KissMeData/378340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	14180	14340	14570	14090	157458	2247194160	00	0.00	N	5	-150
3	20250210	14330	13650	14550	13050	285939	4010842470	00	0.00	N	2	680
4	20250207	13650	13200	14040	13200	284101	3874482130	00	0.00	N	2	370
5	20250206	13280	13340	13480	13080	85496	1127643790	00	0.00	N	5	-100
6	20250205	13380	12790	13420	12710	116797	1540132620	00	0.00	N	2	700
7	20250204	12680	12740	13070	12650	78684	1010002320	00	0.00	N	2	140
8	20250203	12540	13080	13250	12520	140980	1789524770	00	0.00	N	5	-870
9	20250131	13410	13670	13670	13030	76731	1027995040	00	0.00	N	5	-270
10	20250124	13680	13600	13800	13500	61194	837139830	00	0.00	N	2	30
11	20250123	13650	13890	13890	13560	106787	1461350230	00	0.00	N	5	-240
12	20250122	13890	13900	14230	13830	138310	1937457770	00	0.00	N	5	-30
13	20250121	13920	14900	14900	13670	314412	4431835220	00	0.00	N	5	-940
14	20250120	14860	14510	14980	14510	252657	3732714440	00	0.00	N	2	370
15	20250117	14490	14240	15200	14090	346000	5059449840	00	0.00	N	2	230
16	20250116	14260	14190	14430	14180	125699	1794393210	00	0.00	N	2	260
17	20250115	14000	14430	14470	13950	113534	1605838660	00	0.00	N	5	-450
18	20250114	14450	14100	14500	13990	153078	2188237370	00	0.00	N	2	350
19	20250113	14100	14030	14160	13900	86046	1209231180	00	0.00	N	2	40
20	20250110	14060	14550	14550	14050	136669	1935201330	00	0.00	N	5	-450
21	20250109	14510	14420	14620	14220	217881	3140780470	00	0.00	N	2	130
22	20250108	14380	14070	14430	13900	186878	2661286420	00	0.00	N	2	220
23	20250107	14160	14160	14420	14040	176917	2513281680	00	0.00	N	2	120
24	20250106	14040	14100	14270	13860	294917	4149357080	00	0.00	N	2	460
25	20250103	13580	13160	13730	13140	193526	2626590830	00	0.00	N	2	440
26	20250102	13140	13050	13190	12880	75596	983461690	00	0.00	N	2	90
27	20241230	13050	12470	13140	12350	93637	1207655130	00	0.00	N	2	450
28	20241227	12600	12560	12890	12300	79623	1005696750	00	0.00	N	5	-140
29	20241226	12740	13100	13100	12710	98830	1273274430	00	0.00	N	5	-230
30	20241224	12970	13020	13510	12970	84736	1115610070	00	0.00	N	5	-160
31	20241223	13130	12710	13160	12710	79230	1030508880	00	0.00	N	2	430
32	20241220	12700	13350	13350	12640	80117	1032268410	00	0.00	N	5	-470
33	20241219	13170	13370	13530	13050	104329	1384727660	00	0.00	N	5	-480
34	20241218	13650	13290	13700	13220	224485	3032050470	00	0.00	N	2	470
35	20241217	13180	13260	13510	12960	159933	2107760140	00	0.00	N	5	-20
36	20241216	13200	13050	14300	13020	354929	4803351460	00	0.00	N	2	320
37	20241213	12880	12770	12890	12580	103785	1326259110	00	0.00	N	2	110
38	20241212	12770	12750	12880	12390	86572	1095071820	00	0.00	N	2	170
39	20241211	12600	12340	12720	12230	71777	901455290	00	0.00	N	2	370
40	20241210	12230	11200	12230	11200	143318	1707924870	00	0.00	N	2	950
41	20241209	11280	12120	12150	11280	230897	2677684600	00	0.00	N	5	-1010
42	20241206	12290	12490	12740	11620	184162	2239387070	00	0.00	N	5	-200
43	20241205	12490	12730	12890	12460	106053	1340368090	00	0.00	N	5	-220
44	20241204	12710	12910	13190	12570	219033	2815214670	00	0.00	N	5	-560
45	20241203	13270	13100	13480	13100	84700	1124718540	00	0.00	N	2	190
46	20241202	13080	13420	13720	13020	144935	1920832550	00	0.00	N	5	-180
47	20241129	13260	14260	14260	13260	267494	3643271540	00	0.00	N	5	-950
48	20241128	14210	14180	14450	14140	91835	1309513070	00	0.00	N	2	30
49	20241127	14180	14760	14820	14180	150678	2182896780	00	0.00	N	5	-530
50	20241126	14710	14990	15080	14590	215294	3189442270	00	0.00	N	5	-130
51	20241125	14840	14700	14920	14550	230432	3408081420	00	0.00	N	2	380
52	20241122	14460	14070	14800	14070	281264	4089557020	00	0.00	N	2	390
53	20241121	14070	14210	14370	14060	164453	2334850600	00	0.00	N	5	-140
54	20241120	14210	14410	14610	14190	210181	3017283110	00	0.00	N	5	-200
55	20241119	14410	14410	14590	14100	251960	3597557470	00	0.00	N	5	-30
56	20241118	14440	14570	14890	14330	400616	5855588760	00	0.00	N	5	-130
57	20241115	14570	15120	15460	13950	1039687	15016615010	00	0.00	N	5	-1430
58	20241114	16000	19050	19240	16000	1372928	23781607440	00	0.00	N	5	-2910
59	20241113	18910	20350	20350	18900	957611	18767050330	00	0.00	N	5	-1790
60	20241112	20700	18330	21200	17390	3638104	73386208530	00	0.00	N	2	2400
61	20241111	18300	18140	18420	17560	413335	7469995350	00	0.00	N	2	550
62	20241108	17750	17200	18000	17200	198442	3516153570	00	0.00	N	2	570
63	20241107	17180	17030	17400	16650	205545	3497580030	00	0.00	N	2	70
64	20241106	17110	18200	18400	17070	426451	7583544000	00	0.00	N	5	-1020
65	20241105	18130	18020	18620	17640	336383	6125285170	00	0.00	N	2	120
66	20241104	18010	18450	18450	17740	309555	5590603670	00	0.00	N	2	230
67	20241101	17780	16820	18660	16700	989624	17874525170	00	0.00	N	2	780
68	20241031	17000	16400	17480	16400	340822	5824985140	00	0.00	N	2	170
69	20241030	16830	16300	18640	16200	1442554	25315787440	00	0.00	N	2	790
70	20241029	16040	15910	16040	15610	124693	1976731580	00	0.00	N	2	110
71	20241028	15930	15100	15950	15070	194397	3039107880	00	0.00	N	2	880
72	20241025	15050	15620	15920	14980	185910	2860945680	00	0.00	N	5	-120
73	20241024	15170	16000	16120	15150	153609	2382974060	00	0.00	N	5	-530
74	20241023	15700	15560	15850	15000	154231	2394761770	00	0.00	N	2	140
75	20241022	15560	16860	16900	15540	239484	3818882350	00	0.00	N	5	-1190
76	20241021	16750	16660	16800	16400	94497	1570276930	00	0.00	N	2	90
77	20241018	16660	17040	17270	16570	144241	2427727840	00	0.00	N	5	-460
78	20241017	17120	17360	17620	17040	135333	2331074850	00	0.00	N	5	-240
79	20241016	17360	17630	17880	17330	157032	2762092420	00	0.00	N	5	-120
80	20241015	17480	18460	18600	17450	277951	4930680890	00	0.00	N	5	-820
81	20241014	18300	17700	18470	17650	260069	4734814820	00	0.00	N	2	360
82	20241011	17940	18690	19030	17840	284557	5233197530	00	0.00	N	5	-600
83	20241010	18540	19380	19390	18500	411818	7792800550	00	0.00	N	5	-360
84	20241008	18900	18520	19130	18340	422849	7930597150	00	0.00	N	2	90
85	20241007	18810	17520	19780	17500	1962732	37489865610	00	0.00	N	2	1600
86	20241004	17210	17400	17480	17030	178993	3084541550	00	0.00	N	5	-270
87	20241002	17480	17300	18170	17150	231409	4084046910	00	0.00	N	5	-350
88	20240930	17830	17790	18460	17790	354200	6412950440	00	0.00	N	5	-100
89	20240927	17930	18380	18430	17850	306672	5561861240	00	0.00	N	5	-300
90	20240926	18230	18080	18380	17760	336891	6120043910	00	0.00	N	2	230
91	20240925	18000	18350	18550	17940	482252	8797285720	00	0.00	N	5	-540
92	20240924	18540	17340	18730	17300	822466	14780920510	00	0.00	N	2	1390
93	20240923	17150	16710	17810	16710	640754	11173172370	00	0.00	N	2	560
94	20240920	16590	17420	17970	16570	339229	5848409730	00	0.00	N	5	-640
95	20240919	17230	17480	17730	16830	233209	4018512770	00	0.00	N	5	-250
96	20240913	17480	18030	18190	17190	352802	6191182500	00	0.00	N	5	-520
97	20240912	18000	18050	18280	17550	518639	9312932380	00	0.00	N	3	0
98	20240911	18000	17130	19000	16720	2602422	47208388330	00	0.00	N	2	1340
99	20240910	16660	16740	17460	16610	482382	8214664360	00	0.00	N	2	70
100	20240909	16590	16150	16830	16000	280003	4625838470	00	0.00	N	5	-80
101	20240906	16670	17500	18150	16610	456465	7806897100	00	0.00	N	5	-830
102	20240905	17500	18390	18820	17260	795899	14381497370	00	0.00	N	5	-350
103	20240904	17850	17890	18700	17560	699084	12672316810	00	0.00	N	5	-920
104	20240903	18770	19570	21350	18710	3732538	74997047730	00	0.00	N	2	90
105	20240902	18680	18510	19750	18270	1583529	30175077690	00	0.00	N	2	140
106	20240830	18540	18570	19120	18360	1062484	19817629020	00	0.00	N	5	-90
107	20240829	18630	16690	20350	16300	10319386	196608585780	00	0.00	N	2	1680
108	20240828	16950	14740	17910	14700	4086523	69185195030	00	0.00	N	2	2270
109	20240827	14680	14170	14750	13720	122721	1757801330	00	0.00	N	2	510
110	20240826	14170	14600	14810	14150	116109	1673085810	00	0.00	N	5	-260
111	20240823	14430	14460	14830	14340	130937	1897673190	00	0.00	N	5	-420
112	20240822	14850	15420	15560	14740	254315	3828076110	00	0.00	N	5	-440
113	20240821	15290	14950	15470	14770	282968	4270186680	00	0.00	N	5	-10
114	20240820	15300	14590	15400	14430	595213	8974320870	00	0.00	N	2	1070
115	20240819	14230	14900	15890	14230	833782	12591298860	00	0.00	N	5	-130
116	20240816	14360	14640	14980	14350	241834	3535612070	00	0.00	N	5	-110
117	20240814	14470	14200	15080	14100	477349	6981888190	00	0.00	N	2	580
118	20240813	13890	13560	15440	13090	1419463	20587089620	00	0.00	N	2	370
119	20240812	13520	13250	13740	13240	166519	2245661910	00	0.00	N	2	320
120	20240809	13200	12450	13300	12450	257412	3360390060	00	0.00	N	2	960
121	20240808	12240	12490	12490	11880	260023	3166074510	00	0.00	N	5	-380
122	20240807	12620	12500	12890	12300	286588	3621360720	00	0.00	N	5	-30
123	20240806	12650	12290	13080	12080	927751	11631338450	00	0.00	N	2	350
124	20240805	12300	15000	15190	11900	570230	7573383770	00	0.00	N	5	-3130
125	20240802	15430	15810	15860	15180	201130	3107005210	00	0.00	N	5	-750
126	20240801	16180	16110	16420	16110	137515	2238420910	00	0.00	N	2	150
127	20240731	16030	16420	16470	15640	231247	3698420920	00	0.00	N	5	-480
128	20240730	16510	16700	16930	16470	119275	1988163620	00	0.00	N	5	-220
129	20240729	16730	16710	16850	16630	121701	2038227020	00	0.00	N	2	20
130	20240726	16710	17080	17250	16500	187795	3151100690	00	0.00	N	5	-370
131	20240725	17080	17000	17380	16830	151045	2574577750	00	0.00	N	5	-390
132	20240724	17470	17890	18220	17260	260575	4582242280	00	0.00	N	5	-640
133	20240723	18110	18400	18540	17530	205447	3671140940	00	0.00	N	5	-290
134	20240722	18400	18650	18800	17970	146528	2678141090	00	0.00	N	5	-650
135	20240719	19050	18140	19270	18090	247889	4619533410	00	0.00	N	2	910
136	20240718	18140	17640	18340	17300	259876	4645065230	00	0.00	N	2	110
137	20240717	18030	18830	19200	18030	201643	3723050850	00	0.00	N	5	-970
138	20240716	19000	19700	19800	18640	209934	3994824040	00	0.00	N	5	-850
139	20240715	19850	20300	20350	19710	155281	3083501180	00	0.00	N	5	-500
140	20240712	20350	20850	21350	20200	140692	2895551500	00	0.00	N	5	-400
141	20240711	20750	20700	20900	20550	82366	1707642750	00	0.00	N	3	0
142	20240710	20750	21000	21000	20400	100342	2072765850	00	0.00	N	3	0
143	20240709	20750	20350	20900	20350	139835	2896458250	00	0.00	N	2	350
144	20240708	20400	20050	20650	19980	96791	1965755170	00	0.00	N	2	350
145	20240705	20050	20000	20750	19990	160903	3261867860	00	0.00	N	2	70
146	20240704	19980	20500	20950	19750	253291	5080221260	00	0.00	N	5	-370
147	20240703	20350	20250	21050	20100	180033	3689170250	00	0.00	N	2	350
148	20240702	20000	20600	21100	19830	235160	4727754910	00	0.00	N	5	-700
149	20240701	20700	20750	21050	20300	118349	2436845350	00	0.00	N	3	0
150	20240628	20700	20950	20950	20400	93891	1935952250	00	0.00	N	5	-50
151	20240627	20750	20900	21150	20550	88515	1842266150	00	0.00	N	3	0
152	20240626	20750	20600	20800	20150	116982	2387553950	00	0.00	N	2	350
153	20240625	20400	20450	20800	20100	106271	2160953950	00	0.00	N	3	0
154	20240624	20400	21200	21200	20200	203842	4171623650	00	0.00	N	5	-800
155	20240621	21200	21800	21900	21150	149857	3205789200	00	0.00	N	5	-700
156	20240620	21900	22200	22200	21550	113015	2454259900	00	0.00	N	3	0
157	20240619	21900	21450	22200	21450	138856	3038445200	00	0.00	N	2	200
158	20240618	21700	22350	22500	21600	152156	3325844500	00	0.00	N	5	-600
159	20240617	22300	23400	23400	22200	210149	4735093750	00	0.00	N	5	-1100
160	20240614	23400	23750	23900	22750	242909	5659657350	00	0.00	N	5	-350
161	20240613	23750	23700	23950	23350	193793	4581077200	00	0.00	N	2	200
162	20240612	23550	24300	24450	23450	239363	5706490950	00	0.00	N	5	-800
163	20240611	24350	23500	24700	23150	503700	12221658100	00	0.00	N	2	900
164	20240610	23450	23650	23700	22950	199316	4655444400	00	0.00	N	2	50
165	20240607	23400	22950	23500	22650	272846	6317438500	00	0.00	N	2	450
166	20240605	22950	21300	23350	21300	553367	12519901800	00	0.00	N	2	1500
167	20240604	21450	21200	22250	21100	216767	4711680550	00	0.00	N	2	50
168	20240603	21400	21200	21550	21200	173089	3698273700	00	0.00	N	2	150
169	20240531	21250	21200	21550	21000	164332	3491217650	00	0.00	N	2	50
170	20240530	21200	21750	22300	21050	294194	6327951850	00	0.00	N	5	-1100
171	20240529	22300	22900	22900	22300	199450	4490594000	00	0.00	N	5	-650
172	20240528	22950	23800	23800	22950	189825	4388855900	00	0.00	N	5	-700
173	20240527	23650	23500	23850	22650	299562	6935130000	00	0.00	N	2	150
174	20240524	23500	24200	24200	23500	262144	6226245900	00	0.00	N	5	-1150
175	20240523	24650	25100	25400	24300	271674	6740050400	00	0.00	N	5	-300
176	20240522	24950	23750	25600	23700	859761	21512571100	00	0.00	N	2	1600
177	20240521	23350	24150	24250	23100	207558	4856745550	00	0.00	N	5	-650
178	20240520	24000	24000	24400	23600	274573	6600984800	00	0.00	N	2	350
179	20240517	23650	23250	23750	22750	254155	5918594100	00	0.00	N	2	400
180	20240516	23250	23300	23600	22900	182772	4243736600	00	0.00	N	2	150
181	20240514	23100	23150	23550	23100	201100	4683854650	00	0.00	N	5	-50
182	20240513	23150	23300	23450	22200	285030	6469229800	00	0.00	N	5	-150
183	20240510	23300	23100	23950	23050	218416	5106653800	00	0.00	N	2	100
184	20240509	23200	23650	23800	23100	188647	4398637600	00	0.00	N	5	-450
185	20240508	23650	23800	24100	23100	289294	6785626250	00	0.00	N	5	-450
186	20240507	24100	24300	24450	23850	216992	5226767550	00	0.00	N	5	-50
187	20240503	24150	25100	25500	24050	321676	7950397950	00	0.00	N	5	-900
188	20240502	25050	24900	25500	24350	252665	6330516100	00	0.00	N	5	-150
189	20240430	25200	25400	26200	24750	695824	17677989750	00	0.00	N	2	850
190	20240429	24350	23350	24500	22850	452268	10763913950	00	0.00	N	2	1000
191	20240426	23350	25700	25700	23350	686675	16557084200	00	0.00	N	5	-1850
192	20240425	25200	27100	27250	25050	593786	15468042650	00	0.00	N	5	-1650
193	20240424	26850	27000	28300	26650	1104445	30252814750	00	0.00	N	2	550
194	20240423	26300	27200	27750	26200	543211	14653944350	00	0.00	N	5	-350
195	20240422	26650	25950	26850	25700	304353	7999776700	00	0.00	N	2	950
196	20240419	25700	26700	27600	25700	523848	13916817300	00	0.00	N	5	-1000
197	20240418	26700	25200	27000	25200	465584	12332276250	00	0.00	N	2	1200
198	20240417	25500	25000	26400	25000	302651	7751672400	00	0.00	N	2	300
199	20240416	25200	26900	27500	25150	526680	13848909650	00	0.00	N	5	-2600
200	20240415	27800	26800	28100	26250	632781	17069762100	00	0.00	N	2	50
201	20240412	27750	25450	29900	24700	1852804	50523298250	00	0.00	N	2	2750
202	20240411	25000	24800	25450	24100	473063	11722274900	00	0.00	N	5	-150
203	20240409	25150	26550	26800	25050	676675	17354425450	00	0.00	N	5	-1400
204	20240408	26550	27800	27900	25900	857968	22783262300	00	0.00	N	5	-1450
205	20240405	28000	29500	30450	27750	995082	28837533800	00	0.00	N	5	-2300
206	20240404	30300	31700	32150	29950	1001193	30907659600	00	0.00	N	5	-1550
207	20240403	31850	30850	33950	30100	2165859	69810363750	00	0.00	N	3	0
208	20240402	31850	32400	33100	31450	955782	30885212400	00	0.00	N	5	-550
209	20240401	32400	33350	33950	32300	1449811	47830293900	00	0.00	N	5	-400
210	20240329	32800	30850	35700	30450	4314057	141697118850	00	0.00	N	2	650
211	20240328	32150	30650	34500	29400	4646022	149531138250	00	0.00	N	2	1250
212	20240327	30900	30150	31400	29850	1757941	54187216200	00	0.00	N	2	1050
213	20240326	29850	30400	33100	29750	5365720	169371954800	00	0.00	N	2	350
214	20240325	29500	30150	30850	29350	1214127	36498622650	00	0.00	N	5	-1150
215	20240322	30650	28550	30900	28500	2129700	63861053850	00	0.00	N	2	2100
216	20240321	28550	29150	29600	28200	892407	25712797800	00	0.00	N	5	-550
217	20240320	29100	31950	32350	29100	2189053	67207730750	00	0.00	N	5	-450
218	20240319	29550	28850	30000	28400	1519483	44837422700	00	0.00	N	2	500
219	20240318	29050	31800	33300	28900	5628331	175488190600	00	0.00	N	2	650
220	20240315	28400	28250	28650	28000	637026	18598894650	00	0.00	N	5	-400
221	20240314	28800	28450	28900	28400	515362	14754502650	00	0.00	N	2	750
222	20240313	28050	27400	28050	27200	597591	16487828700	00	0.00	N	2	250
223	20240312	27800	28150	31200	27750	8966055	262778147650	00	0.00	N	2	1250
224	20240311	26550	26250	27200	25800	2924773	77434676050	00	0.00	N	2	50
225	20240308	26500	26550	27700	25350	6779910	179759054350	00	0.00	N	2	50
226	20240307	26450	20200	26450	19860	11126311	275169751230	00	0.00	N	1	6100
227	20240306	20350	20100	20350	19830	291281	5846297690	00	0.00	N	2	250
228	20240305	20100	20850	20850	19970	432713	8758353420	00	0.00	N	5	-900
229	20240304	21000	21300	21800	20750	393532	8287952450	00	0.00	N	5	-100
230	20240229	21100	20950	21900	20750	609297	13040883700	00	0.00	N	3	0
231	20240228	21100	22100	22450	20850	793728	17115366850	00	0.00	N	5	-900
232	20240227	22000	21900	23200	21150	1971694	44001606250	00	0.00	N	2	150
233	20240226	21850	20600	23550	20550	4674295	103844781520	00	0.00	N	2	2060
234	20240223	19790	19560	20450	19070	491619	9748671710	00	0.00	N	2	180
235	20240222	19610	19900	20850	19540	979126	19731936780	00	0.00	N	5	-360
236	20240221	19970	18790	20000	18500	1155083	22710237080	00	0.00	N	2	1170
237	20240220	18800	18010	18800	17800	213721	3934992580	00	0.00	N	2	590
238	20240219	18210	18800	18810	18130	173731	3186476810	00	0.00	N	5	-590
239	20240216	18800	19050	19310	18790	390626	7455286210	00	0.00	N	5	-60
240	20240215	18860	18950	19070	18490	210571	3941992150	00	0.00	N	2	60
241	20240214	18800	17860	19040	17690	501232	9343591340	00	0.00	N	2	660
242	20240213	18140	17900	18180	17610	205683	3695319590	00	0.00	N	2	440
243	20240208	17700	17560	18160	17250	215401	3818057860	00	0.00	N	2	240
244	20240207	17460	17110	18130	17040	339018	6000966750	00	0.00	N	2	480
245	20240206	16980	17080	17180	16760	97025	1638097300	00	0.00	N	5	-80
246	20240205	17060	17220	17290	17040	66668	1140916690	00	0.00	N	5	-150
247	20240202	17210	17050	17370	17030	111558	1919529760	00	0.00	N	2	160
248	20240201	17050	17200	17250	16900	165814	2819691450	00	0.00	N	5	-350
249	20240131	17400	17790	18250	17260	220432	3879148820	00	0.00	N	5	-500
250	20240130	17900	17640	18460	17580	406893	7326145780	00	0.00	N	2	470
251	20240129	17430	17300	18490	16970	660596	11728418460	00	0.00	N	2	450
252	20240126	16980	16500	17190	16500	183711	3110211830	00	0.00	N	2	100
253	20240125	16880	17430	17520	16860	316166	5389416380	00	0.00	N	5	-680
254	20240124	17560	17430	17840	17330	218736	3844436710	00	0.00	N	2	60
255	20240123	17500	17400	17670	17300	256454	4476008110	00	0.00	N	5	-10
256	20240122	17510	18200	18230	17480	361812	6386101250	00	0.00	N	5	-720
257	20240119	18230	18600	18820	18110	277465	5140174610	00	0.00	N	5	-270
258	20240118	18500	18520	18800	18290	312309	5777695060	00	0.00	N	5	-110
259	20240117	18610	19110	19450	18610	354852	6724294710	00	0.00	N	5	-510
260	20240116	19120	19210	19610	19030	425515	8215846350	00	0.00	N	5	-210
261	20240115	19330	19740	19900	18960	1306198	25283277760	00	0.00	N	5	-1620
262	20240112	20950	21600	21650	20450	490519	10241849800	00	0.00	N	5	-600
263	20240111	21550	22050	22350	21500	368990	8069874300	00	0.00	N	5	-600
264	20240110	22150	22350	22500	21350	702439	15398443550	00	0.00	N	5	-550
265	20240109	22700	23050	23500	22400	1038225	23835906750	00	0.00	N	5	-750
266	20240108	23450	23150	23550	22300	1652962	38097203150	00	0.00	N	2	350
267	20240105	23100	19350	25000	19230	7904994	184279508460	00	0.00	N	2	3860
268	20240104	19240	18260	19480	18010	656465	12454831920	00	0.00	N	2	1050
269	20240103	18190	18430	18890	18140	295385	5451712510	00	0.00	N	5	-240
270	20240102	18430	18380	18430	17900	264933	4807108350	00	0.00	N	2	80
271	20231228	18350	18160	18450	17990	142327	2596035060	00	0.00	N	2	230
272	20231227	18120	17910	18450	17910	214056	3896680930	02	0.00	N	2	250
273	20231226	17870	18240	18490	17760	260806	4743665110	00	0.00	N	5	-250
274	20231222	18120	18400	18480	18060	191171	3492315690	00	0.00	N	5	-210
275	20231221	18330	18700	19090	18320	282662	5264823100	00	0.00	N	5	-430
276	20231220	18760	18430	18950	18280	382663	7174380510	00	0.00	N	2	490
277	20231219	18270	18410	18480	18050	169176	3078341420	00	0.00	N	5	-210
278	20231218	18480	17410	18540	17320	523361	9496465680	00	0.00	N	2	1170
279	20231215	17310	17170	17640	17160	223495	3882991010	00	0.00	N	2	250
280	20231214	17060	17170	17250	17000	163679	2795824290	00	0.00	N	2	10
281	20231213	17050	17600	17610	17030	195780	3358584400	00	0.00	N	5	-550
282	20231212	17600	17640	17640	17380	127940	2234035630	00	0.00	N	5	-10
283	20231211	17610	17550	17810	17540	111866	1975664330	00	0.00	N	2	80
284	20231208	17530	17550	17680	17460	108203	1895930170	00	0.00	N	2	70
285	20231207	17460	17870	17900	17400	133950	2343394190	00	0.00	N	5	-410
286	20231206	17870	17570	17970	17350	191190	3383486850	00	0.00	N	2	490
287	20231205	17380	17650	17970	17310	232234	4085823460	00	0.00	N	5	-600
288	20231204	17980	18930	19010	17980	320010	5882728830	00	0.00	N	5	-710
289	20231201	18690	19340	19340	18590	264454	4952371430	00	0.00	N	5	-510
290	20231130	19200	18850	19230	18810	293759	5598312470	00	0.00	N	2	400
291	20231129	18800	19300	19300	18680	291200	5516674640	00	0.00	N	5	-370
292	20231128	19170	19450	19700	19100	375990	7255931200	00	0.00	N	5	-280
293	20231127	19450	19190	19900	18950	678668	13216772300	00	0.00	N	2	580
294	20231124	18870	18870	19050	18830	169040	3195518880	00	0.00	N	3	0
295	20231123	18870	19460	19480	18830	390664	7472872390	00	0.00	N	5	-640
296	20231122	19510	19070	19660	18990	382705	7403386980	00	0.00	N	2	230
297	20231121	19280	19450	19480	18810	602917	11593790900	00	0.00	N	2	120
298	20231120	19160	20050	20350	19150	1908371	36357293518	00	0.00	N	5	-670
299	20231117	19830	17470	20900	16920	4377257	86332860830	00	0.00	N	2	2350
300	20231116	17480	17160	17550	17000	148316	2563160730	00	0.00	N	2	450
301	20231115	17030	17090	17270	16920	193858	3313701300	00	0.00	N	2	390
302	20231114	16640	16560	16980	16410	213937	3580518170	00	0.00	N	2	290
303	20231113	16350	17850	18190	16320	410616	6936161400	00	0.00	N	5	-1370
304	20231110	17720	17740	17970	17570	295198	5244030020	00	0.00	N	5	-500
305	20231109	18220	18930	19000	18060	242402	4442901540	00	0.00	N	5	-710
306	20231108	18930	19740	19930	18860	273148	5237655870	00	0.00	N	5	-760
307	20231107	19690	20000	20050	19240	341203	6694716380	00	0.00	N	5	-560
308	20231106	20250	19040	20900	19000	872516	17421104120	00	0.00	N	2	1880
309	20231103	18370	18190	18750	17720	367763	6737543390	00	0.00	N	2	610
310	20231102	17760	17500	17840	17370	278402	4912121130	00	0.00	N	2	760
311	20231101	17000	17300	17590	17000	223670	3842521310	00	0.00	N	5	-130
312	20231031	17130	18320	18320	17110	330890	5748255660	00	0.00	N	5	-1030
313	20231030	18160	17990	18330	17700	194201	3511369430	00	0.00	N	2	170
314	20231027	17990	17800	18270	17280	230126	4106804390	00	0.00	N	2	290
315	20231026	17700	18480	18980	17540	358410	6463108850	00	0.00	N	5	-1310
316	20231025	19010	19190	20000	18680	377523	7318557910	00	0.00	N	2	160
317	20231024	18850	18780	19170	17720	414160	7581561780	00	0.00	N	2	150
318	20231023	18700	18430	19250	18090	597336	11173263640	00	0.00	N	5	-870
319	20231020	19570	19740	20050	18980	337478	6566075040	00	0.00	N	5	-730
320	20231019	20300	20700	21750	20000	600576	12368268950	00	0.00	N	5	-2000
321	20231018	22300	23900	24100	22200	321405	7321649600	00	0.00	N	5	-1550
322	20231017	23850	25100	25550	23650	350182	8520952000	00	0.00	N	5	-1150
323	20231016	25000	24700	26300	24350	783218	19613247200	00	0.00	N	5	-4050
324	20231013	29050	28850	29250	28100	35316	1017462400	00	0.00	N	2	200
325	20231012	28850	28450	29450	28100	52661	1522933550	00	0.00	N	2	1050
326	20231011	27800	27100	28100	27100	35070	972643650	00	0.00	N	2	1000
327	20231010	26800	28300	29050	26400	76965	2152355050	00	0.00	N	5	-1200
328	20231006	28000	27550	28300	27450	58758	1636300600	00	0.00	N	2	450
329	20231005	27550	29850	30050	27200	124199	3544573550	00	0.00	N	5	-1950
330	20231004	29500	32150	32150	29400	118500	3562478300	00	0.00	N	5	-2700
331	20230927	32200	34050	35500	32050	418076	14110099950	01	-50.00	N	5	-800
332	20230926	33000	32550	33750	32350	339250	11141056100	00	0.00	N	2	100
333	20230925	32900	34850	35200	32150	637850	21473033800	00	0.00	N	5	-1650
334	20230922	34550	32700	34600	32100	433112	14599308500	00	0.00	N	2	1450
335	20230921	33100	32850	33450	32100	261268	8618510500	00	0.00	N	3	0
336	20230920	33100	32900	33600	31450	329322	10820886400	00	0.00	N	2	550
337	20230919	32550	35050	35200	32400	451510	15046216200	00	0.00	N	5	-2400
338	20230918	34950	35850	36150	34950	344988	12212206700	00	0.00	N	5	-900
339	20230915	35850	36500	37650	35400	955144	34850138100	00	0.00	N	5	-1100
340	20230914	36950	33900	39050	32550	4924994	179549309400	00	0.00	N	2	5700
341	20230913	31250	32400	33150	31250	216102	6907658000	00	0.00	N	5	-1250
342	20230912	32500	34700	34750	32500	397218	13303179200	00	0.00	N	5	-1750
343	20230911	34250	33300	34400	32450	538290	18120393600	00	0.00	N	2	1100
344	20230908	33150	31700	33150	30650	515990	16532756900	00	0.00	N	2	1700
345	20230907	31450	29800	32150	29650	731236	22977553600	00	0.00	N	2	1700
346	20230906	29750	30600	31750	29500	276822	8418245000	00	0.00	N	5	-1300
347	20230905	31050	30900	32350	30300	426716	13375639700	00	0.00	N	2	300
348	20230904	30750	28600	31000	27800	474770	14275698200	00	0.00	N	2	2200
349	20230901	28550	28450	29050	28450	106088	3044729300	00	0.00	N	2	100
350	20230831	28450	29300	29650	28450	175162	5053277500	00	0.00	N	5	-1050
351	20230830	29500	30400	30400	29450	176224	5256310300	00	0.00	N	5	-350
352	20230829	29850	29400	29900	28300	213122	6145779200	00	0.00	N	2	750
353	20230828	29100	30100	30400	28850	255072	7564224600	00	0.00	N	5	-250
354	20230825	29350	29100	31800	28800	629928	19028474000	00	0.00	N	5	-750
355	20230824	30100	27500	30100	27150	593234	17216360500	00	0.00	N	2	2950
356	20230823	27150	28350	28400	26800	286110	7829883600	00	0.00	N	5	-1200
357	20230822	28350	25850	28350	25500	709176	19373616700	00	0.00	N	2	3000
358	20230821	25350	25000	26000	25000	200806	5133065100	00	0.00	N	2	100
359	20230818	25250	26300	26550	25200	303808	7773173000	00	0.00	N	5	-1400
360	20230817	26650	26100	26900	25800	319078	8412632100	00	0.00	N	2	150
361	20230816	26500	25250	28200	25100	888856	23921864000	00	0.00	N	2	800
362	20230814	25700	27500	27950	25100	880710	22903668700	00	0.00	N	5	-3800
363	20230811	29500	28700	29650	27750	362726	10443446700	00	0.00	N	2	1600
364	20230810	27900	27350	27950	26600	126822	3470909200	00	0.00	N	2	300
365	20230809	27600	26750	28200	26000	176402	4808551000	00	0.00	N	2	700
366	20230808	26900	28700	28800	26500	276826	7562155700	00	0.00	N	5	-1600
367	20230807	28500	30850	30850	28400	223890	6483833600	00	0.00	N	5	-2250
368	20230804	30750	32250	32250	30750	207712	6472264100	00	0.00	N	5	-1550
369	20230803	32300	32650	32750	31500	172778	5539626300	00	0.00	N	2	300
370	20230802	32000	33800	34050	32000	270986	8932108200	00	0.00	N	5	-2500
371	20230801	34500	33650	37300	33500	1141892	39943491500	00	0.00	N	2	1900
372	20230731	32600	32250	34850	31050	376928	12377274300	00	0.00	N	2	250
373	20230728	32350	31950	33450	30800	255320	8286474100	00	0.00	N	2	850
374	20230727	31500	34000	35650	30750	823578	27243679545	00	0.00	N	5	-3450
375	20230726	34950	41200	41250	34950	490128	18348935500	00	0.00	N	5	-5050
376	20230725	40000	40050	42200	39300	476218	19323655600	00	0.00	N	5	-1000
377	20230724	41000	44500	44550	40700	599854	25123784800	00	0.00	N	5	-3600
378	20230721	44600	44900	45800	44100	368968	16556711600	00	0.00	N	5	-2000
379	20230720	46600	47800	52250	46550	1144036	56180824200	00	0.00	N	2	950
380	20230719	45650	47950	50800	45400	969104	46194286600	00	0.00	N	5	-3650
381	20230718	49300	43850	55400	42150	4514138	230527908800	00	0.00	N	2	4800
382	20230717	44500	49550	50950	43450	1824106	87721300500	00	0.00	N	5	-12800
383	20230714	57300	61300	66000	53050	8033894	474486067800	00	0.00	N	2	40300