KissMeData/439090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250407	17230	18100	18150	17230	151671	2681248150	00	0.00	N	5	-1330
3	20250404	18560	18390	18780	18100	157827	2909774515	00	0.00	N	5	-50
4	20250403	18610	18650	18980	18570	142547	2669471150	00	0.00	N	5	-520
5	20250402	19130	19510	19580	19080	289740	5600089230	00	0.00	N	5	-90
6	20250401	19220	19300	19830	19100	498138	9693011810	00	0.00	N	2	200
7	20250331	19020	19590	20150	19000	1072717	21035745245	00	0.00	N	5	-270
8	20250328	19290	19120	19680	18710	506294	9769281510	00	0.00	N	2	170
9	20250327	19120	18600	19830	18400	754810	14507071350	00	0.00	N	2	510
10	20250326	18610	18660	19010	18570	171931	3222047510	00	0.00	N	2	10
11	20250325	18600	19450	19590	18580	308549	5865042675	00	0.00	N	5	-820
12	20250324	19420	19290	19670	19140	330550	6424529505	00	0.00	N	2	360
13	20250321	19060	19370	20750	19060	1685259	33573912990	00	0.00	N	2	230
14	20250320	18830	18510	19320	18510	509936	9731949065	00	0.00	N	2	330
15	20250319	18500	18840	19080	18430	268113	5026441310	00	0.00	N	5	-460
16	20250318	18960	19180	19330	18860	240010	4561968880	00	0.00	N	5	-60
17	20250317	19020	19220	19550	18980	305076	5855021335	00	0.00	N	5	-180
18	20250314	19200	19280	19505	19150	193717	3739405160	00	0.00	N	2	30
19	20250313	19170	19600	19800	19160	338403	6579003490	00	0.00	N	5	-330
20	20250312	19500	18770	20400	18770	1113594	21965528010	00	0.00	N	2	500
21	20250311	19000	18510	19390	18350	424647	8055733385	00	0.00	N	5	-30
22	20250310	19030	19880	20100	19020	394396	7624729295	00	0.00	N	5	-690
23	20250307	19720	20150	21650	19530	1980587	41072419530	00	0.00	N	5	-430
24	20250306	20150	19490	20750	19000	1532986	30818606825	00	0.00	N	2	650
25	20250305	19500	20100	20250	19130	860985	16882765325	00	0.00	N	5	-450
26	20250304	19950	20800	21900	19940	2237533	46478999675	00	0.00	N	5	-850
27	20250228	20800	19170	22200	19070	10220872	214942842340	00	0.00	N	2	1660
28	20250227	19140	18430	20700	18180	6851822	135027079990	00	0.00	N	2	1010
29	20250226	18130	18510	18850	18120	436700	8011525460	00	0.00	N	5	-560
30	20250225	18690	18610	20100	18340	2704484	52183325340	00	0.00	N	2	60
31	20250224	18630	18610	18900	18280	710932	13196932910	00	0.00	N	5	-240
32	20250221	18870	17850	20150	17390	6696896	127486389790	00	0.00	N	2	1420
33	20250220	17450	17510	19100	17100	3199233	58212693650	00	0.00	N	2	850
34	20250219	16600	16450	16920	16400	130293	2164064130	00	0.00	N	2	160
35	20250218	16440	16590	16660	16360	81450	1341566160	00	0.00	N	5	-90
36	20250217	16530	16400	16650	16300	59542	981876970	00	0.00	N	2	20
37	20250214	16510	16600	16870	16430	157937	2631123790	00	0.00	N	2	100
38	20250213	16410	16500	16570	16280	81288	1334375250	00	0.00	N	2	30
39	20250212	16380	16600	16640	16380	70753	1165485400	00	0.00	N	5	-270
40	20250211	16650	16640	16760	16440	82097	1363289060	00	0.00	N	2	20
41	20250210	16630	16740	16890	16380	89261	1486363580	00	0.00	N	5	-110
42	20250207	16740	16950	17070	16620	100001	1676376960	00	0.00	N	5	-210
43	20250206	16950	16980	17210	16860	79648	1359831430	00	0.00	N	2	120
44	20250205	16830	16750	17000	16750	67584	1138005180	00	0.00	N	2	70
45	20250204	16760	16480	16980	16480	94503	1584377850	00	0.00	N	2	300
46	20250203	16460	17100	17100	16300	115615	1906900630	00	0.00	N	5	-790
47	20250131	17250	17410	17500	17250	52653	912539400	00	0.00	N	5	-160
48	20250124	17410	17400	17600	17300	71036	1238942150	00	0.00	N	2	170
49	20250123	17240	17980	17980	17230	124244	2178609410	00	0.00	N	5	-660
50	20250122	17900	18040	18120	17830	181346	3257837830	00	0.00	N	5	-40
51	20250121	17940	17910	18190	17710	167336	3004397570	00	0.00	N	2	30
52	20250120	17910	18000	18020	17820	121161	2168880540	00	0.00	N	2	30
53	20250117	17880	18020	18190	17880	171263	3078055330	00	0.00	N	5	-130
54	20250116	18010	17910	18160	17680	333812	5985486100	00	0.00	N	2	410
55	20250115	17600	17450	18950	17370	1065874	19430025980	00	0.00	N	2	160
56	20250114	17440	17490	18040	17430	249732	4412108350	00	0.00	N	5	-60
57	20250113	17500	17970	18010	17400	277096	4890829790	00	0.00	N	5	-470
58	20250110	17970	18490	18500	17920	436934	7925743950	00	0.00	N	5	-510
59	20250109	18480	16740	19780	16470	5047004	94810712930	00	0.00	N	2	1530
60	20250108	16950	17300	17490	16950	321091	5517632990	00	0.00	N	5	-200
61	20250107	17150	18110	18110	17110	655163	11396775930	00	0.00	N	5	-990
62	20250106	18140	19900	19900	17920	3618168	68893397830	00	0.00	N	2	2830
63	20250103	15310	14900	15340	14900	156191	2432015530	00	0.00	N	2	420
64	20250102	14890	14610	14970	14450	70524	1046745180	00	0.00	N	2	280
65	20241230	14610	14050	14700	14050	64559	938385830	00	0.00	N	2	210
66	20241227	14400	14750	14800	14050	94920	1363840120	02	0.00	N	5	-380
67	20241226	14780	15050	15150	14680	62297	922815730	00	0.00	N	5	-180
68	20241224	14960	15120	15390	14960	105432	1598956490	00	0.00	N	5	-70
69	20241223	15030	14810	15120	14810	50255	754444120	00	0.00	N	2	320
70	20241220	14710	15190	15190	14590	81978	1211127790	00	0.00	N	5	-480
71	20241219	15190	15100	15500	14700	72634	1099510400	00	0.00	N	5	-160
72	20241218	15350	15240	15350	15060	62491	948373530	00	0.00	N	2	110
73	20241217	15240	15400	15400	15120	68364	1038552970	00	0.00	N	5	-120
74	20241216	15360	15460	15690	15320	89254	1379142240	00	0.00	N	2	20
75	20241213	15340	15210	15380	15060	77507	1184014150	00	0.00	N	2	90
76	20241212	15250	15300	15360	15000	102901	1561571890	00	0.00	N	2	50
77	20241211	15200	14760	15330	14700	151724	2297628370	00	0.00	N	2	640
78	20241210	14560	13230	14610	13230	270136	3830198890	00	0.00	N	2	1360
79	20241209	13200	14520	14520	13200	283373	3903207170	00	0.00	N	5	-1700
80	20241206	14900	15700	15850	14540	265651	3991487160	00	0.00	N	5	-930
81	20241205	15830	16190	16190	15800	98266	1566986870	00	0.00	N	5	-200
82	20241204	16030	16110	16460	15880	166367	2676251050	00	0.00	N	5	-490
83	20241203	16520	15580	17130	15550	521217	8666500080	00	0.00	N	2	640
84	20241202	15880	16200	16370	15880	101899	1635527340	00	0.00	N	5	-230
85	20241129	16110	16410	16450	16020	97719	1575839340	00	0.00	N	5	-270
86	20241128	16380	16440	16500	16200	93316	1525708910	00	0.00	N	5	-60
87	20241127	16440	16850	16850	16350	98204	1624185420	00	0.00	N	5	-330
88	20241126	16770	16720	16950	16580	101804	1706969090	00	0.00	N	2	50
89	20241125	16720	16350	16720	16350	100582	1670343520	00	0.00	N	2	450
90	20241122	16270	16300	16550	16210	92823	1519912500	00	0.00	N	3	0
91	20241121	16270	16510	16520	16270	95527	1563365490	00	0.00	N	5	-150
92	20241120	16420	16900	17010	16320	193674	3218695640	00	0.00	N	5	-500
93	20241119	16920	16710	17100	16610	130029	2187055850	00	0.00	N	2	150
94	20241118	16770	16410	16960	16300	183367	3069250700	00	0.00	N	2	60
95	20241115	16710	16200	17810	16200	842871	14350884240	00	0.00	N	2	660
96	20241114	16050	17140	17280	16050	362288	6021516330	00	0.00	N	5	-1090
97	20241113	17140	17980	18330	17030	365114	6459997630	00	0.00	N	5	-860
98	20241112	18000	19200	19300	17900	597019	10928175480	00	0.00	N	5	-1490
99	20241111	19490	20450	20650	19410	519523	10259350360	00	0.00	N	5	-1360
100	20241108	20850	20700	21150	20150	788426	16299233900	00	0.00	N	5	-350
101	20241107	21200	19100	22500	19100	5018720	106126715870	00	0.00	N	2	2400
102	20241106	18800	19390	19470	18500	197642	3771005970	00	0.00	N	5	-400
103	20241105	19200	19140	19410	19070	170230	3276537430	00	0.00	N	2	60
104	20241104	19140	18850	19340	18840	233629	4469407230	00	0.00	N	2	460
105	20241101	18680	19090	20700	18680	1240958	24484631630	00	0.00	N	2	340
106	20241031	18340	18440	18640	18000	109546	2016747910	00	0.00	N	5	-100
107	20241030	18440	18670	18670	18440	74292	1376588620	00	0.00	N	5	-30
108	20241029	18470	18680	18850	18300	109292	2027463470	00	0.00	N	5	-40
109	20241028	18510	17940	18590	17900	139049	2547215480	00	0.00	N	2	510
110	20241025	18000	18620	18770	18000	181726	3303190880	00	0.00	N	5	-600
111	20241024	18600	19000	19160	18560	179766	3367773430	00	0.00	N	5	-620
112	20241023	19220	19470	19670	19020	154148	2960662900	00	0.00	N	5	-250
113	20241022	19470	20050	20250	19470	181242	3565819910	00	0.00	N	5	-680
114	20241021	20150	20250	20450	20050	98506	1992101700	00	0.00	N	3	0
115	20241018	20150	20700	20950	20150	185927	3809331400	00	0.00	N	5	-300
116	20241017	20450	20050	20650	20050	147290	3009004000	00	0.00	N	2	400
117	20241016	20050	20150	20200	19990	107833	2159456660	00	0.00	N	5	-100
118	20241015	20150	20350	20450	20150	103708	2099165650	00	0.00	N	5	-200
119	20241014	20350	20450	20450	20050	127590	2583517550	00	0.00	N	2	150
120	20241011	20200	20400	20550	20100	134099	2717013400	00	0.00	N	5	-150
121	20241010	20350	20300	20650	20150	192564	3925799400	00	0.00	N	2	200
122	20241008	20150	20700	20750	20100	143988	2922638550	00	0.00	N	5	-600
123	20241007	20750	20950	20950	20600	141150	2930405150	00	0.00	N	2	300
124	20241004	20450	20550	20850	20350	124898	2572608250	00	0.00	N	5	-100
125	20241002	20550	20900	21450	20450	221882	4644253750	00	0.00	N	5	-550
126	20240930	21100	21300	21500	21050	237026	5035947700	00	0.00	N	2	100
127	20240927	21000	21300	21650	20950	308918	6591448050	00	0.00	N	5	-50
128	20240926	21050	20900	21100	20600	201349	4198060350	00	0.00	N	2	250
129	20240925	20800	20650	21550	20600	463198	9777478450	00	0.00	N	2	300
130	20240924	20500	20600	20650	20250	93347	1906024250	00	0.00	N	5	-100
131	20240923	20600	20300	20900	20200	203414	4201643450	00	0.00	N	2	450
132	20240920	20150	20150	20650	20100	192409	3914915600	00	0.00	N	2	160
133	20240919	19990	20350	20400	19800	161801	3234654530	00	0.00	N	5	-260
134	20240913	20250	20400	20450	20000	118409	2393049900	00	0.00	N	5	-50
135	20240912	20300	20100	20350	19960	144199	2914391930	00	0.00	N	2	660
136	20240911	19640	20100	20800	19620	198231	3984944830	00	0.00	N	5	-460
137	20240910	20100	20250	20850	20050	216122	4412172520	00	0.00	N	5	-100
138	20240909	20200	18880	20350	18000	238796	4675675380	00	0.00	N	2	970
139	20240906	19230	20000	20200	19150	270093	5251991130	00	0.00	N	5	-870
140	20240905	20100	20750	21550	19990	309840	6405076980	00	0.00	N	5	-500
141	20240904	20600	20450	21350	20400	323885	6732540850	00	0.00	N	5	-900
142	20240903	21500	21600	22400	21250	415753	9109773300	00	0.00	N	5	-100
143	20240902	21600	21700	22150	21350	381502	8279234200	00	0.00	N	2	400
144	20240830	21200	20600	21250	20600	198848	4169950750	00	0.00	N	2	500
145	20240829	20700	21400	21650	20600	333582	6974131350	00	0.00	N	5	-1000
146	20240828	21700	22100	22300	21700	215044	4725950900	00	0.00	N	5	-350
147	20240827	22050	22200	22250	21700	149931	3288542150	00	0.00	N	5	-150
148	20240826	22200	22600	22700	21750	225839	5029595350	00	0.00	N	5	-200
149	20240823	22400	22000	22700	22000	183962	4125092300	00	0.00	N	5	-100
150	20240822	22500	23400	23700	22450	343875	7883269700	00	0.00	N	5	-650
151	20240821	23150	23900	23950	22850	368189	8517874700	00	0.00	N	5	-750
152	20240820	23900	24400	24500	23650	304125	7317733700	00	0.00	N	5	-250
153	20240819	24150	24550	24850	24000	579852	14160762200	00	0.00	N	2	150
154	20240816	24000	25000	25500	23900	2269487	55978712300	00	0.00	N	2	1650
155	20240814	22350	23000	23100	22050	404351	9169529650	00	0.00	N	2	50
156	20240813	22300	23750	23900	22050	769632	17532704000	00	0.00	N	5	-1800
157	20240812	24100	21900	25600	21500	2818933	68073910400	00	0.00	N	2	2450
158	20240809	21650	21100	22100	21000	481376	10402650800	00	0.00	N	2	1150
159	20240808	20500	20800	21100	20200	331943	6849234550	00	0.00	N	5	-700
160	20240807	21200	20850	21550	20450	485461	10246764750	00	0.00	N	5	-100
161	20240806	21300	19400	21450	19400	1098115	22626642410	00	0.00	N	2	2150
162	20240805	19150	23150	23500	16800	1186442	24154757440	00	0.00	N	5	-4750
163	20240802	23900	25450	25550	23600	495209	12210287150	00	0.00	N	5	-1900
164	20240801	25800	25850	26650	25750	721610	18913857100	00	0.00	N	2	100
165	20240731	25700	24950	26650	24650	1208972	31163416650	00	0.00	N	2	800
166	20240730	24900	25200	26000	24850	396536	10042932000	00	0.00	N	5	-750
167	20240729	25650	24200	25650	24200	473416	11870705750	00	0.00	N	2	1550
168	20240726	24100	24250	24650	23800	249293	6035760700	00	0.00	N	5	-300
169	20240725	24400	25350	26000	24150	705842	17710743450	00	0.00	N	5	-750
170	20240724	25150	24650	25600	24450	690723	17422294000	00	0.00	N	2	650
171	20240723	24500	24050	25000	24000	544029	13319333350	00	0.00	N	2	850
172	20240722	23650	23550	24500	23550	284309	6798384450	00	0.00	N	2	100
173	20240719	23550	23450	24000	23050	203054	4788431150	00	0.00	N	2	50
174	20240718	23500	24000	24600	23000	454434	10860974800	00	0.00	N	5	-950
175	20240717	24450	23600	24900	23600	435652	10570152350	00	0.00	N	2	950
176	20240716	23500	24600	24750	23450	416543	9916387550	00	0.00	N	5	-1200
177	20240715	24700	25250	25500	24500	258384	6421290950	00	0.00	N	5	-500
178	20240712	25200	26000	26550	25000	467686	11935181400	00	0.00	N	5	-1050
179	20240711	26250	25600	26650	25000	794543	20676204500	00	0.00	N	2	850
180	20240710	25400	26100	26100	25050	312276	7926986800	00	0.00	N	5	-450
181	20240709	25850	26000	26200	25350	352009	9070360450	00	0.00	N	2	50
182	20240708	25800	24700	25800	24600	529443	13401781600	00	0.00	N	2	1200
183	20240705	24600	24600	25500	24350	636403	15885794000	00	0.00	N	2	50
184	20240704	24550	24300	24650	23650	606519	14647040300	00	0.00	N	2	150
185	20240703	24400	25800	26150	24150	730506	18106052950	00	0.00	N	5	-1400
186	20240702	25800	25750	26500	25150	653125	16850101000	00	0.00	N	3	0
187	20240701	25800	26300	28150	25750	1170790	31628032900	00	0.00	N	5	-700
188	20240628	26500	27500	28000	26250	1060897	28655044200	00	0.00	N	5	-1100
189	20240627	27600	27850	30600	27550	6858320	199667075700	00	0.00	N	2	500
190	20240626	27100	26950	27500	26250	713148	19169981300	00	0.00	N	2	350
191	20240625	26750	26400	26900	25350	600434	15718856850	00	0.00	N	2	100
192	20240624	26650	27000	27850	26450	1171843	31824428500	00	0.00	N	2	50
193	20240621	26600	25300	26950	24500	1551896	40542033550	00	0.00	N	2	1300
194	20240620	25300	26400	26800	25300	850322	22055467600	00	0.00	N	5	-700
195	20240619	26000	27500	28350	25750	1650606	44593654200	00	0.00	N	5	-1800
196	20240618	27800	27050	28150	25900	2350397	63917858900	00	0.00	N	2	1250
197	20240617	26550	28100	28350	26400	1421293	38442679150	00	0.00	N	5	-1550
198	20240614	28100	29500	30050	28050	4125475	120263408200	00	0.00	N	5	-850
199	20240613	28950	24700	30850	23750	13186819	377791320150	00	0.00	N	2	4900
200	20240612	24050	22600	24150	22600	1194137	28128255450	00	0.00	N	2	1550
201	20240611	22500	22850	23400	22300	423910	9660937050	00	0.00	N	5	-100
202	20240610	22600	22250	23050	22000	409180	9253376000	00	0.00	N	2	100
203	20240607	22500	22950	23100	22400	524516	11902060500	00	0.00	N	5	-800
204	20240605	23300	23050	23550	22100	874085	19970253650	00	0.00	N	2	350
205	20240604	22950	24650	24800	22900	1428900	33918086700	00	0.00	N	5	-2050
206	20240603	25000	27000	27050	24150	1724379	43921622000	00	0.00	N	5	-1000
207	20240531	26000	25950	27700	25800	3854246	102629414650	00	0.00	N	2	400
208	20240530	25600	25150	27050	24850	2345871	61153375300	00	0.00	N	2	100
209	20240529	25500	25450	27400	24450	6307833	164139203400	00	0.00	N	2	500
210	20240528	25000	24400	25350	24100	2483561	61514686300	00	0.00	N	2	900
211	20240527	24100	23900	24950	23700	2555262	62360278850	00	0.00	N	2	800
212	20240524	23300	23850	25100	23150	3279064	79332018100	00	0.00	N	3	0
213	20240523	23300	22950	23450	22150	705647	16299968500	00	0.00	N	2	550
214	20240522	22750	24050	24650	22750	2217767	52998428700	00	0.00	N	5	-700
215	20240521	23450	22450	23650	22350	1270644	29546316700	00	0.00	N	2	850
216	20240520	22600	23050	23400	22200	728782	16573507300	00	0.00	N	5	-400
217	20240517	23000	23500	24050	22800	935307	21812878200	00	0.00	N	5	-400
218	20240516	23400	23850	24500	23150	2607079	61904274300	00	0.00	N	2	500
219	20240514	22900	22000	23200	22000	1783538	40707381850	00	0.00	N	2	1000
220	20240513	21900	22650	24250	21900	2528714	58105211500	00	0.00	N	5	-850
221	20240510	22750	22450	23900	22050	2721758	62728527900	00	0.00	N	2	500
222	20240509	22250	22350	23550	21850	2684383	61408067950	00	0.00	N	5	-400
223	20240508	22650	23150	23500	22150	2121785	46936878850	00	0.00	N	5	-1000
224	20240507	23650	24550	24600	23350	1685679	40272791850	00	0.00	N	3	0
225	20240503	23650	23550	23900	23050	1575866	37181170550	00	0.00	N	5	-400
226	20240502	24050	23850	26000	23550	7113372	175403649950	00	0.00	N	2	700
227	20240430	23350	19680	24100	19680	13123913	297349841150	00	0.00	N	2	3680
228	20240429	19670	19360	19940	19330	280978	5525094140	00	0.00	N	2	310
229	20240426	19360	19460	19800	19320	255954	4991474480	00	0.00	N	5	-90
230	20240425	19450	19370	20100	19340	382623	7565496350	00	0.00	N	5	-100
231	20240424	19550	19900	20350	19520	644307	12814169990	00	0.00	N	2	150
232	20240423	19400	19480	19800	19320	203160	3971775390	00	0.00	N	5	-80
233	20240422	19480	19330	19900	19230	285084	5579260940	00	0.00	N	2	270
234	20240419	19210	19410	19920	18800	569657	11077523410	00	0.00	N	2	150
235	20240418	19060	18450	19290	18450	214057	4079072280	00	0.00	N	2	570
236	20240417	18490	18310	18980	18310	213518	3975797540	00	0.00	N	2	340
237	20240416	18150	18350	18600	18150	187365	3429481730	00	0.00	N	5	-520
238	20240415	18670	18720	19210	18480	213998	3985326070	00	0.00	N	5	-630
239	20240412	19300	19000	20200	19000	1389424	27408917020	00	0.00	N	2	900
240	20240411	18400	18650	18850	18360	118357	2189527040	00	0.00	N	5	-420
241	20240409	18820	18860	19020	18800	100927	1902543570	00	0.00	N	3	0
242	20240408	18820	19000	19190	18800	163353	3089741870	00	0.00	N	5	-70
243	20240405	18890	18810	19160	18810	163317	3090093710	00	0.00	N	5	-140
244	20240404	19030	20100	20150	18850	560323	10779054130	00	0.00	N	5	-880
245	20240403	19910	20300	20300	19880	180093	3593297300	00	0.00	N	5	-340
246	20240402	20250	20600	20600	19940	353988	7188842490	00	0.00	N	2	100
247	20240401	20150	19860	21100	19860	963725	19764502350	00	0.00	N	2	310
248	20240329	19840	20100	20150	19810	112718	2243949060	00	0.00	N	5	-100
249	20240328	19940	20050	20450	19840	195305	3934956960	00	0.00	N	5	-20
250	20240327	19960	20350	20350	19850	155484	3105931120	00	0.00	N	5	-240
251	20240326	20200	20600	20700	20100	139093	2819640600	00	0.00	N	5	-300
252	20240325	20500	20250	21150	20200	414553	8519190920	00	0.00	N	2	530
253	20240322	19970	20000	20050	19900	585989	11056600890	00	0.00	N	5	-10
254	20240321	19980	20050	20150	19950	79350	1586567570	00	0.00	N	3	0
255	20240320	19980	20200	20200	19960	75925	1518706190	00	0.00	N	2	20
256	20240319	19960	20050	20250	19940	125855	2519525020	00	0.00	N	5	-140
257	20240318	20100	20350	20550	20000	95829	1927876650	00	0.00	N	5	-300
258	20240315	20400	20500	20850	20200	94207	1929063750	00	0.00	N	5	-100
259	20240314	20500	20350	20900	20350	94050	1938704850	00	0.00	N	2	150
260	20240313	20350	20300	20650	20250	85624	1747692050	00	0.00	N	3	0
261	20240312	20350	20350	20500	20250	79430	1617685900	00	0.00	N	3	0
262	20240311	20350	20150	20450	19850	89482	1811394030	00	0.00	N	2	200
263	20240308	20150	20000	20600	20000	97671	1975744250	00	0.00	N	2	200
264	20240307	19950	20600	20650	19600	195997	3918037620	00	0.00	N	5	-450
265	20240306	20400	20750	21150	20400	172065	3552443850	00	0.00	N	5	-450
266	20240305	20850	21300	21350	20850	128933	2706389300	00	0.00	N	5	-300
267	20240304	21150	21450	21700	21000	141594	3009200500	00	0.00	N	5	-50
268	20240229	21200	20850	22800	20850	327328	7118607050	00	0.00	N	2	50
269	20240228	21150	21150	21550	21100	76412	1628138550	00	0.00	N	2	50
270	20240227	21100	22000	22100	21050	225730	4840817500	00	0.00	N	5	-1000
271	20240226	22100	21950	22200	21900	76206	1682495750	00	0.00	N	5	-100
272	20240223	22200	22200	22300	21800	123009	2708125250	00	0.00	N	2	50
273	20240222	22150	22400	22500	22000	160413	3553053850	00	0.00	N	5	-300
274	20240221	22450	22100	22800	22000	327388	7330641250	00	0.00	N	2	350
275	20240220	22100	22650	22650	22100	148481	3313234350	00	0.00	N	5	-750
276	20240219	22850	22550	23000	21700	337462	7515596450	00	0.00	N	2	200
277	20240216	22650	23050	23050	22650	251253	5734622250	00	0.00	N	5	-200
278	20240215	22850	22750	24000	22600	663028	15400425800	00	0.00	N	2	400
279	20240214	22450	21900	22800	21800	703346	15032994050	00	0.00	N	2	50
280	20240213	22400	22550	23200	22350	249351	5643904850	00	0.00	N	5	-300
281	20240208	22700	23000	23150	22500	157009	3566323700	00	0.00	N	5	-200
282	20240207	22900	23500	23600	22750	236397	5465034500	00	0.00	N	5	-300
283	20240206	23200	22950	23450	22350	264646	6094662300	00	0.00	N	2	250
284	20240205	22950	23000	23200	22600	203462	4656021900	00	0.00	N	2	250
285	20240202	22700	22100	22850	22100	142571	3224627700	00	0.00	N	2	650
286	20240201	22050	22150	22250	21750	146438	3219416800	00	0.00	N	5	-300
287	20240131	22350	23000	23000	22350	145172	3289756450	00	0.00	N	5	-750
288	20240130	23100	22500	23250	22250	246745	5632181800	00	0.00	N	2	700
289	20240129	22400	22200	22650	21900	178984	4002188950	00	0.00	N	2	300
290	20240126	22100	22000	22800	21750	182087	4076486800	00	0.00	N	2	100
291	20240125	22000	22200	22300	21350	155811	3383599400	00	0.00	N	5	-200
292	20240124	22200	22450	22450	21700	110821	2448201350	00	0.00	N	3	0
293	20240123	22200	21850	22700	21850	142631	3186427800	00	0.00	N	2	150
294	20240122	22050	23150	23150	21550	335451	7508509450	00	0.00	N	5	-700
295	20240119	22750	22600	23200	22350	264503	6017382400	00	0.00	N	2	450
296	20240118	22300	20800	22450	20750	347037	7573006550	00	0.00	N	2	1350
297	20240117	20950	22200	22300	20850	297224	6327511950	00	0.00	N	5	-1250
298	20240116	22200	22700	23200	22100	235522	5307688550	00	0.00	N	5	-700
299	20240115	22900	24450	24550	22600	486345	11278888700	00	0.00	N	5	-1750
300	20240112	24650	25300	25400	24200	392535	9705246677	00	0.00	N	5	-400
301	20240111	25050	24000	25800	23600	1229360	30514802150	00	0.00	N	2	1250
302	20240110	23800	24100	24300	23550	391464	9330345300	00	0.00	N	2	200
303	20240109	23600	23550	23750	22950	726032	16421003900	00	0.00	N	2	150
304	20240108	23450	22900	23750	22750	445389	10439545300	00	0.00	N	2	850
305	20240105	22600	23200	23300	22500	206055	4711811550	00	0.00	N	5	-500
306	20240104	23100	22700	23250	22450	264270	6050855100	00	0.00	N	2	400
307	20240103	22700	22450	23500	22000	357757	8093767600	00	0.00	N	2	100
308	20240102	22600	22350	22900	21850	227874	5098949600	00	0.00	N	2	100
309	20231228	22500	21300	23150	20800	714196	15710776250	00	0.00	N	2	1350
310	20231227	21150	22550	23000	20950	475000	10315408850	02	0.00	N	5	-1250
311	20231226	22400	22400	23200	22300	264467	6018110250	00	0.00	N	5	-100
312	20231222	22500	22600	23500	22450	467431	10723198200	00	0.00	N	5	-300
313	20231221	22800	22700	23200	22300	450931	10262754300	00	0.00	N	5	-200
314	20231220	23000	20750	24500	20750	3341119	77199976250	00	0.00	N	2	2250
315	20231219	20750	20450	21050	20450	206321	4290172950	00	0.00	N	2	200
316	20231218	20550	20400	20700	20300	177376	3641709950	00	0.00	N	2	150
317	20231215	20400	20550	20800	20300	175086	3587722100	00	0.00	N	5	-100
318	20231214	20500	20550	20950	20300	197021	4051164850	00	0.00	N	2	150
319	20231213	20350	20550	20850	20300	182139	3740995250	00	0.00	N	5	-250
320	20231212	20600	20850	21050	20200	264158	5458786100	00	0.00	N	3	0
321	20231211	20600	20150	21400	20050	575704	11891972450	00	0.00	N	2	600
322	20231208	20000	20600	20900	19990	875503	17622406620	00	0.00	N	5	-1950
323	20231207	21950	22250	22400	21950	47002	1037057850	00	0.00	N	5	-450
324	20231206	22400	22000	22650	22000	40384	902131550	00	0.00	N	2	400
325	20231205	22000	22150	22750	21650	80379	1786582150	00	0.00	N	5	-150
326	20231204	22150	23600	23650	21900	150168	3366209450	00	0.00	N	5	-1450
327	20231201	23600	24000	24350	23400	88217	2095100500	00	0.00	N	5	-450
328	20231130	24050	23800	24500	23750	98534	2378114300	00	0.00	N	2	300
329	20231129	23750	23500	24450	23450	111430	2671895600	00	0.00	N	2	300
330	20231128	23450	23450	24150	23350	94085	2228522300	00	0.00	N	5	-250
331	20231127	23700	23850	24500	23700	84840	2035997900	00	0.00	N	5	-50
332	20231124	23750	23800	24600	23700	91418	2193536000	00	0.00	N	5	-200
333	20231123	23950	23850	24400	23600	72123	1735824500	00	0.00	N	2	100
334	20231122	23850	24350	24350	23250	98649	2340156600	00	0.00	N	5	-450
335	20231121	24300	25100	25100	24300	89833	2210365800	00	0.00	N	5	-400
336	20231120	24700	24400	24950	24050	80423	1978951250	00	0.00	N	5	-50
337	20231117	24750	26050	27300	24600	280167	7159518250	00	0.00	N	5	-1150
338	20231116	25900	26100	26500	25600	97213	2542708350	00	0.00	N	2	100
339	20231115	25800	26600	26600	25700	105580	2747772700	00	0.00	N	2	250
340	20231114	25550	25300	25900	25000	89420	2285849200	00	0.00	N	2	600
341	20231113	24950	26200	26550	24950	154530	3970667550	00	0.00	N	5	-1100
342	20231110	26050	27150	27200	25850	188243	4952358500	00	0.00	N	5	-1600
343	20231109	27650	28550	28850	27050	179048	4958553550	00	0.00	N	5	-900
344	20231108	28550	29550	29800	28550	255002	7404976050	00	0.00	N	5	-1200
345	20231107	29750	29400	30550	28100	707166	20855133800	00	0.00	N	2	850
346	20231106	28900	28800	28900	27050	354165	10014068250	00	0.00	N	2	350
347	20231103	28550	29250	29250	27800	350022	9966390050	00	0.00	N	2	50
348	20231102	28500	28150	28700	27050	395314	11124014350	00	0.00	N	2	500
349	20231101	28000	27400	29500	26950	718418	20297961050	00	0.00	N	2	350
350	20231031	27650	25500	31400	25400	3792008	111322836400	00	0.00	N	2	2200
351	20231030	25450	25800	26050	23800	294132	7339625100	00	0.00	N	5	-150
352	20231027	25600	26250	26300	24500	342820	8662899050	00	0.00	N	5	-300
353	20231026	25900	25800	27200	24500	895479	23235289200	00	0.00	N	5	-2050
354	20231025	27950	21650	27950	21550	2757180	72618574950	00	0.00	N	1	6450
355	20231024	21500	21000	21550	20050	75226	1573546150	00	0.00	N	2	900
356	20231023	20600	20200	21300	20200	57328	1191267100	00	0.00	N	5	-50
357	20231020	20650	21050	21450	20550	110387	2308268200	00	0.00	N	5	-700
358	20231019	21350	22300	22650	21350	81421	1773152300	00	0.00	N	5	-1450
359	20231018	22800	22950	23600	22750	49757	1148349000	00	0.00	N	5	-400
360	20231017	23200	23150	24350	23100	131947	3124215100	00	0.00	N	2	400
361	20231016	22800	23050	23100	22300	56953	1289349950	00	0.00	N	5	-550
362	20231013	23350	24150	24150	23150	73266	1723957450	00	0.00	N	5	-900
363	20231012	24250	23700	24750	23700	99900	2417819850	00	0.00	N	2	600
364	20231011	23650	23600	24450	23600	154288	3703438800	00	0.00	N	2	300
365	20231010	23350	24900	25000	23050	109505	2620520400	00	0.00	N	5	-1700
366	20231006	25050	24550	25500	24550	72629	1820092850	00	0.00	N	2	100
367	20231005	24950	26650	26750	24700	101906	2580592550	00	0.00	N	5	-1250
368	20231004	26200	27850	27900	26100	123159	3282945350	00	0.00	N	5	-2250
369	20230927	28450	27900	28700	27400	100806	2826064850	00	0.00	N	2	200
370	20230926	28250	30000	30300	28200	186002	5417779600	00	0.00	N	5	-1750
371	20230925	30000	29000	31000	29000	570110	17125575750	00	0.00	N	2	2000
372	20230922	28000	27500	28650	27350	96443	2717233650	00	0.00	N	2	100
373	20230921	27900	29050	29100	27800	146141	4125882400	00	0.00	N	5	-1450
374	20230920	29350	30300	30300	29100	131837	3877031800	00	0.00	N	5	-750
375	20230919	30100	31650	31800	30050	217328	6659016000	00	0.00	N	5	-1300
376	20230918	31400	31300	32600	31100	520298	16542965100	00	0.00	N	2	150
377	20230915	31250	30300	31500	30200	266767	8280768300	00	0.00	N	2	800
378	20230914	30450	29750	30550	29350	177534	5327471950	00	0.00	N	2	550
379	20230913	29900	30700	33600	29800	649909	20501043200	00	0.00	N	5	-950
380	20230912	30850	32300	33300	30250	565396	18052197650	00	0.00	N	5	-2700
381	20230911	33550	29250	35400	29250	2203055	71906179850	00	0.00	N	2	4300
382	20230908	29250	29550	29800	28650	466307	13619018650	00	0.00	N	5	-1950
383	20230907	31200	32500	33100	31150	197041	6271555150	00	0.00	N	5	-1350
384	20230906	32550	32850	33750	32450	196768	6478202650	00	0.00	N	2	200
385	20230905	32350	32550	33250	32200	143894	4698757400	00	0.00	N	5	-250
386	20230904	32600	33900	33950	32500	243145	7990395000	00	0.00	N	5	-2050
387	20230901	34650	35800	36250	34500	239121	8429172700	00	0.00	N	5	-1600
388	20230831	36250	36300	36750	35500	274687	9902630650	00	0.00	N	5	-550
389	20230830	36800	37250	37400	36100	449545	16517150050	00	0.00	N	5	-500
390	20230829	37300	38800	38950	36900	700592	26577929900	00	0.00	N	5	-600
391	20230828	37900	38450	39150	36600	952314	36177500500	00	0.00	N	2	1000
392	20230825	36900	36350	38500	36000	1093717	40957305800	00	0.00	N	5	-450
393	20230824	37350	35500	37350	34150	972786	34950215300	00	0.00	N	2	900
394	20230823	36450	34500	37700	34250	1442545	52909324550	00	0.00	N	2	1450
395	20230822	35000	36700	37750	34000	1907985	68816730550	00	0.00	N	2	2500
396	20230821	32500	34050	35000	32400	732590	24817371500	00	0.00	N	5	-800
397	20230818	33300	33850	39800	32800	3383137	123740408300	00	0.00	N	2	1400
398	20230817	31900	35400	36000	31350	897061	29650974600	00	0.00	N	5	-5350
399	20230816	37250	39550	39650	36150	954727	36070398500	00	0.00	N	3	0
400	20230814	37250	37650	40650	36500	1744267	67576632350	00	0.00	N	2	350
401	20230811	36900	37850	44250	36450	5991860	240337610800	00	0.00	N	2	1250
402	20230810	35650	30600	35650	29550	4967504	167649565650	00	0.00	N	1	8200
403	20230809	27450	28950	29250	27100	332386	9293468550	00	0.00	N	5	-800
404	20230808	28250	31150	31800	27800	945107	28501294250	00	0.00	N	5	-1050
405	20230807	29300	26450	29800	26200	1636778	46379176550	00	0.00	N	2	3450
406	20230804	25850	22850	27450	22700	1170679	30189766450	00	0.00	N	2	2850
407	20230803	23000	23250	23600	22600	68469	1573149300	00	0.00	N	5	-350
408	20230802	23350	24800	25600	23350	154252	3764471050	00	0.00	N	5	-1450
409	20230801	24800	23900	26100	23650	300445	7558262400	00	0.00	N	2	900
410	20230731	23900	23300	24200	23200	91553	2180260350	00	0.00	N	2	400
411	20230728	23500	23500	24200	22400	115724	2714544450	00	0.00	N	5	-50
412	20230727	23550	21850	23600	21850	188498	4322118100	00	0.00	N	2	1150
413	20230726	22400	25500	26200	21550	316346	7344580300	00	0.00	N	5	-3100
414	20230725	25500	25100	26350	24750	189733	4819818900	00	0.00	N	2	250
415	20230724	25250	26950	27150	25000	219985	5681117850	00	0.00	N	5	-1800
416	20230721	27050	28300	28400	26900	168807	4636126750	00	0.00	N	5	-1750
417	20230720	28800	27700	29150	27000	221556	6196883000	00	0.00	N	2	800
418	20230719	28000	28800	29150	27550	214573	6007276350	00	0.00	N	5	-1000
419	20230718	29000	30000	30250	28900	162861	4775856950	00	0.00	N	5	-800
420	20230717	29800	30300	30500	29250	165629	4916423900	00	0.00	N	5	-450
421	20230714	30250	31500	31600	30100	184393	5634203550	00	0.00	N	5	-1100
422	20230713	31350	31050	31850	31050	196475	6174187050	00	0.00	N	2	100
423	20230712	31250	31750	32350	30800	309815	9754362900	00	0.00	N	5	-100
424	20230711	31350	31600	32150	30750	303590	9500308000	00	0.00	N	5	-200
425	20230710	31550	33150	33600	31300	627966	20419873800	00	0.00	N	5	-3950
426	20230707	35500	34900	38300	34900	515797	19032121400	00	0.00	N	2	600
427	20230706	34900	37300	37450	34900	228939	8217031950	00	0.00	N	5	-2700
428	20230705	37600	38750	38800	37600	172407	6543489700	00	0.00	N	5	-1050
429	20230704	38650	38300	38750	37500	295972	11262243800	00	0.00	N	5	-150
430	20230703	38800	40050	40200	38700	432936	17028077000	00	0.00	N	5	-250
431	20230630	39050	39100	39250	37300	429759	16598701200	00	0.00	N	5	-250
432	20230629	39300	40450	40500	38900	342402	13528389700	00	0.00	N	5	-1450
433	20230628	40750	43550	45500	40350	1876552	81361553950	00	0.00	N	2	300
434	20230627	40450	40050	41900	39900	732807	30332068600	00	0.00	N	2	200
435	20230626	40250	39300	41850	39150	635735	25831217600	00	0.00	N	2	50
436	20230623	40200	40000	43500	39950	1301311	53859016000	00	0.00	N	2	1500
437	20230622	38700	39000	39450	38100	399062	15425392300	00	0.00	N	5	-1300
438	20230621	40000	42750	46000	40000	2229439	97064716600	00	0.00	N	5	-1050
439	20230620	41050	37450	44700	37200	4306858	182303050800	00	0.00	N	2	3850
440	20230619	37200	39550	40300	37000	467218	17873383550	00	0.00	N	5	-2400
441	20230616	39600	41650	42050	39050	623816	25312876200	00	0.00	N	5	-2600
442	20230615	42200	41600	43850	40050	2145002	90600529850	00	0.00	N	2	650
443	20230614	41550	44350	45000	40700	1000515	42710413600	00	0.00	N	5	-3350
444	20230613	44900	46050	48400	44900	1578502	73821815150	00	0.00	N	5	-2800
445	20230612	47700	47450	49900	44250	4663252	222194733950	00	0.00	N	2	800
446	20230609	46900	43550	53000	43050	11360810	555437772050	00	0.00	N	2	5300
447	20230608	41600	32000	41600	32000	11562085	438944794250	00	0.00	N	1	9600