-60
415	20230525	5880	6160	6240	5860	704825	4208549600	00	0.00	N	5	-270
416	20230524	6150	6260	6440	6150	580046	3627634370	00	0.00	N	5	-170
417	20230523	6320	6450	6620	6320	941324	6100108020	00	0.00	N	5	-30
418	20230522	6350	6400	6550	6320	879322	5636640740	00	0.00	N	2	50
419	20230519	6300	6520	6530	6180	837527	5264928680	00	0.00	N	5	-120
420	20230518	6420	6630	6670	6410	802558	5226949300	00	0.00	N	5	-180
421	20230517	6600	6410	6740	6300	1469167	9720315250	00	0.00	N	2	100
422	20230516	6500	6650	6810	6470	1409510	9303812440	00	0.00	N	5	-320
423	20230515	6820	6360	6820	6130	4297577	28421106170	00	0.00	N	2	400
424	20230512	6420	6790	7280	6350	6057382	41686190500	00	0.00	N	5	-230
425	20230511	6650	6910	7070	6540	5098081	34923153890	00	0.00	N	5	-140
426	20230510	6790	6100	6880	5990	14551177	96548510480	00	0.00	N	2	870
427	20230509	5920	6220	6370	5880	1626691	9809133610	00	0.00	N	5	-410
428	20230508	6330	6270	6440	6050	1965819	12343951180	00	0.00	N	2	20
429	20230504	6310	6080	7070	5910	14193864	93997362210	00	0.00	N	2	210
430	20230503	6100	5580	6390	5580	4025596	24337926170	00	0.00	N	2	430
431	20230502	5670	5570	5840	5250	1275165	7032292220	00	0.00	N	2	100
432	20230428	5570	6010	6150	5570	1521897	8902706980	00	0.00	N	5	-410
433	20230427	5980	5700	6230	5650	3101128	18662691450	00	0.00	N	2	210
434	20230426	5770	5770	6240	5580	3243660	19271795950	00	0.00	N	5	-20
435	20230425	5790	5530	5810	5420	2542954	14344458130	00	0.00	N	2	330
436	20230424	5460	5730	5790	5420	996758	5544493220	00	0.00	N	5	-270
437	20230421	5730	5970	6110	5650	1369577	7963538530	00	0.00	N	5	-240
438	20230420	5970	6380	6620	5970	2275534	14218592460	00	0.00	N	5	-480
439	20230419	6450	6740	6920	6450	3164088	21228529430	00	0.00	N	5	-150
440	20230418	6600	6830	6990	6550	2090609	14019325170	00	0.00	N	5	-310
441	20230417	6910	6950	7160	6840	1984769	13802692120	00	0.00	N	5	-280
442	20230414	7190	7290	7570	7080	5328718	38915309640	00	0.00	N	2	70
443	20230413	7120	7570	7660	7060	3692044	26955701530	00	0.00	N	5	-610
444	20230412	7730	8030	8240	7370	17592296	138175127250	00	0.00	N	2	470
445	20230411	7260	5590	7260	5380	20133536	127590051420	00	0.00	N	1	1670
446	20230410	5590	5360	5870	5270	6531371	37068238940	00	0.00	N	2	350
447	20230407	5240	5430	5540	5230	844193	4498464070	00	0.00	N	5	-180
448	20230406	5420	5590	5640	5370	1437630	7939085100	00	0.00	N	5	-370
449	20230405	5790	5480	5790	5350	3056220	17062816200	00	0.00	N	2	300
450	20230404	5490	5300	5820	5210	6243993	34825513300	00	0.00	N	2	210
451	20230403	5280	5240	5690	5150	6220182	33959718890	00	0.00	N	2	40
452	20230331	5240	5360	5440	5090	2698665	14072475200	00	0.00	N	5	-280
453	20230330	5520	4750	5810	4710	22472284	121952000210	00	0.00	N	2	820
454	20230329	4700	4780	4980	4695	1013243	4855387125	00	0.00	N	5	-160
455	20230328	4860	4970	4970	4725	1330373	6436415870	00	0.00	N	5	-150
456	20230327	5010	4995	5250	4915	4211065	21315873215	00	0.00	N	2	135
457	20230324	4875	4710	4930	4635	3772382	18148112140	00	0.00	N	2	225
458	20230323	4650	4620	4810	4585	1870984	8772763560	00	0.00	N	5	-90
459	20230322	4740	4710	4845	4615	2472274	11629830325	00	0.00	N	2	50
460	20230321	4690	4585	5130	4580	14667980	71404546270	00	0.00	N	2	40
461	20230320	4650	3770	4890	3760	19660534	90324012525	00	0.00	N	2	850
462	20230317	3800	3815	3830	3750	157396	597795490	00	0.00	N	2	30
463	20230316	3770	3715	3770	3530	217656	797736840	00	0.00	N	2	50
464	20230315	3720	3660	3870	3660	331073	1250939630	00	0.00	N	2	70
465	20230314	3650	3920	3925	3635	309383	1150445540	00	0.00	N	5	-245
466	20230313	3895	4165	4165	3815	481348	1899718855	00	0.00	N	5	-300
467	20230310	4195	4275	4330	4195	303808	1289110285	00	0.00	N	5	-175
468	20230309	4370	4240	4370	4210	333395	1427545705	00	0.00	N	2	135
469	20230308	4235	4375	4375	4215	311248	1324263905	00	0.00	N	5	-165
470	20230307	4400	4495	4500	4345	459537	2020862885	00	0.00	N	5	-70
471	20230306	4470	4230	4575	4200	1160774	5111318540	00	0.00	N	2	290
472	20230303	4180	4160	4270	4155	349584	1470657845	00	0.00	N	2	25
473	20230302	4155	4145	4215	4110	308449	1282822340	00	0.00	N	5	-25
474	20230228	4180	4240	4290	4135	387153	1625259355	00	0.00	N	5	-60
475	20230227	4240	4340	4380	4165	287763	1212172630	00	0.00	N	5	-100
476	20230224	4340	4410	4410	4290	247022	1068706710	00	0.00	N	5	-25
477	20230223	4365	4350	4410	4285	258637	1123269490	00	0.00	N	2	5
478	20230222	4360	4520	4525	4350	501348	2215339080	00	0.00	N	5	-175
479	20230221	4535	4380	4670	4380	2033735	9245889605	00	0.00	N	2	135
480	20230220	4400	4390	4600	4305	872552	3872323595	00	0.00	N	2	50
481	20230217	4350	4305	4385	4195	359581	1538567810	00	0.00	N	2	60
482	20230216	4290	4360	4375	4185	409047	1745403895	00	0.00	N	5	-5
483	20230215	4295	4640	4655	4285	673624	2971136505	00	0.00	N	5	-320
484	20230214	4615	4615	4770	4570	595978	2776571455	00	0.00	N	2	25
485	20230213	4590	4930	4930	4560	948656	4387809340	00	0.00	N	5	-315
486	20230210	4905	5060	5100	4900	808652	4012489745	00	0.00	N	5	-215
487	20230209	5120	5300	5300	5090	1019671	5266813610	00	0.00	N	5	-250
488	20230208	5370	5280	5400	5200	1602650	8500060880	00	0.00	N	3	0
489	20230207	5370	5110	5870	5100	14460491	80211034520	00	0.00	N	2	420
490	20230206	4950	5200	5200	4940	1114173	5578703715	00	0.00	N	5	-290
491	20230203	5240	5550	5550	5130	1412845	7488794570	00	0.00	N	5	-250
492	20230202	5490	5380	5790	5270	3825790	21245696210	00	0.00	N	2	80
493	20230201	5410	5310	5590	5180	3101207	16650153740	00	0.00	N	2	140
494	20230131	5270	5580	5620	5190	2013314	10841937600	00	0.00	N	5	-200
495	20230130	5470	5850	5970	5470	3193637	17988368140	00	0.00	N	5	-400
496	20230127	5870	5960	6120	5820	4200344	25013157480	00	0.00	N	5	-430
497	20230126	6300	6020	6300	5760	9175945	55697366440	00	0.00	N	2	170
498	20230125	6130	6440	6510	5580	11750801	70505042870	00	0.00	N	2	110
499	20230120	6020	5850	6860	5700	32462460	201653034310	00	0.00	N	2	680
500	20230119	5340	4115	5340	4115	28242422	134732146655	00	0.00	N	1	1225