KissMeData/348080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	602	625	645	602	309867	190909117	00	0.00	N	5	-23
3	20241204	625	660	664	617	642051	405905644	00	0.00	N	5	-40
4	20241203	665	657	677	657	201498	134878439	00	0.00	N	5	-2
5	20241202	667	720	720	667	269425	183964936	00	0.00	N	5	-31
6	20241129	698	732	732	685	457809	320057749	00	0.00	N	5	-34
7	20241128	732	752	769	724	448709	329855810	00	0.00	N	5	-27
8	20241127	759	759	785	723	606797	455776555	00	0.00	N	5	-1
9	20241126	760	833	907	752	8976832	7786346225	00	0.00	N	2	62
10	20241125	698	679	720	679	197593	141936341	00	0.00	N	2	8
11	20241122	690	714	725	685	116831	81790702	00	0.00	N	2	5
12	20241121	685	666	696	662	196813	134451531	00	0.00	N	5	-3
13	20241120	688	712	712	685	263431	182145382	00	0.00	N	5	-32
14	20241119	720	768	768	713	137978	99716203	00	0.00	N	5	-1
15	20241118	721	704	750	704	204208	149100098	00	0.00	N	5	-37
16	20241115	758	734	775	713	293480	218115982	00	0.00	N	2	24
17	20241114	734	747	794	715	134796	100251745	00	0.00	N	5	-13
18	20241113	747	771	804	743	127712	97682565	00	0.00	N	5	-21
19	20241112	768	850	850	680	610078	455982625	00	0.00	N	5	-70
20	20241111	838	827	1015	781	1301416	1153725197	00	0.00	N	2	4
21	20241108	834	822	885	803	255048	211784742	00	0.00	N	2	3
22	20241107	831	871	900	826	215728	182723895	00	0.00	N	5	-40
23	20241106	871	844	889	841	229511	198288875	00	0.00	N	2	27
24	20241105	844	899	900	843	132468	113112562	00	0.00	N	5	-32
25	20241104	876	861	918	835	107977	95017400	00	0.00	N	3	0
26	20241101	876	986	987	876	1021857	954457526	00	0.00	N	5	-61
27	20241031	937	964	980	900	545766	525249927	00	0.00	N	5	-22
28	20241030	959	891	969	891	796714	743137641	00	0.00	N	2	68
29	20241029	891	841	898	834	217860	190447320	00	0.00	N	2	37
30	20241028	854	809	880	803	202583	169725374	00	0.00	N	2	36
31	20241025	818	825	843	818	79018	65306929	00	0.00	N	5	-14
32	20241024	832	793	894	787	244968	202718714	00	0.00	N	2	34
33	20241023	798	830	833	790	159814	129621607	00	0.00	N	5	-21
34	20241022	819	802	849	780	198615	159518695	00	0.00	N	2	8
35	20241021	811	910	910	798	261648	213852628	00	0.00	N	5	-27
36	20241018	838	813	1050	813	1976945	1827623919	00	0.00	N	2	27
37	20241017	811	810	841	795	159787	129947737	00	0.00	N	5	-3
38	20241016	814	832	847	778	211435	171187773	00	0.00	N	5	-18
39	20241015	832	849	849	810	181076	149304507	00	0.00	N	2	16
40	20241014	816	885	901	808	363934	308000627	00	0.00	N	5	-69
41	20241011	885	895	904	880	110515	98325197	00	0.00	N	5	-10
42	20241010	895	930	959	880	173176	157326357	00	0.00	N	5	-35
43	20241008	930	947	983	906	462089	441218210	00	0.00	N	2	23
44	20241007	907	895	946	889	93443	85273394	00	0.00	N	2	18
45	20241004	889	894	929	889	170496	153353178	00	0.00	N	5	-5
46	20241002	894	906	919	876	162797	146081438	00	0.00	N	5	-14
47	20240930	908	924	929	902	115751	105713869	00	0.00	N	5	-16
48	20240927	924	945	950	902	216188	200860319	00	0.00	N	5	-21
49	20240926	945	940	961	928	220318	207541070	00	0.00	N	2	19
50	20240925	926	919	990	900	401588	374668712	00	0.00	N	2	7
51	20240924	919	933	950	910	343345	317100233	00	0.00	N	5	-13
52	20240923	932	945	977	931	268182	252811326	00	0.00	N	5	-17
53	20240920	949	942	973	900	466728	433006905	00	0.00	N	5	-1
54	20240919	950	955	1025	945	968285	935592978	00	0.00	N	5	-14
55	20240913	964	1180	1180	960	8782270	9260331061	00	0.00	N	2	34
56	20240912	930	939	950	905	541975	515888860	00	0.00	N	2	19
57	20240911	911	898	950	879	627286	576490799	00	0.00	N	2	4
58	20240910	907	915	918	870	467399	416041484	00	0.00	N	2	18
59	20240909	889	825	944	795	1845217	1634828085	00	0.00	N	2	69
60	20240906	820	884	884	797	405714	331355502	00	0.00	N	5	-29
61	20240905	849	798	859	769	893291	714628534	00	0.00	N	2	30
62	20240904	819	824	833	760	895201	714552541	00	0.00	N	5	-32
63	20240903	851	896	955	851	1998596	1800876621	00	0.00	N	5	-45
64	20240902	896	1004	1152	881	10617435	10741005089	00	0.00	N	5	-19
65	20240830	915	688	915	685	8832887	7776732958	00	0.00	N	1	211
66	20240829	704	640	750	622	2858680	1955261575	00	0.00	N	2	78
67	20240828	626	702	702	625	1036842	680608213	00	0.00	N	5	-76
68	20240827	702	736	760	692	628540	448425221	00	0.00	N	5	-51
69	20240826	753	784	798	747	565858	436214199	00	0.00	N	5	-46
70	20240823	799	847	856	764	1020958	808669444	00	0.00	N	5	-40
71	20240822	839	903	903	829	565076	479466700	00	0.00	N	5	-63
72	20240821	902	845	907	845	478035	415457874	00	0.00	N	2	40
73	20240820	862	918	929	848	860232	762687033	00	0.00	N	5	-56
74	20240819	918	985	1011	894	1215967	1146393968	00	0.00	N	5	-67
75	20240816	985	1000	1115	892	4623980	4645340819	00	0.00	N	5	-262
76	20240814	1247	1157	1260	1064	2749992	3201639594	00	0.00	N	2	113
77	20240813	1134	1118	1336	1100	6315412	7775612870	00	0.00	N	2	34
78	20240812	1100	985	1100	985	1045196	1113948379	00	0.00	N	2	118
79	20240809	982	933	997	933	361455	349942679	00	0.00	N	2	49
80	20240808	933	1000	1013	933	456079	436853975	00	0.00	N	5	-67
81	20240807	1000	1028	1033	991	307303	310199216	00	0.00	N	2	7
82	20240806	993	890	1010	890	642401	627926712	00	0.00	N	2	45
83	20240805	948	928	1015	871	1598958	1535883563	00	0.00	N	5	-162
84	20240802	1110	1151	1177	1108	368903	416263721	00	0.00	N	5	-77
85	20240801	1187	1159	1198	1125	264629	310378859	00	0.00	N	2	28
86	20240731	1159	1236	1246	1128	643768	757703152	00	0.00	N	5	-88
87	20240730	1247	1335	1366	1242	829834	1068569861	00	0.00	N	5	-60
88	20240729	1307	1369	1423	1300	665236	901725163	00	0.00	N	5	-26
89	20240726	1333	1330	1395	1305	760307	1030054250	00	0.00	N	2	3
90	20240725	1330	1396	1399	1318	668837	898230650	00	0.00	N	5	-82
91	20240724	1412	1465	1465	1375	1325807	1874111519	00	0.00	N	5	-18
92	20240723	1430	1325	1540	1307	8672367	12727171753	00	0.00	N	2	135
93	20240722	1295	1367	1367	1273	676399	882668872	00	0.00	N	5	-45
94	20240719	1340	1259	1420	1203	2153839	2890522021	00	0.00	N	2	81
95	20240718	1259	1216	1334	1201	1088721	1386706980	00	0.00	N	2	6
96	20240717	1253	1210	1297	1196	503636	627208980	00	0.00	N	2	43
97	20240716	1210	1245	1247	1176	418375	502323698	00	0.00	N	5	-35
98	20240715	1245	1231	1249	1210	319951	394022611	00	0.00	N	2	25
99	20240712	1220	1255	1308	1214	768743	957186323	00	0.00	N	5	-64
100	20240711	1284	1430	1430	1272	1138224	1505573100	00	0.00	N	5	-86
101	20240710	1370	1323	1384	1270	1510770	2015204452	00	0.00	N	2	40
102	20240709	1330	1365	1492	1300	3189524	4450425114	00	0.00	N	5	-50
103	20240708	1380	1350	1414	1311	3460004	4713414575	00	0.00	N	2	30
104	20240705	1350	1130	1449	1123	14278981	19559211324	00	0.00	N	2	235
105	20240704	1115	1208	1295	1100	1469024	1748710394	00	0.00	N	5	-91
106	20240703	1206	1330	1348	1188	1794633	2244065089	00	0.00	N	5	-110
107	20240702	1316	1104	1409	1019	11428267	14658295709	00	0.00	N	2	209
108	20240701	1107	1008	1250	1005	4781999	5571723019	00	0.00	N	2	102
109	20240628	1005	1008	1024	997	102486	102943003	00	0.00	N	5	-3
110	20240627	1008	995	1015	988	209034	207818585	00	0.00	N	2	3
111	20240626	1005	1000	1014	995	112148	112259132	00	0.00	N	2	1
112	20240625	1004	1040	1040	990	245892	246557615	00	0.00	N	5	-31
113	20240624	1035	1062	1095	1021	345321	362458601	00	0.00	N	2	4
114	20240621	1031	1082	1083	1000	305616	316933673	00	0.00	N	5	-51
115	20240620	1082	1070	1093	1068	79567	85638085	00	0.00	N	2	12
116	20240619	1070	1097	1097	1060	151843	162936402	00	0.00	N	5	-20
117	20240618	1090	1139	1145	1050	426176	467441006	00	0.00	N	5	-49
118	20240617	1139	1187	1188	1135	148232	170014525	00	0.00	N	5	-48
119	20240614	1187	1241	1249	1176	263567	314278745	00	0.00	N	5	-54
120	20240613	1241	1185	1286	1171	418107	512701446	00	0.00	N	2	56
121	20240612	1185	1154	1220	1154	232263	276492848	00	0.00	N	2	36
122	20240611	1149	1180	1190	1126	317262	366541718	00	0.00	N	5	-47
123	20240610	1196	1283	1283	1194	412048	504571046	00	0.00	N	5	-87
124	20240607	1283	1260	1341	1240	256051	324269948	00	0.00	N	2	41
125	20240605	1242	1232	1250	1232	231654	287345210	00	0.00	N	2	3
126	20240604	1239	1309	1309	1226	281027	351140688	00	0.00	N	5	-70
127	20240603	1309	1320	1320	1127	1255304	1542482732	00	0.00	N	5	-26
128	20240531	1335	1296	1425	1296	282787	380770382	00	0.00	N	2	24
129	20240530	1311	1349	1352	1300	246893	325972074	00	0.00	N	5	-29
130	20240529	1340	1363	1363	1310	320071	425045750	00	0.00	N	5	-23
131	20240528	1363	1379	1379	1335	117724	159031348	00	0.00	N	2	3
132	20240527	1360	1422	1422	1344	195126	267302671	00	0.00	N	5	-63
133	20240524	1423	1383	1425	1376	145492	203891800	00	0.00	N	2	13
134	20240523	1410	1442	1442	1397	244930	344248409	00	0.00	N	5	-33
135	20240522	1443	1489	1489	1430	197015	284269126	00	0.00	N	5	-12
136	20240521	1455	1510	1510	1441	222969	326176431	00	0.00	N	5	-49
137	20240520	1504	1523	1527	1494	86838	130886753	00	0.00	N	5	-21
138	20240517	1525	1530	1530	1498	117228	177375874	00	0.00	N	3	0
139	20240516	1525	1514	1545	1490	190064	289272362	00	0.00	N	2	38
140	20240514	1487	1468	1488	1452	106802	157548579	00	0.00	N	2	23
141	20240513	1464	1470	1482	1438	270585	392124709	00	0.00	N	5	-6
142	20240510	1470	1500	1514	1462	288075	426727040	00	0.00	N	5	-30
143	20240509	1500	1503	1514	1492	125219	187487236	00	0.00	N	5	-3
144	20240508	1503	1509	1534	1480	131238	196602725	00	0.00	N	2	3
145	20240507	1500	1504	1510	1469	205097	305136175	00	0.00	N	5	-4
146	20240503	1504	1510	1549	1494	251443	377861916	00	0.00	N	5	-1
147	20240502	1505	1540	1548	1503	198260	300758936	00	0.00	N	5	-25
148	20240430	1530	1570	1570	1527	138647	214558370	00	0.00	N	5	-30
149	20240429	1560	1528	1570	1511	220703	341976542	00	0.00	N	2	32
150	20240426	1528	1565	1579	1498	417199	635068896	00	0.00	N	5	-42
151	20240425	1570	1605	1625	1562	161381	256621808	00	0.00	N	5	-35
152	20240424	1605	1642	1690	1602	217145	351666041	00	0.00	N	5	-32
153	20240423	1637	1652	1710	1637	116864	195381211	00	0.00	N	5	-34
154	20240422	1671	1630	1674	1613	114807	189324938	00	0.00	N	2	58
155	20240419	1613	1600	1648	1550	114081	181207177	00	0.00	N	2	13
156	20240418	1600	1564	1603	1550	68392	108666600	00	0.00	N	2	50
157	20240417	1550	1578	1646	1550	171996	269846587	00	0.00	N	5	-28
158	20240416	1578	1662	1663	1540	373194	593979877	00	0.00	N	5	-84
159	20240415	1662	1723	1723	1640	167237	278152892	00	0.00	N	5	-30
160	20240412	1692	1703	1750	1692	131540	224327066	00	0.00	N	5	-60
161	20240411	1752	1685	1790	1625	289701	485418863	00	0.00	N	2	53
162	20240409	1699	1710	1790	1691	239536	410367708	00	0.00	N	5	-71
163	20240408	1770	1750	1815	1695	237877	412827993	00	0.00	N	2	1
164	20240405	1769	1814	1863	1766	282963	505335560	00	0.00	N	5	-94
165	20240404	1863	1901	1935	1822	158070	294101366	00	0.00	N	5	-38
166	20240403	1901	1889	1910	1781	196378	361831458	00	0.00	N	2	50
167	20240402	1851	1941	1945	1841	211814	396165696	00	0.00	N	5	-74
168	20240401	1925	1893	1935	1885	159968	305520599	00	0.00	N	2	32
169	20240329	1893	1988	2015	1882	404351	778471241	00	0.00	N	5	-80
170	20240328	1973	2010	2030	1971	226421	450921722	00	0.00	N	5	-23
171	20240327	1996	2090	2090	1976	340686	680106886	00	0.00	N	5	-84
172	20240326	2080	2110	2125	2045	251034	520694650	00	0.00	N	5	-50
173	20240325	2130	2150	2185	2045	511083	1076958955	00	0.00	N	5	-20
174	20240322	2150	1969	2250	1937	2806711	5959230612	00	0.00	N	2	200
175	20240321	1950	1984	1992	1924	265202	519646412	00	0.00	N	5	-17
176	20240320	1967	2020	2060	1962	222059	442259972	00	0.00	N	5	-58
177	20240319	2025	2065	2065	1983	219426	440581260	00	0.00	N	5	-35
178	20240318	2060	1999	2070	1977	399258	805873962	00	0.00	N	2	77
179	20240315	1983	1918	2130	1900	773197	1568102483	00	0.00	N	2	65
180	20240314	1918	1898	1958	1882	148128	284629350	00	0.00	N	2	18
181	20240313	1900	1940	1950	1870	254440	483817169	00	0.00	N	5	-33
182	20240312	1933	1979	2035	1922	300065	587467946	00	0.00	N	5	-46
183	20240311	1979	2000	2150	1961	657217	1341330158	00	0.00	N	5	-51
184	20240308	2030	2075	2080	1985	634043	1285067412	00	0.00	N	5	-55
185	20240307	2085	1897	2150	1857	2808588	5836110676	00	0.00	N	2	188
186	20240306	1897	1985	1990	1883	709421	1369823184	00	0.00	N	5	-82
187	20240305	1979	1780	1998	1766	1485624	2836327357	00	0.00	N	2	205
188	20240304	1774	1720	1788	1685	275639	479855077	00	0.00	N	2	54
189	20240229	1720	1814	1815	1716	549337	963807015	00	0.00	N	5	-95
190	20240228	1815	1848	1892	1758	774468	1398732018	00	0.00	N	2	19
191	20240227	1796	1720	2050	1720	4477430	8418587966	00	0.00	N	2	86
192	20240226	1710	1660	2135	1616	3034793	5674112284	00	0.00	N	2	50
193	20240223	1660	1692	1705	1647	217900	362783723	00	0.00	N	5	-23
194	20240222	1683	1756	1756	1670	336090	567974552	00	0.00	N	5	-67
195	20240221	1750	1775	1784	1740	115228	202595792	00	0.00	N	5	-11
196	20240220	1761	1784	1792	1761	121053	215257571	00	0.00	N	5	-23
197	20240219	1784	1800	1815	1780	91525	164237312	00	0.00	N	5	-3
198	20240216	1787	1791	1819	1785	103557	185654679	00	0.00	N	5	-22
199	20240215	1809	1814	1814	1785	69081	124596979	00	0.00	N	3	0
200	20240214	1809	1777	1822	1769	110924	200196086	00	0.00	N	2	14
201	20240213	1795	1711	1795	1703	335594	587191596	00	0.00	N	2	83
202	20240208	1712	1709	1716	1696	104697	178406002	00	0.00	N	2	12
203	20240207	1700	1709	1750	1690	150122	256991631	00	0.00	N	3	0
204	20240206	1700	1717	1735	1688	114583	194664589	00	0.00	N	5	-17
205	20240205	1717	1726	1736	1690	145619	248781556	00	0.00	N	5	-16
206	20240202	1733	1749	1790	1703	272235	473426549	00	0.00	N	5	-16
207	20240201	1749	1750	1766	1701	209104	361346088	00	0.00	N	5	-22
208	20240131	1771	1815	1819	1770	128557	229238509	00	0.00	N	5	-44
209	20240130	1815	1888	1897	1800	207571	380592385	00	0.00	N	2	17
210	20240129	1798	1820	1858	1793	190472	346062988	00	0.00	N	5	-17
211	20240126	1815	1770	1855	1770	153705	279810902	00	0.00	N	3	0
212	20240125	1815	1855	1870	1755	193336	351630989	00	0.00	N	5	-56
213	20240124	1871	1939	1950	1863	182322	344074811	00	0.00	N	5	-68
214	20240123	1939	1900	1965	1877	257260	497173989	00	0.00	N	2	44
215	20240122	1895	1908	1935	1886	167942	319735360	00	0.00	N	5	-13
216	20240119	1908	1989	2025	1822	353952	686637770	00	0.00	N	5	-59
217	20240118	1967	1961	2025	1945	198214	392544285	00	0.00	N	5	-12
218	20240117	1979	2045	2045	1962	322506	638937091	00	0.00	N	5	-66
219	20240116	2045	2050	2115	2035	150224	309558205	00	0.00	N	5	-10
220	20240115	2055	2095	2105	2050	136345	281745115	00	0.00	N	5	-55
221	20240112	2110	2165	2165	2065	333170	694731120	00	0.00	N	5	-55
222	20240111	2165	2170	2185	2135	169003	364056250	00	0.00	N	5	-5
223	20240110	2170	2260	2265	2125	458441	996863015	00	0.00	N	5	-115
224	20240109	2285	2220	2310	2210	350617	795139530	00	0.00	N	2	70
225	20240108	2215	2210	2320	2170	229315	506349730	00	0.00	N	2	10
226	20240105	2205	2230	2230	2170	148706	327430275	00	0.00	N	2	10
227	20240104	2195	2270	2290	2170	234709	517714375	00	0.00	N	5	-70
228	20240103	2265	2300	2335	2235	312621	710400575	00	0.00	N	5	-35
229	20240102	2300	2240	2300	2210	534781	1203123615	00	0.00	N	2	115
230	20231228	2185	2120	2185	2100	230193	493550170	00	0.00	N	2	45
231	20231227	2140	2165	2215	2110	437207	941550245	02	0.00	N	2	25
232	20231226	2115	2140	2270	2055	1009332	2189246255	00	0.00	N	2	5
233	20231222	2110	2060	2110	2005	347750	716766385	00	0.00	N	2	70
234	20231221	2040	2050	2090	2010	407788	832151470	00	0.00	N	5	-30
235	20231220	2070	2090	2180	2050	593673	1248175940	00	0.00	N	3	0
236	20231219	2070	2180	2200	2060	735527	1547181520	00	0.00	N	5	-110
237	20231218	2180	2215	2250	2150	335326	736363145	00	0.00	N	5	-70
238	20231215	2250	2185	2270	2145	300182	661089650	00	0.00	N	2	70
239	20231214	2180	2215	2275	2145	440605	973246480	00	0.00	N	5	-15
240	20231213	2195	2370	2370	2195	565391	1264039645	00	0.00	N	5	-145
241	20231212	2340	2385	2385	2250	688837	1587834285	00	0.00	N	5	-45
242	20231211	2385	2465	2480	2380	352771	850048265	00	0.00	N	5	-70
243	20231208	2455	2560	2590	2360	752841	1851949860	00	0.00	N	5	-100
244	20231207	2555	2640	2670	2520	348044	899656895	00	0.00	N	5	-85
245	20231206	2640	2820	2835	2605	420833	1126150910	00	0.00	N	5	-135
246	20231205	2775	2775	2855	2735	218984	614197425	00	0.00	N	5	-20
247	20231204	2795	2775	2870	2715	325412	906382375	00	0.00	N	2	15
248	20231201	2780	2660	2780	2625	443603	1198094565	00	0.00	N	2	90
249	20231130	2690	2580	2730	2575	403055	1067447675	00	0.00	N	2	110
250	20231129	2580	2570	2615	2545	140952	363411020	00	0.00	N	2	5
251	20231128	2575	2600	2660	2570	240055	627773265	00	0.00	N	5	-25
252	20231127	2600	2650	2650	2550	204718	529894185	00	0.00	N	3	0
253	20231124	2600	2565	2645	2520	283272	729721740	00	0.00	N	2	25
254	20231123	2575	2560	2625	2510	301596	773423465	00	0.00	N	2	40
255	20231122	2535	2590	2610	2505	426339	1080804480	00	0.00	N	5	-65
256	20231121	2600	2675	2675	2580	343528	895764850	00	0.00	N	5	-40
257	20231120	2640	2650	2690	2565	537497	1413098505	00	0.00	N	5	-40
258	20231117	2680	2710	2730	2635	266675	708429395	00	0.00	N	5	-30
259	20231116	2710	2780	2780	2655	342089	925791100	00	0.00	N	5	-50
260	20231115	2760	2700	2770	2685	215325	588231650	00	0.00	N	2	85
261	20231114	2675	2635	2720	2630	247336	659956695	00	0.00	N	2	35
262	20231113	2640	2770	2770	2620	354351	945308130	00	0.00	N	5	-120
263	20231110	2760	2700	2820	2685	495697	1353887380	00	0.00	N	5	-20
264	20231109	2780	2890	2920	2770	459657	1295223215	00	0.00	N	5	-120
265	20231108	2900	2895	2970	2885	307982	896820680	00	0.00	N	5	-5
266	20231107	2905	2990	3005	2890	418819	1231714350	00	0.00	N	5	-80
267	20231106	2985	2930	3000	2850	599155	1760818790	00	0.00	N	2	85
268	20231103	2900	3030	3030	2890	716795	2097929475	00	0.00	N	5	-110
269	20231102	3010	3045	3070	2980	561689	1695183310	00	0.00	N	2	10
270	20231101	3000	3050	3065	2970	333638	1006268205	00	0.00	N	2	5
271	20231031	2995	3060	3090	2925	506654	1516738540	00	0.00	N	5	-40
272	20231030	3035	3125	3170	3020	844376	2598423500	00	0.00	N	5	-150
273	20231027	3185	3040	3185	2975	1198730	3704829835	00	0.00	N	2	125
274	20231026	3060	2890	3250	2840	4315118	13406306265	00	0.00	N	2	70
275	20231025	2990	3060	3090	2945	538884	1621103985	00	0.00	N	5	-65
276	20231024	3055	3015	3075	2865	785874	2327554655	00	0.00	N	2	65
277	20231023	2990	3070	3135	2905	996831	3020941600	00	0.00	N	5	-160
278	20231020	3150	3140	3230	3070	956688	3013578030	00	0.00	N	5	-130
279	20231019	3280	3135	3295	3035	2080228	6570978220	00	0.00	N	2	30
280	20231018	3250	3400	3450	3190	2808193	9209729730	00	0.00	N	5	-230
281	20231017	3480	3630	3765	3385	7117409	25621833235	00	0.00	N	5	-125
282	20231016	3605	3450	3610	3410	4905649	17368860665	00	0.00	N	2	75
283	20231013	3530	3880	3900	3460	11697330	42668400220	00	0.00	N	5	-190
284	20231012	3720	3280	4030	3200	37676928	140635208730	00	0.00	N	2	540
285	20231011	3180	3035	3185	3035	634282	1981416335	00	0.00	N	2	170
286	20231010	3010	3140	3225	3000	733188	2270362925	00	0.00	N	5	-130
287	20231006	3140	2945	3180	2945	653058	2023756450	00	0.00	N	2	190
288	20231005	2950	3020	3160	2915	795307	2403697690	00	0.00	N	5	-5
289	20231004	2955	3125	3180	2955	825138	2501570800	00	0.00	N	5	-200
290	20230927	3155	2760	3255	2650	3664891	11384200080	00	0.00	N	2	385
291	20230926	2770	3280	3290	2770	2666964	8042500445	00	0.00	N	5	-580
292	20230925	3350	3150	3400	3100	2874663	9492005325	00	0.00	N	2	205
293	20230922	3145	3200	3695	3130	7758545	26935043540	00	0.00	N	5	-155
294	20230921	3300	3165	3350	3100	927945	3001894005	00	0.00	N	2	80
295	20230920	3220	3350	3425	3200	1220433	4031516515	00	0.00	N	5	-115
296	20230919	3335	3250	3375	3165	1433972	4729050010	00	0.00	N	2	75
297	20230918	3260	3105	3360	3075	1806280	5865073345	00	0.00	N	2	135
298	20230915	3125	3180	3250	3095	677670	2140588880	00	0.00	N	5	-80
299	20230914	3205	3095	3245	3030	718331	2246502465	00	0.00	N	2	85
300	20230913	3120	3185	3240	3075	996875	3121976845	00	0.00	N	5	-165
301	20230912	3285	3175	3445	3070	4132647	13614519100	00	0.00	N	2	90
302	20230911	3195	3190	3480	3155	4192461	13812220480	00	0.00	N	2	20
303	20230908	3175	2925	3295	2850	3817066	11918850475	00	0.00	N	2	250
304	20230907	2925	2985	3010	2780	1050730	3009791720	00	0.00	N	5	-55
305	20230906	2980	2980	3110	2970	979572	2961724020	00	0.00	N	5	-35
306	20230905	3015	2995	3045	2970	435457	1304423515	00	0.00	N	2	15
307	20230904	3000	3020	3110	2905	607586	1836495770	00	0.00	N	5	-20
308	20230901	3020	3050	3150	3005	446062	1362379760	00	0.00	N	5	-10
309	20230831	3030	3130	3230	3025	993684	3107639750	00	0.00	N	5	-100
310	20230830	3130	3180	3180	3065	653058	2036574785	00	0.00	N	5	-30
311	20230829	3160	3015	3160	2980	642545	1985921965	00	0.00	N	2	165
312	20230828	2995	3155	3185	2970	1028573	3107623830	00	0.00	N	5	-135
313	20230825	3130	3070	3205	3035	941036	2959583825	00	0.00	N	2	65
314	20230824	3065	3050	3165	3000	886471	2721928185	00	0.00	N	2	30
315	20230823	3035	3225	3230	3020	1061722	3323066010	00	0.00	N	5	-130
316	20230822	3165	3230	3255	3035	1596492	4994011740	00	0.00	N	5	-60
317	20230821	3225	3155	3320	3115	1666712	5362965375	00	0.00	N	2	5
318	20230818	3220	3325	3415	3170	1893217	6157528325	00	0.00	N	5	-225
319	20230817	3445	3535	3685	3370	2870068	10045246065	00	0.00	N	5	-150
320	20230816	3595	3430	3820	3295	10481541	37995262195	00	0.00	N	2	90
321	20230814	3505	3760	3950	3480	12447272	46418314090	00	0.00	N	2	75
322	20230811	3430	3600	3935	3350	24064412	88122170200	00	0.00	N	5	-135
323	20230810	3565	3420	4145	3240	39766240	148909343810	00	0.00	N	2	195
324	20230809	3370	2975	3470	2975	5325830	17404791055	00	0.00	N	2	380
325	20230808	2990	3040	3090	2910	747236	2242539955	00	0.00	N	5	-85
326	20230807	3075	3045	3220	2900	890301	2709275980	00	0.00	N	2	30
327	20230804	3045	3205	3230	2900	1367853	4180155855	00	0.00	N	5	-225
328	20230803	3270	3125	3420	3005	3195400	10382325470	00	0.00	N	2	145
329	20230802	3125	2980	3165	2835	1056571	3195115675	00	0.00	N	2	175
330	20230801	2950	2975	3150	2900	1202588	3605957565	00	0.00	N	2	60
331	20230731	2890	2875	2955	2865	472140	1372303790	00	0.00	N	2	15
332	20230728	2875	2830	3020	2720	905097	2629756665	00	0.00	N	2	45
333	20230727	2830	2590	3045	2560	2884803	8189535805	00	0.00	N	2	280
334	20230726	2550	2900	2980	2495	1936366	5234456550	00	0.00	N	5	-410
335	20230725	2960	3190	3260	2950	3700268	11436620195	00	0.00	N	5	-270
336	20230724	3230	3385	3390	3130	1676677	5441199975	00	0.00	N	5	-185
337	20230721	3415	3100	3500	3080	4990059	16753770895	00	0.00	N	2	250
338	20230720	3165	3205	3305	3080	1598943	5069770725	00	0.00	N	5	-40
339	20230719	3205	3015	3395	3015	4954620	16119108830	00	0.00	N	2	85
340	20230718	3120	2965	3550	2905	15038383	48309154575	00	0.00	N	2	90
341	20230717	3030	3405	3595	3010	8086511	25739535935	00	0.00	N	5	-605
342	20230714	3635	3955	4170	3635	4403293	17128317010	00	0.00	N	5	-355
343	20230713	3990	4600	4645	3990	11126228	48367683665	00	0.00	N	5	-530
344	20230712	4520	3380	4520	3265	14746923	59894895210	00	0.00	N	1	1040
345	20230711	3480	2910	3665	2900	8935280	30113399645	00	0.00	N	2	590
346	20230710	2890	3040	3040	2850	582160	1690991270	00	0.00	N	5	-120
347	20230707	3010	3015	3105	3000	418514	1272549530	00	0.00	N	5	-140
348	20230706	3150	3315	3315	3150	352944	1131561845	00	0.00	N	5	-160
349	20230705	3310	3215	3315	3150	541372	1751621485	00	0.00	N	2	90
350	20230704	3220	3330	3360	3170	656242	2130396520	00	0.00	N	5	-145
351	20230703	3365	3295	3465	3240	866604	2875017785	00	0.00	N	2	100
352	20230630	3265	3455	3560	3255	1222215	4184823065	00	0.00	N	5	-145
353	20230629	3410	3780	3850	3410	1603325	5788044550	00	0.00	N	5	-330
354	20230628	3740	3700	3750	3570	1697815	6325887010	00	0.00	N	2	50
355	20230627	3690	3880	3895	3665	1359487	5110605750	00	0.00	N	5	-265
356	20230626	3955	3900	4350	3830	4600556	18775652425	00	0.00	N	2	40
357	20230623	3915	4170	4170	3815	1869360	7414886310	00	0.00	N	5	-270
358	20230622	4185	4635	4665	4175	2940844	12719409330	00	0.00	N	5	-510
359	20230621	4695	4615	4845	4580	4797745	22655198680	00	0.00	N	2	95
360	20230620	4600	4875	4880	4510	2699193	12470701055	00	0.00	N	5	-310
361	20230619	4910	5420	5580	4780	6926108	35754245845	00	0.00	N	5	-390
362	20230616	5300	6590	6690	5220	28195200	171525775590	00	0.00	N	5	-550
363	20230615	5850	4500	5850	4500	31257592	171386884240	00	0.00	N	1	1350