KissMeData/406820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	12550	13150	13760	12260	18307	231091095	00	0.00	N	5	-750
3	20250404	13300	13490	13490	13060	10666	140361235	00	0.00	N	2	130
4	20250403	13170	13330	13830	13100	7305	97183940	00	0.00	N	5	-160
5	20250402	13330	13300	13930	13200	23550	318899010	00	0.00	N	5	-20
6	20250401	13350	12990	14680	12990	142301	1958143430	00	0.00	N	2	360
7	20250331	12990	13380	13390	12590	20103	258739680	00	0.00	N	5	-490
8	20250328	13480	13500	13720	13220	17932	241146860	00	0.00	N	5	-20
9	20250327	13500	13800	13800	13480	7960	108290690	00	0.00	N	5	-350
10	20250326	13850	13810	13980	13780	8109	112421080	00	0.00	N	2	10
11	20250325	13840	13970	13970	13620	12643	174134870	00	0.00	N	2	20
12	20250324	13820	13600	13820	13450	12906	177269850	00	0.00	N	2	220
13	20250321	13600	13920	13990	13300	11696	159169400	00	0.00	N	2	60
14	20250320	13540	13360	13800	13360	17641	239410760	00	0.00	N	2	210
15	20250319	13330	13610	13650	13300	8493	113848020	00	0.00	N	5	-390
16	20250318	13720	12970	13750	12970	56759	749885970	00	0.00	N	2	780
17	20250317	12940	13050	13120	12820	7884	102243410	00	0.00	N	5	-110
18	20250314	13050	13000	13270	12980	7299	95456380	00	0.00	N	5	-140
19	20250313	13190	13800	13800	13120	12839	172421235	00	0.00	N	5	-340
20	20250312	13530	12670	13600	12670	26660	354165940	00	0.00	N	2	720
21	20250311	12810	12750	13030	12550	13951	177646300	00	0.00	N	5	-400
22	20250310	13210	13440	13490	13010	17672	234006890	00	0.00	N	5	-170
23	20250307	13380	13540	14130	13220	53337	728887755	00	0.00	N	5	-470
24	20250306	13850	13100	14300	13040	92956	1273833165	00	0.00	N	2	650
25	20250305	13200	13250	13710	13060	45212	603834700	00	0.00	N	2	250
26	20250304	12950	13200	13740	12710	52782	690484730	00	0.00	N	5	-240
27	20250228	13190	13250	14190	13130	151089	2062823070	00	0.00	N	5	-470
28	20250227	13660	12600	15280	12410	491351	6963942220	00	0.00	N	2	1260
29	20250226	12400	12530	12550	12260	8681	107944920	00	0.00	N	5	-220
30	20250225	12620	12270	13100	12160	20884	262640900	00	0.00	N	2	270
31	20250224	12350	12600	12600	12140	11062	135503300	00	0.00	N	5	-350
32	20250221	12700	12800	13050	12430	13899	176906610	00	0.00	N	2	10
33	20250220	12690	12700	13300	12470	52298	670850120	00	0.00	N	2	640
34	20250219	12050	11850	12140	11770	3396	40706490	00	0.00	N	2	200
35	20250218	11850	11930	11970	11690	8029	94850270	00	0.00	N	5	-140
36	20250217	11990	11810	12000	11800	5183	61856550	00	0.00	N	2	190
37	20250214	11800	11990	13170	11690	16803	204285210	00	0.00	N	5	-180
38	20250213	11980	12020	12200	11970	3678	44207240	00	0.00	N	5	-140
39	20250212	12120	12020	12350	11980	3795	45910790	00	0.00	N	2	100
40	20250211	12020	12550	12550	11750	8894	108535660	00	0.00	N	5	-430
41	20250210	12450	12610	12650	12380	2289	28470780	00	0.00	N	2	50
42	20250207	12400	12950	13140	12370	5066	64780920	00	0.00	N	5	-600
43	20250206	13000	12600	13110	12600	7121	91836380	00	0.00	N	2	510
44	20250205	12490	12200	12650	12200	6430	79971520	00	0.00	N	2	290
45	20250204	12200	11630	12350	11630	7828	94913430	00	0.00	N	2	440
46	20250203	11760	12370	12450	11750	10412	123665880	00	0.00	N	5	-610
47	20250131	12370	12850	12850	12350	11841	148774360	00	0.00	N	5	-410
48	20250124	12780	12860	13200	12630	7521	96806500	00	0.00	N	5	-80
49	20250123	12860	13140	13140	12660	9589	123319780	00	0.00	N	5	-140
50	20250122	13000	12990	13190	12930	6830	89320920	00	0.00	N	2	10
51	20250121	12990	12910	13200	12910	6770	88281340	00	0.00	N	2	40
52	20250120	12950	13060	13140	12940	8353	108714070	00	0.00	N	5	-210
53	20250117	13160	13270	13290	13000	10039	131655570	00	0.00	N	5	-130
54	20250116	13290	13000	13540	12920	23723	314592000	00	0.00	N	2	290
55	20250115	13000	12670	13450	12260	23998	311546310	00	0.00	N	2	410
56	20250114	12590	12550	12830	12240	13871	172435570	00	0.00	N	5	-30
57	20250113	12620	12940	13070	12470	16698	212752420	00	0.00	N	5	-470
58	20250110	13090	12900	13200	12520	19373	251334090	00	0.00	N	2	190
59	20250109	12900	12200	13200	12110	41089	525854090	00	0.00	N	2	480
60	20250108	12420	12080	12430	11960	14219	174871990	00	0.00	N	2	230
61	20250107	12190	12220	12420	11950	15571	189813710	00	0.00	N	5	-20
62	20250106	12210	12200	12560	11800	45584	557422730	00	0.00	N	2	570
63	20250103	11640	11700	11790	11540	16785	195833780	00	0.00	N	2	20
64	20250102	11620	10600	12430	10600	191675	2234267830	00	0.00	N	2	1110
65	20241230	10510	10060	10640	10060	8695	90931960	00	0.00	N	2	200
66	20241227	10310	10700	10770	10310	10903	115131520	00	0.00	N	5	-430
67	20241226	10740	10800	10890	10680	9760	104943720	00	0.00	N	5	-130
68	20241224	10870	10850	11250	10750	23360	255950530	00	0.00	N	2	20
69	20241223	10850	11250	11250	10830	16810	183588610	00	0.00	N	2	50
70	20241220	10800	11300	11330	10800	14733	161550480	00	0.00	N	5	-600
71	20241219	11400	11400	11560	11000	11171	126872590	00	0.00	N	5	-10
72	20241218	11410	11430	11600	11200	9830	111627140	00	0.00	N	5	-140
73	20241217	11550	11770	11770	11320	9952	113765930	00	0.00	N	5	-210
74	20241216	11760	11280	11890	11270	25212	295475120	00	0.00	N	2	440
75	20241213	11320	11590	11590	11210	8481	96594030	00	0.00	N	2	20
76	20241212	11300	11220	11470	11010	21728	243852360	00	0.00	N	2	80
77	20241211	11220	10540	11250	10540	31626	349511720	00	0.00	N	2	680
78	20241210	10540	9280	11800	9280	168795	1826015950	00	0.00	N	2	1200
79	20241209	9340	10230	10230	9340	26673	260563430	00	0.00	N	5	-1060
80	20241206	10400	10900	11030	10130	14467	151141380	00	0.00	N	5	-390
81	20241205	10790	10850	11090	10550	9521	102837420	00	0.00	N	5	-50
82	20241204	10840	11000	11400	10800	18474	203343610	00	0.00	N	5	-490
83	20241203	11330	10300	12600	10300	173999	2021201970	00	0.00	N	2	840
84	20241202	10490	10740	10820	10450	10251	107797850	00	0.00	N	5	-250
85	20241129	10740	11150	11250	10700	20458	222410130	00	0.00	N	5	-410
86	20241128	11150	11250	11250	11000	8984	99431220	00	0.00	N	5	-40
87	20241127	11190	11460	11520	11160	11918	134314110	00	0.00	N	5	-340
88	20241126	11530	11510	11560	11330	5569	63727380	00	0.00	N	5	-10
89	20241125	11540	11300	11600	11300	7391	84805490	00	0.00	N	2	340
90	20241122	11200	10980	11540	10980	13816	155142920	00	0.00	N	2	220
91	20241121	10980	11100	11180	10840	12579	137917520	00	0.00	N	5	-120
92	20241120	11100	11160	11300	11020	13165	146137530	00	0.00	N	5	-80
93	20241119	11180	11380	11500	11100	11331	127084730	00	0.00	N	5	-190
94	20241118	11370	11340	11590	11120	12262	139556120	00	0.00	N	2	30
95	20241115	11340	11310	12280	10630	73548	829086280	00	0.00	N	5	-160
96	20241114	11500	11860	12050	11480	14408	168666070	00	0.00	N	5	-370
97	20241113	11870	12220	12300	11870	20793	250811860	00	0.00	N	5	-360
98	20241112	12230	13090	13090	12150	42424	523511560	00	0.00	N	5	-920
99	20241111	13150	14000	14120	13000	49558	666790240	00	0.00	N	5	-1050
100	20241108	14200	13650	14310	13430	34303	481143590	00	0.00	N	2	710
101	20241107	13490	13610	13900	13340	36173	490179970	00	0.00	N	5	-120
102	20241106	13610	13850	14050	13610	23109	318649160	00	0.00	N	5	-290
103	20241105	13900	14070	14220	13770	20166	282782070	00	0.00	N	5	-170
104	20241104	14070	13840	14240	13730	26464	370375520	00	0.00	N	2	240
105	20241101	13830	14450	15690	13830	336332	5024199010	00	0.00	N	5	-150
106	20241031	13980	13750	14080	13580	11559	159981230	00	0.00	N	2	70
107	20241030	13910	13820	14180	13780	10338	144207650	00	0.00	N	3	0
108	20241029	13910	14000	14000	13780	6185	85532720	00	0.00	N	5	-90
109	20241028	14000	13420	14280	13420	18705	259957890	00	0.00	N	2	580
110	20241025	13420	13970	14250	13210	43519	588315990	00	0.00	N	5	-530
111	20241024	13950	14140	14140	13870	17698	246641820	00	0.00	N	5	-190
112	20241023	14140	14300	14410	13910	16967	239832300	00	0.00	N	5	-140
113	20241022	14280	14720	14890	14280	34154	493260960	00	0.00	N	5	-620
114	20241021	14900	14710	15310	14600	35494	532572880	00	0.00	N	2	190
115	20241018	14710	14630	15310	14610	53884	804115450	00	0.00	N	2	100
116	20241017	14610	14470	16400	14300	257173	3982155630	00	0.00	N	2	240
117	20241016	14370	14950	15100	14350	30343	442757180	00	0.00	N	5	-580
118	20241015	14950	15230	15280	14820	22608	337858160	00	0.00	N	5	-180
119	20241014	15130	15240	15280	14940	17424	262690150	00	0.00	N	5	-110
120	20241011	15240	15620	15800	15230	37388	574275900	00	0.00	N	5	-390
121	20241010	15630	15800	16030	15530	31015	488402220	00	0.00	N	5	-20
122	20241008	15650	16290	16290	15650	61687	977812730	00	0.00	N	5	-800
123	20241007	16450	16170	16450	16000	41976	682188530	00	0.00	N	2	290
124	20241004	16160	16170	16330	15790	61543	989864690	00	0.00	N	5	-270
125	20241002	16430	16730	17300	16190	118397	1960986490	00	0.00	N	5	-300
126	20240930	16730	17250	17250	16200	152870	2546954030	00	0.00	N	5	-760
127	20240927	17490	16970	19910	16840	455372	8412531940	00	0.00	N	2	390
128	20240926	17100	14970	18100	14720	842267	14184451540	00	0.00	N	2	2380
129	20240925	14720	14570	15340	14520	76118	1145159020	00	0.00	N	2	150
130	20240924	14570	14500	14670	14220	29497	426823190	00	0.00	N	2	80
131	20240923	14490	14520	14980	14430	38913	571091530	00	0.00	N	5	-10
132	20240920	14500	14050	16340	14010	353665	5432763520	00	0.00	N	2	600
133	20240919	13900	14640	14640	13800	37767	527507660	00	0.00	N	5	-480
134	20240913	14380	14500	14700	14180	16507	237151450	00	0.00	N	5	-80
135	20240912	14460	14060	14690	14060	29670	427277410	00	0.00	N	2	480
136	20240911	13980	14350	14880	13880	42161	601033650	00	0.00	N	5	-360
137	20240910	14340	14700	15420	14300	57950	857626720	00	0.00	N	5	-260
138	20240909	14600	13620	14980	13610	81090	1158599790	00	0.00	N	2	340
139	20240906	14260	15240	15240	14160	60999	882203760	00	0.00	N	5	-790
140	20240905	15050	14400	17350	14400	609226	9928207270	00	0.00	N	2	670
141	20240904	14380	14520	15050	14280	26670	390426510	00	0.00	N	5	-810
142	20240903	15190	14750	15870	14480	86868	1328381840	00	0.00	N	2	490
143	20240902	14700	14480	15370	14150	59874	880557940	00	0.00	N	2	470
144	20240830	14230	13810	14230	13810	15117	212987360	00	0.00	N	2	450
145	20240829	13780	14290	14290	13730	16185	224930010	00	0.00	N	5	-430
146	20240828	14210	14680	15000	14200	20758	300902840	00	0.00	N	5	-470
147	20240827	14680	14520	14900	14150	16887	244001970	00	0.00	N	2	20
148	20240826	14660	15550	15550	14600	24960	371770040	00	0.00	N	5	-720
149	20240823	15380	15520	15780	15270	28410	438450900	00	0.00	N	5	-400
150	20240822	15780	16140	16490	15590	38101	608033770	00	0.00	N	5	-360
151	20240821	16140	16720	16730	16070	35522	578137940	00	0.00	N	5	-680
152	20240820	16820	16860	17150	16750	30357	512929140	00	0.00	N	2	10
153	20240819	16810	16870	18280	16530	82213	1420544200	00	0.00	N	2	100
154	20240816	16710	17210	18400	16410	136351	2333407150	00	0.00	N	2	710
155	20240814	16000	15750	16400	15750	21407	341575450	00	0.00	N	2	290
156	20240813	15710	16800	16800	15420	34169	546333550	00	0.00	N	5	-810
157	20240812	16520	16300	16900	16170	39894	661771830	00	0.00	N	2	350
158	20240809	16170	15950	16700	15760	35788	586088190	00	0.00	N	2	640
159	20240808	15530	15980	15980	15300	27931	435879600	00	0.00	N	5	-450
160	20240807	15980	15920	16240	15630	30813	492816880	00	0.00	N	2	60
161	20240806	15920	14970	16460	14970	60994	964928630	00	0.00	N	2	950
162	20240805	14970	17970	17970	14050	113370	1821436300	00	0.00	N	5	-3290
163	20240802	18260	19200	19530	18210	91234	1707965030	00	0.00	N	5	-1270
164	20240801	19530	17220	20550	17210	769628	14977710110	00	0.00	N	2	2320
165	20240731	17210	17110	17370	16800	29855	509903880	00	0.00	N	2	20
166	20240730	17190	17560	17980	17010	49056	854278350	00	0.00	N	5	-550
167	20240729	17740	16410	19200	16150	589009	10848209440	00	0.00	N	2	1510
168	20240726	16230	16330	16480	16030	12134	197013230	00	0.00	N	5	-80
169	20240725	16310	17100	17200	16260	35065	580201120	00	0.00	N	5	-830
170	20240724	17140	17310	17980	17100	34665	606831970	00	0.00	N	5	-290
171	20240723	17430	17200	17950	17100	26674	464816500	00	0.00	N	2	230
172	20240722	17200	16860	17940	16860	33434	583684070	00	0.00	N	2	170
173	20240719	17030	17180	18050	16740	74221	1290378110	00	0.00	N	5	-150
174	20240718	17180	17500	17800	17150	44842	777956740	00	0.00	N	5	-850
175	20240717	18030	18200	18660	17900	49249	902538010	00	0.00	N	2	80
176	20240716	17950	18110	18420	17820	26356	473417540	00	0.00	N	5	-480
177	20240715	18430	18640	18780	18200	24478	450397340	00	0.00	N	5	-200
178	20240712	18630	19080	19300	18580	31911	600043440	00	0.00	N	5	-620
179	20240711	19250	19670	20100	19250	64049	1251606080	00	0.00	N	5	-180
180	20240710	19430	19350	19610	18840	54313	1049819770	00	0.00	N	2	180
181	20240709	19250	19870	20000	19240	98785	1928397940	00	0.00	N	5	-550
182	20240708	19800	17860	21550	17860	923217	18846966300	00	0.00	N	2	1950
183	20240705	17850	18220	18940	17840	57246	1053001300	00	0.00	N	5	-540
184	20240704	18390	18510	18600	17780	67216	1216868950	00	0.00	N	5	-120
185	20240703	18510	19300	19510	18210	63723	1190723430	00	0.00	N	5	-750
186	20240702	19260	20100	20150	19080	52045	1008858100	00	0.00	N	5	-940
187	20240701	20200	19800	21050	19530	88295	1796626290	00	0.00	N	2	550
188	20240628	19650	20300	20500	19540	83425	1649107140	00	0.00	N	5	-650
189	20240627	20300	20900	22000	20200	205525	4340827050	00	0.00	N	5	-300
190	20240626	20600	20800	21250	19990	70559	1443939600	00	0.00	N	2	100
191	20240625	20500	21100	21200	20100	76171	1564229950	00	0.00	N	5	-600
192	20240624	21100	22000	22000	20900	73341	1561983750	00	0.00	N	5	-800
193	20240621	21900	21700	22600	20700	186354	4055122400	00	0.00	N	5	-150
194	20240620	22050	23450	23600	22000	95254	2157377650	00	0.00	N	5	-1150
195	20240619	23200	24450	24500	23000	154403	3641888650	00	0.00	N	5	-1200
196	20240618	24400	24600	24850	23450	176160	4276940500	00	0.00	N	2	250
197	20240617	24150	24650	25400	23650	175451	4282532650	00	0.00	N	5	-400
198	20240614	24550	25500	26500	24450	578955	14703663900	00	0.00	N	5	-250
199	20240613	24800	23200	27050	22350	1868546	47347855100	00	0.00	N	2	1600
200	20240612	23200	20850	24450	20700	1263313	29057154150	00	0.00	N	2	2350
201	20240611	20850	21900	23000	20700	290949	6356648800	00	0.00	N	5	-1150
202	20240610	22000	22050	22600	21700	134075	2965951750	00	0.00	N	5	-250
203	20240607	22250	22900	23200	21800	250027	5624921600	00	0.00	N	5	-200
204	20240605	22450	23750	24500	22350	314755	7277070600	00	0.00	N	5	-1800
205	20240604	24250	25600	29150	24000	1447514	38243569900	00	0.00	N	5	-1450
206	20240603	25700	26650	26800	24500	764869	19618629950	00	0.00	N	5	-150
207	20240531	25850	22750	27500	22750	4487715	114964179800	00	0.00	N	2	3100
208	20240530	22750	23900	24950	22750	1012242	24030892800	00	0.00	N	5	-1650
209	20240529	24400	19800	26000	19550	4207736	100219812370	00	0.00	N	2	4400
210	20240528	20000	19210	21650	18800	1064689	21762317710	00	0.00	N	2	790
211	20240527	19210	19700	19870	19190	94768	1845939060	00	0.00	N	5	-340
212	20240524	19550	20500	21150	19500	322708	6558220840	00	0.00	N	2	220
213	20240523	19330	20000	20150	18710	108646	2097809510	00	0.00	N	5	-520
214	20240522	19850	21100	21450	19780	193595	3963702800	00	0.00	N	5	-500
215	20240521	20350	19660	21500	19660	325515	6754794160	00	0.00	N	2	450
216	20240520	19900	20650	20950	19870	172189	3471382690	00	0.00	N	5	-1200
217	20240517	21100	22500	24600	21000	1277639	29434610700	00	0.00	N	2	150
218	20240516	20950	19990	21300	19700	376285	7831358090	00	0.00	N	2	1310
219	20240514	19640	20300	20900	19550	244418	4939891560	00	0.00	N	5	-310
220	20240513	19950	19940	22400	19110	701215	14658116870	00	0.00	N	2	30
221	20240510	19920	19630	22150	19510	1510807	31417799800	00	0.00	N	2	640
222	20240509	19280	18090	22400	17960	3259388	67710185910	00	0.00	N	2	970
223	20240508	18310	18350	18900	17840	164867	3018476380	00	0.00	N	5	-330
224	20240507	18640	18710	19150	18210	270505	5046163220	00	0.00	N	5	-360
225	20240503	19000	20050	20750	18910	332378	6527711220	00	0.00	N	5	-990
226	20240502	19990	21500	22500	19890	1390912	29338195060	00	0.00	N	3	0
227	20240430	19990	17830	22700	17600	3896578	81091320770	00	0.00	N	2	1870
228	20240429	18120	18660	19950	18120	739421	13981747900	00	0.00	N	5	-250
229	20240426	18370	16900	20250	16900	3020893	58209059820	00	0.00	N	2	1500
230	20240425	16870	14350	18590	14350	2840392	48690270650	00	0.00	N	2	2490
231	20240424	14380	12400	15500	11800	1139442	16770958230	00	0.00	N	2	1880
232	20240423	12500	11430	14430	11430	953462	12958489670	00	0.00	N	2	1100
233	20240422	11400	11960	12280	11350	42097	494628960	00	0.00	N	5	-590
234	20240419	11990	12230	12390	11600	26652	318135640	00	0.00	N	5	-220
235	20240418	12210	12280	12400	12030	21574	262344800	00	0.00	N	2	10
236	20240417	12200	12450	12450	12180	6366	78015260	00	0.00	N	5	-60
237	20240416	12260	12300	12900	12220	8688	108704360	00	0.00	N	5	-340
238	20240415	12600	12800	12980	12100	7676	97814860	00	0.00	N	5	-380
239	20240412	12980	12840	13500	12800	9668	124745200	00	0.00	N	5	-30
240	20240411	13010	13110	13110	12800	17779	228678530	00	0.00	N	5	-100
241	20240409	13110	13400	13400	13100	5549	73396890	00	0.00	N	3	0
242	20240408	13110	13440	13690	13020	11402	150158880	00	0.00	N	5	-300
243	20240405	13410	13640	13640	13250	7857	104553710	00	0.00	N	5	-90
244	20240404	13500	13530	13780	13400	8543	115493770	00	0.00	N	5	-20
245	20240403	13520	13820	13820	13510	7008	95175850	00	0.00	N	5	-300
246	20240402	13820	13950	13960	13690	9407	129987990	00	0.00	N	5	-50
247	20240401	13870	13650	14290	13650	34516	482399670	00	0.00	N	2	240
248	20240329	13630	13840	13840	13600	6255	85519710	00	0.00	N	5	-280
249	20240328	13910	13790	13980	13660	6764	93508740	00	0.00	N	2	180
250	20240327	13730	13920	13930	13700	7706	105807300	00	0.00	N	5	-190
251	20240326	13920	13960	14080	13760	6785	94688310	00	0.00	N	5	-80
252	20240325	14000	13660	14000	13660	7238	100858450	00	0.00	N	2	110
253	20240322	13890	13700	13890	13650	4810	66458930	00	0.00	N	2	90
254	20240321	13800	13700	13890	13640	6778	92841220	00	0.00	N	2	130
255	20240320	13670	13730	13760	13550	12214	166533660	00	0.00	N	5	-50
256	20240319	13720	13730	13860	13680	8323	114291200	00	0.00	N	5	-110
257	20240318	13830	13880	13880	13710	5231	72109710	00	0.00	N	5	-110
258	20240315	13940	14030	14030	13650	12806	175317950	00	0.00	N	5	-100
259	20240314	14040	14310	14310	13980	7851	110155910	00	0.00	N	2	20
260	20240313	14020	14090	14200	13890	5098	71495110	00	0.00	N	5	-130
261	20240312	14150	13870	14150	13800	5702	79443010	00	0.00	N	2	280
262	20240311	13870	13850	14000	13610	7203	99121940	00	0.00	N	2	20
263	20240308	13850	13690	14480	13690	6715	93116850	00	0.00	N	2	150
264	20240307	13700	13940	14150	13650	18982	261507320	00	0.00	N	5	-290
265	20240306	13990	14360	14530	13800	32440	456551700	00	0.00	N	5	-360
266	20240305	14350	14590	14590	14170	17786	254714400	00	0.00	N	5	-240
267	20240304	14590	14580	14930	14480	7526	109764150	00	0.00	N	2	10
268	20240229	14580	14730	15140	14580	14216	208721390	00	0.00	N	5	-240
269	20240228	14820	15200	15200	14690	20937	311748690	00	0.00	N	5	-240
270	20240227	15060	15650	15900	15050	29795	455222750	00	0.00	N	5	-640
271	20240226	15700	15740	15860	15630	8465	133113060	00	0.00	N	5	-40
272	20240223	15740	16130	16130	15730	12624	199745680	00	0.00	N	5	-460
273	20240222	16200	16300	16420	15910	17686	285908140	00	0.00	N	2	210
274	20240221	15990	16100	16240	15990	8433	135300220	00	0.00	N	5	-80
275	20240220	16070	16120	16200	15990	8564	137544570	00	0.00	N	5	-100
276	20240219	16170	16440	16440	16050	11136	179516800	00	0.00	N	5	-170
277	20240216	16340	15690	16350	15500	24228	387566290	00	0.00	N	2	650
278	20240215	15690	15730	16090	15590	11101	175213210	00	0.00	N	5	-30
279	20240214	15720	15400	15760	15400	5372	83789520	00	0.00	N	2	170
280	20240213	15550	15800	15800	15480	4388	68339210	00	0.00	N	2	10
281	20240208	15540	15750	15750	15450	5686	88466900	00	0.00	N	5	-130
282	20240207	15670	15500	15960	15490	10479	164485400	00	0.00	N	2	270
283	20240206	15400	15600	15600	15200	8123	124767810	00	0.00	N	5	-200
284	20240205	15600	15700	15930	15570	9031	141586440	00	0.00	N	5	-150
285	20240202	15750	16040	16040	15730	9464	149642010	00	0.00	N	2	20
286	20240201	15730	16280	16280	15700	30289	481316730	00	0.00	N	5	-540
287	20240131	16270	16150	16600	16130	18623	303495920	00	0.00	N	2	10
288	20240130	16260	16300	16380	16240	11234	182952980	00	0.00	N	5	-10
289	20240129	16270	16450	16820	16250	21874	362146340	00	0.00	N	5	-210
290	20240126	16480	16350	16750	16250	14978	248542190	00	0.00	N	2	130
291	20240125	16350	16890	16890	16250	17292	283446250	00	0.00	N	5	-310
292	20240124	16660	16670	16750	16400	11950	198242840	00	0.00	N	5	-60
293	20240123	16720	16330	17040	16320	25663	429070300	00	0.00	N	2	410
294	20240122	16310	16630	18280	16260	117174	1998744130	00	0.00	N	5	-310
295	20240119	16620	16690	16960	16600	12588	211274740	00	0.00	N	5	-120
296	20240118	16740	16290	16800	16130	9820	162387450	00	0.00	N	2	410
297	20240117	16330	16560	16560	16150	15679	254984060	00	0.00	N	5	-230
298	20240116	16560	16500	16890	16390	6940	114618290	00	0.00	N	5	-40
299	20240115	16600	17040	17080	16510	11595	194016840	00	0.00	N	5	-310
300	20240112	16910	17600	17600	16800	13350	227305650	00	0.00	N	5	-520
301	20240111	17430	17200	17700	16970	12931	224194590	00	0.00	N	2	360
302	20240110	17070	17800	17800	16950	14038	240028300	00	0.00	N	5	-490
303	20240109	17560	17670	17670	17240	14592	254300130	00	0.00	N	2	50
304	20240108	17510	17160	17700	16890	34088	593156600	00	0.00	N	2	880
305	20240105	16630	16360	17170	16210	33997	572705720	00	0.00	N	2	440
306	20240104	16190	16430	16430	16010	14567	235574770	00	0.00	N	5	-210
307	20240103	16400	16770	16770	16390	12124	199275580	00	0.00	N	5	-370
308	20240102	16770	16700	16830	16300	11802	195572350	00	0.00	N	2	220
309	20231228	16550	16100	16910	16040	24210	399180710	00	0.00	N	2	450
310	20231227	16100	16200	16280	15960	8364	134271380	00	0.00	N	2	60
311	20231226	16040	16710	16710	16000	24807	403605570	00	0.00	N	5	-660
312	20231222	16700	16890	17050	16670	10561	177194920	00	0.00	N	5	-180
313	20231221	16880	16880	17190	16700	13751	231494710	00	0.00	N	5	-190
314	20231220	17070	16730	17730	16730	58240	1011039230	00	0.00	N	2	220
315	20231219	16850	16700	16870	16450	14051	235331440	00	0.00	N	2	150
316	20231218	16700	16650	16870	16200	23267	387789630	00	0.00	N	2	500
317	20231215	16200	16080	16350	16030	8131	131512470	00	0.00	N	2	130
318	20231214	16070	15970	16320	15920	14722	237253170	00	0.00	N	2	160
319	20231213	15910	16290	16290	15860	16459	264656410	00	0.00	N	5	-380
320	20231212	16290	16500	16590	16120	13575	220890200	00	0.00	N	5	-190
321	20231211	16480	16500	16810	16300	18114	299966180	00	0.00	N	2	90
322	20231208	16390	16220	16590	16100	18201	297008520	00	0.00	N	2	160
323	20231207	16230	16550	16570	16130	10328	167409550	00	0.00	N	5	-90
324	20231206	16320	16740	16740	16130	11996	196342220	00	0.00	N	5	-20
325	20231205	16340	16070	16910	16070	17114	279167130	00	0.00	N	5	-40
326	20231204	16380	16970	16970	16350	20617	339992740	00	0.00	N	5	-480
327	20231201	16860	17340	17400	16810	28886	491162340	00	0.00	N	5	-450
328	20231130	17310	17500	17690	17260	14060	243814990	00	0.00	N	3	0
329	20231129	17310	17490	17490	17190	22734	392864310	00	0.00	N	2	10
330	20231128	17300	17610	17700	17250	17104	297319110	00	0.00	N	5	-190
331	20231127	17490	18000	18090	17400	25559	451981200	00	0.00	N	5	-470
332	20231124	17960	18100	18480	17910	20704	373634240	00	0.00	N	5	-140
333	20231123	18100	18010	18500	17900	11888	216213670	00	0.00	N	2	20
334	20231122	18080	18700	18700	17860	25264	456219850	00	0.00	N	5	-440
335	20231121	18520	18160	19040	18160	32950	613927990	00	0.00	N	2	370
336	20231120	18150	17960	18440	17550	18853	340919170	00	0.00	N	2	200
337	20231117	17950	18900	19500	17860	64754	1186064410	00	0.00	N	5	-950
338	20231116	18900	19680	19680	18750	19903	379089750	00	0.00	N	5	-590
339	20231115	19490	19170	19530	19080	17075	328891250	00	0.00	N	2	350
340	20231114	19140	18390	19440	18390	25675	491808310	00	0.00	N	2	690
341	20231113	18450	20000	20500	18440	53655	1029725050	00	0.00	N	5	-1450
342	20231110	19900	19860	20900	19600	47277	951403000	00	0.00	N	5	-550
343	20231109	20450	21750	21750	20400	47192	985671200	00	0.00	N	5	-1300
344	20231108	21750	22200	22400	21500	71883	1571279800	00	0.00	N	5	-700
345	20231107	22450	21800	22750	20800	193514	4243797000	00	0.00	N	2	550
346	20231106	21900	22400	22400	20700	149387	3194159050	00	0.00	N	5	-600
347	20231103	22500	22100	22500	21100	136939	2988329800	00	0.00	N	2	850
348	20231102	21650	22200	22250	20600	201805	4334984450	00	0.00	N	5	-550
349	20231101	22200	20500	23200	20350	480823	10580794650	00	0.00	N	2	1300
350	20231031	20900	18200	23000	17970	1606929	34481402820	00	0.00	N	2	3170
351	20231030	17730	17520	18230	17200	29903	526530720	00	0.00	N	2	390
352	20231027	17340	18190	18360	17240	37600	664353520	00	0.00	N	5	-930
353	20231026	18270	19160	19490	18070	100944	1897531180	00	0.00	N	5	-2080
354	20231025	20350	17500	22500	17210	520913	10961598100	00	0.00	N	2	2860
355	20231024	17490	17200	17700	16320	32824	557698280	00	0.00	N	2	140
356	20231023	17350	17190	17700	17030	12164	210945170	00	0.00	N	2	150
357	20231020	17200	17350	17780	16750	20534	350184480	00	0.00	N	5	-150
358	20231019	17350	18460	18460	17350	21291	374259800	00	0.00	N	5	-1110
359	20231018	18460	19650	19770	18410	16007	304265760	00	0.00	N	5	-1150
360	20231017	19610	19400	19840	19210	13240	259645870	00	0.00	N	2	610
361	20231016	19000	19540	19540	18810	16466	312315270	00	0.00	N	5	-640
362	20231013	19640	20300	20350	19600	22931	453746800	00	0.00	N	5	-1060
363	20231012	20700	20050	20750	20050	8555	174933600	00	0.00	N	2	740
364	20231011	19960	19980	20300	19720	8018	160506250	00	0.00	N	2	430
365	20231010	19530	21000	21200	19500	20820	418686400	00	0.00	N	5	-1270
366	20231006	20800	20000	21150	20000	17561	363777450	00	0.00	N	2	800
367	20231005	20000	21550	21550	20000	22374	460571450	00	0.00	N	5	-1000
368	20231004	21000	22750	22750	21000	22782	491290700	00	0.00	N	5	-1800
369	20230927	22800	22050	23000	21900	16406	365476000	00	0.00	N	2	400
370	20230926	22400	23200	23300	22400	19982	450884450	00	0.00	N	5	-1050
371	20230925	23450	23700	24200	22900	28252	665464200	00	0.00	N	2	250
372	20230922	23200	22350	23750	22350	20497	469497300	00	0.00	N	2	300
373	20230921	22900	24450	24450	22800	53552	1249213250	00	0.00	N	5	-1700
374	20230920	24600	25500	25800	24450	42193	1048475350	00	0.00	N	5	-1050
375	20230919	25650	26600	26850	25650	50908	1320235700	00	0.00	N	5	-950
376	20230918	26600	26700	27200	26150	49485	1316909300	00	0.00	N	2	100
377	20230915	26500	26050	26900	25900	39619	1049697100	00	0.00	N	2	550
378	20230914	25950	26000	26200	25700	33780	875348800	00	0.00	N	5	-50
379	20230913	26000	26600	27550	26000	62278	1657450350	00	0.00	N	5	-600
380	20230912	26600	26500	27450	26250	65714	1753600250	00	0.00	N	5	-400
381	20230911	27000	25750	27900	25750	144764	3879562900	00	0.00	N	2	1300
382	20230908	25700	26050	26550	25150	58833	1518062050	00	0.00	N	5	-250
383	20230907	25950	27700	27750	25850	95162	2520731950	00	0.00	N	5	-1600
384	20230906	27550	25850	27900	25850	113020	3057496100	00	0.00	N	2	1550
385	20230905	26000	26350	26850	25700	56577	1476576900	00	0.00	N	5	-400
386	20230904	26400	26550	26800	25700	72028	1881799100	00	0.00	N	5	-600
387	20230901	27000	28950	29500	26900	177804	5009168800	00	0.00	N	5	-550
388	20230831	27550	27000	27950	26400	123659	3389221750	00	0.00	N	3	0
389	20230830	27550	25550	27850	25000	159760	4215733750	00	0.00	N	2	2050
390	20230829	25500	26200	26500	25050	73887	1905359150	00	0.00	N	5	-500
391	20230828	26000	26800	27300	25900	118188	3134631600	00	0.00	N	2	300
392	20230825	25700	25150	26650	24800	155379	4040668000	00	0.00	N	2	250
393	20230824	25450	25000	26150	23000	111161	2777883950	00	0.00	N	5	-100
394	20230823	25550	26050	26550	25500	160578	4167353750	00	0.00	N	5	-1250
395	20230822	26800	27000	27100	25800	135258	3567777900	00	0.00	N	2	1100
396	20230821	25700	27450	28700	25650	216736	5796713800	00	0.00	N	5	-700
397	20230818	26400	27400	31700	26100	685367	19862250450	00	0.00	N	5	-100
398	20230817	26500	28700	29000	25850	227142	6118973800	00	0.00	N	5	-3850
399	20230816	30350	33100	33100	30150	225001	7031214550	00	0.00	N	5	-1250
400	20230814	31600	32900	35100	30200	557412	18230351550	00	0.00	N	2	500
401	20230811	31100	33000	37450	30500	1609501	55067914500	00	0.00	N	2	1200
402	20230810	29900	25000	29900	24250	1405203	39223334350	00	0.00	N	1	6900
403	20230809	23000	23300	23700	22800	57415	1331592400	00	0.00	N	5	-100
404	20230808	23100	24950	25950	23100	247958	6059821400	00	0.00	N	5	-1600
405	20230807	24700	23550	24800	23000	196699	4710449800	00	0.00	N	2	1050
406	20230804	23650	21650	24450	21650	326085	7672811750	00	0.00	N	2	2000
407	20230803	21650	22700	22850	21600	92742	2044944950	00	0.00	N	5	-1450
408	20230802	23100	22800	24700	22500	216141	5076502850	00	0.00	N	2	450
409	20230801	22650	23000	24150	22300	137033	3176742800	00	0.00	N	5	-500
410	20230731	23150	21350	24500	20850	406172	9373891350	00	0.00	N	2	1850
411	20230728	21300	22000	22550	21250	167533	3645795150	00	0.00	N	5	-1050
412	20230727	22350	21200	24200	20850	368416	8197626800	00	0.00	N	2	800
413	20230726	21550	25600	26050	20200	525427	11956848100	00	0.00	N	5	-4850
414	20230725	26400	30150	31150	26050	863519	24684424500	00	0.00	N	5	-6200
415	20230724	32600	54500	69200	32600	7348742	407995654400	00	0.00	N	2	6600