KissMeData/424980/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	6340	6210	6560	6210	30233	192823110	00	0.00	N	3	0
3	20241114	6340	6500	6890	6340	36992	242798120	00	0.00	N	5	-210
4	20241113	6550	6800	7090	6540	32680	220774920	00	0.00	N	5	-250
5	20241112	6800	7300	7420	6720	59088	409509650	00	0.00	N	5	-500
6	20241111	7300	7740	7740	7240	53096	391987060	00	0.00	N	5	-510
7	20241108	7810	7870	8040	7800	26434	208349590	00	0.00	N	5	-40
8	20241107	7850	8200	8290	7820	43456	345298250	00	0.00	N	5	-270
9	20241106	8120	8440	8790	8050	55413	463659040	00	0.00	N	5	-320
10	20241105	8440	8430	8840	8350	54031	466386490	00	0.00	N	2	10
11	20241104	8430	8280	8860	8080	70862	597394450	00	0.00	N	2	240
12	20241101	8190	8260	8400	8070	47198	385803850	00	0.00	N	5	-130
13	20241031	8320	8250	9070	8020	172383	1490897410	00	0.00	N	2	90
14	20241030	8230	8660	8710	8220	83848	700309130	00	0.00	N	5	-490
15	20241029	8720	8840	8890	8500	101939	883564060	00	0.00	N	5	-250
16	20241028	8970	9100	9290	8910	140291	1270515740	00	0.00	N	5	-40
17	20241025	9010	9690	10490	8990	649968	6353149420	00	0.00	N	2	10
18	20241024	9000	8190	9850	7990	1236173	11303146040	00	0.00	N	2	630
19	20241023	8370	7840	9290	7400	901668	7828686200	00	0.00	N	2	530
20	20241022	7840	8200	8380	7820	50776	403978800	00	0.00	N	5	-450
21	20241021	8290	8370	8520	8280	45294	378613830	00	0.00	N	5	-120
22	20241018	8410	8850	8880	8300	86096	737089900	00	0.00	N	5	-670
23	20241017	9080	9110	9130	8550	123976	1088015420	00	0.00	N	5	-10
24	20241016	9090	8870	9300	8650	101766	909699820	00	0.00	N	5	-140
25	20241015	9230	9700	9790	9050	129878	1219154400	00	0.00	N	5	-120
26	20241014	9350	9110	9770	8940	176141	1662004150	00	0.00	N	2	320
27	20241011	9030	9400	9890	9020	158055	1479031220	00	0.00	N	5	-370
28	20241010	9400	9750	10200	9310	393754	3811015930	00	0.00	N	2	60
29	20241008	9340	9790	10760	9310	1318749	13300887900	00	0.00	N	2	150
30	20241007	9190	8580	10250	8500	2193494	21078487720	00	0.00	N	2	970
31	20241004	8220	8460	8500	8170	171668	1427339340	00	0.00	N	5	-240
32	20241002	8460	7800	9450	7540	1619510	14444161090	00	0.00	N	2	460
33	20240930	8000	8490	8580	7900	206904	1679420130	00	0.00	N	5	-610
34	20240927	8610	9660	10200	8310	3184591	30716283090	00	0.00	N	2	30
35	20240926	8580	6640	8580	6640	267297	2186860100	00	0.00	N	1	1980
36	20240925	6600	6480	6960	6410	52484	353807240	00	0.00	N	2	270
37	20240924	6330	6270	6500	6270	15010	96378460	00	0.00	N	2	70
38	20240923	6260	6080	6490	6080	16452	103987010	00	0.00	N	2	130
39	20240920	6130	6100	6350	6100	11929	73913470	00	0.00	N	2	40
40	20240919	6090	6360	6370	5950	20153	122109430	00	0.00	N	5	-200
41	20240913	6290	6490	6490	6170	8165	51250720	00	0.00	N	5	-110
42	20240912	6400	6130	6950	6130	67179	441578100	00	0.00	N	2	280
43	20240911	6120	5900	6180	5900	15206	92511560	00	0.00	N	2	220
44	20240910	5900	6090	6150	5820	16184	96596800	00	0.00	N	5	-190
45	20240909	6090	5670	6090	5540	37893	217951300	00	0.00	N	2	280
46	20240906	5810	6160	6220	5800	54626	322807990	00	0.00	N	5	-450
47	20240905	6260	6670	6780	6230	42410	271842320	00	0.00	N	5	-470
48	20240904	6730	6950	7060	6580	50532	339921700	00	0.00	N	5	-410
49	20240903	7140	7080	7310	7080	18771	135337230	00	0.00	N	2	10
50	20240902	7130	7300	7300	7020	10198	72461380	00	0.00	N	5	-170
51	20240830	7300	7050	7300	7050	11950	85925070	00	0.00	N	2	180
52	20240829	7120	7230	7280	7060	13412	95577600	00	0.00	N	5	-190
53	20240828	7310	7270	7350	7060	21659	156003780	00	0.00	N	2	30
54	20240827	7280	7020	7280	7020	8100	57792880	00	0.00	N	2	110
55	20240826	7170	7500	7570	7080	22082	159748760	00	0.00	N	5	-330
56	20240823	7500	7190	7540	7180	13042	96643090	00	0.00	N	5	-80
57	20240822	7580	7800	7860	7350	16693	126977330	00	0.00	N	5	-220
58	20240821	7800	7990	7990	7710	10415	81024200	00	0.00	N	5	-200
59	20240820	8000	7550	8150	7550	32314	256234890	00	0.00	N	2	460
60	20240819	7540	7680	7690	7440	17660	132847770	00	0.00	N	5	-200
61	20240816	7740	7770	7830	7660	14110	109178400	00	0.00	N	2	80
62	20240814	7660	7550	7890	7430	30961	235935670	00	0.00	N	2	120
63	20240813	7540	7540	7560	7340	14631	109008490	00	0.00	N	5	-70
64	20240812	7610	7330	7650	7330	14845	112092700	00	0.00	N	2	240
65	20240809	7370	7250	7490	7170	22836	167257980	00	0.00	N	2	360
66	20240808	7010	7010	7180	6870	33857	237816800	00	0.00	N	5	-240
67	20240807	7250	6910	7460	6910	43332	313621510	00	0.00	N	2	350
68	20240806	6900	6600	7270	6600	67223	469814230	00	0.00	N	2	30
69	20240805	6870	8490	8740	6490	116864	868694500	00	0.00	N	5	-1900
70	20240802	8770	9140	9340	8490	56988	498880390	00	0.00	N	5	-670
71	20240801	9440	9350	9500	9330	22556	212164520	00	0.00	N	2	290
72	20240731	9150	9100	9190	8800	24385	218653990	00	0.00	N	2	30
73	20240730	9120	9430	9550	9110	15732	146425480	00	0.00	N	5	-300
74	20240729	9420	9270	9480	9270	10394	97877670	00	0.00	N	2	170
75	20240726	9250	9050	9390	8950	23709	216906550	00	0.00	N	2	20
76	20240725	9230	9370	9400	9100	31312	287624740	00	0.00	N	5	-270
77	20240724	9500	9410	9690	9360	30528	289688300	00	0.00	N	5	-90
78	20240723	9590	9760	9930	9500	42727	411801800	00	0.00	N	5	-190
79	20240722	9780	10240	10310	9760	29849	294607010	00	0.00	N	5	-450
80	20240719	10230	10110	10390	9870	30170	302493280	00	0.00	N	2	180
81	20240718	10050	9890	10050	9760	37557	371011170	00	0.00	N	5	-150
82	20240717	10200	10350	10440	10100	38489	391296110	00	0.00	N	5	-150
83	20240716	10350	10630	10650	10200	44080	454306470	00	0.00	N	5	-300
84	20240715	10650	10830	10830	10400	47993	503174820	00	0.00	N	5	-180
85	20240712	10830	10990	11110	10640	69383	751046530	00	0.00	N	5	-270
86	20240711	11100	11300	11380	11020	37663	420938060	00	0.00	N	5	-200
87	20240710	11300	11740	11740	11200	48811	552831720	00	0.00	N	5	-430
88	20240709	11730	11460	11840	11460	23937	280075660	00	0.00	N	2	180
89	20240708	11550	11360	11620	11230	29352	336632440	00	0.00	N	2	190
90	20240705	11360	11650	11800	11330	39073	449195110	00	0.00	N	5	-180
91	20240704	11540	11410	11800	11410	32932	381530450	00	0.00	N	2	60
92	20240703	11480	11700	11780	11360	62652	719284010	00	0.00	N	5	-290
93	20240702	11770	12080	12190	11700	37431	443206630	00	0.00	N	5	-420
94	20240701	12190	11980	12300	11980	27312	331236110	00	0.00	N	2	110
95	20240628	12080	11950	12120	11860	34095	407602210	00	0.00	N	2	60
96	20240627	12020	12200	12300	11970	43453	523676680	00	0.00	N	5	-230
97	20240626	12250	12310	12310	12050	24094	293268940	00	0.00	N	5	-20
98	20240625	12270	12200	12460	12050	43969	536535820	00	0.00	N	5	-70
99	20240624	12340	12540	12740	12140	39977	493648850	00	0.00	N	5	-310
100	20240621	12650	13310	13410	12610	99184	1266746260	00	0.00	N	5	-760
101	20240620	13410	13770	13880	13360	36608	494795650	00	0.00	N	5	-360
102	20240619	13770	13310	14100	13240	110166	1516977630	00	0.00	N	2	520
103	20240618	13250	13690	13810	13150	69230	925033450	00	0.00	N	5	-430
104	20240617	13680	13860	14050	13550	47949	657514240	00	0.00	N	5	-50
105	20240614	13730	13220	14540	13220	450848	6336727240	00	0.00	N	2	600
106	20240613	13130	13140	13340	13060	43423	573318130	00	0.00	N	5	-10
107	20240612	13140	13320	13430	13030	38115	501706640	00	0.00	N	5	-180
108	20240611	13320	13680	13680	13180	64848	862259620	00	0.00	N	5	-230
109	20240610	13550	13790	13790	13420	32042	433066770	00	0.00	N	5	-230
110	20240607	13780	13490	13910	13460	64206	884831680	00	0.00	N	2	290
111	20240605	13490	13450	14030	13360	118315	1620530470	00	0.00	N	2	140
112	20240604	13350	13750	13850	13320	74024	1001020660	00	0.00	N	5	-500
113	20240603	13850	13780	13960	13550	73605	1010145640	00	0.00	N	5	-30
114	20240531	13880	14360	14430	13780	104763	1458116970	00	0.00	N	5	-520
115	20240530	14400	14680	14710	14100	137516	1967757010	00	0.00	N	5	-380
116	20240529	14780	15010	15530	14710	158887	2404066120	00	0.00	N	5	-170
117	20240528	14950	15100	15210	14950	99461	1497818810	00	0.00	N	5	-150
118	20240527	15100	15320	15350	14860	165626	2485478950	00	0.00	N	5	-220
119	20240524	15320	16270	16470	15130	265324	4137846390	00	0.00	N	5	-870
120	20240523	16190	16690	16840	15720	239767	3901581550	00	0.00	N	2	40
121	20240522	16150	15870	16660	15520	323518	5201171740	00	0.00	N	2	280
122	20240521	15870	15930	16050	15480	163519	2591037220	00	0.00	N	2	60
123	20240520	15810	16740	16790	15430	378117	5954849520	00	0.00	N	5	-930
124	20240517	16740	16900	17250	16420	240391	4037484650	00	0.00	N	5	-550
125	20240516	17290	17320	18190	17120	618589	10918967590	00	0.00	N	2	310
126	20240514	16980	16980	17170	16410	262435	4391902150	00	0.00	N	2	160
127	20240513	16820	17420	17780	16480	346471	5919839370	00	0.00	N	5	-800
128	20240510	17620	18170	18500	17450	355985	6364201460	00	0.00	N	5	-550
129	20240509	18170	18590	18970	18000	432716	7906852980	00	0.00	N	5	-730
130	20240508	18900	19650	19680	18430	582442	11067673330	00	0.00	N	5	-600
131	20240507	19500	19250	20500	19160	1186263	23446284720	00	0.00	N	2	440
132	20240503	19060	20850	23750	18960	5632062	123142844750	00	0.00	N	5	-810
133	20240502	19870	19390	21300	19190	2033068	41375314960	00	0.00	N	5	-20
134	20240430	19890	20400	20550	19470	1099292	21956742440	00	0.00	N	5	-1410
135	20240429	21300	18040	22150	17390	8603943	178705271200	00	0.00	N	2	3600
136	20240426	17700	18780	20200	17600	4174277	79546310960	00	0.00	N	2	450
137	20240425	17250	17980	18860	17250	1735053	31642018920	00	0.00	N	5	-950
138	20240424	18200	18560	20700	17850	5713948	110155850600	00	0.00	N	3	0
139	20240423	18200	14560	18910	14450	7040534	127135486550	00	0.00	N	2	3650
140	20240422	14550	14380	15000	13850	52824	760505210	00	0.00	N	2	90
141	20240419	14460	14440	14680	13500	89095	1260358080	00	0.00	N	5	-40
142	20240418	14500	13580	14640	13350	114836	1644373870	00	0.00	N	2	910
143	20240417	13590	14200	14240	13520	63351	876209490	00	0.00	N	5	-230
144	20240416	13820	13250	14320	12900	99350	1364553150	00	0.00	N	2	600
145	20240415	13220	13420	13510	12900	20008	263654930	00	0.00	N	5	-530
146	20240412	13750	13420	13970	13420	47291	651232040	00	0.00	N	2	340
147	20240411	13410	12730	13630	12100	64567	833404770	00	0.00	N	2	460
148	20240409	12950	13500	13910	12810	56258	742084780	00	0.00	N	5	-550
149	20240408	13500	14350	14650	13460	70187	976795400	00	0.00	N	5	-500
150	20240405	14000	14500	14620	13880	73953	1045773800	00	0.00	N	5	-620
151	20240404	14620	14780	14850	14140	142577	2071645580	00	0.00	N	5	-190
152	20240403	14810	13780	15050	13660	508757	7408027230	00	0.00	N	2	1030
153	20240402	13780	12020	15400	12020	1279490	18367011570	00	0.00	N	2	1640
154	20240401	12140	12210	12370	12050	13963	170030310	00	0.00	N	2	70
155	20240329	12070	12110	12170	11850	14164	170128430	00	0.00	N	2	20
156	20240328	12050	11850	12160	11850	18535	223195150	00	0.00	N	2	200
157	20240327	11850	12070	12070	11760	21333	253240020	00	0.00	N	5	-110
158	20240326	11960	11820	12160	11810	22860	274249560	00	0.00	N	2	20
159	20240325	11940	12250	12250	11880	29432	353455830	00	0.00	N	5	-350
160	20240322	12290	12450	12450	12270	11209	137897290	00	0.00	N	5	-90
161	20240321	12380	12350	12800	12350	22634	284963250	00	0.00	N	2	100
162	20240320	12280	12450	12450	12030	15933	194226920	00	0.00	N	5	-20
163	20240319	12300	12450	12450	12130	9606	117531900	00	0.00	N	3	0
164	20240318	12300	12300	12330	12000	9176	112139790	00	0.00	N	2	80
165	20240315	12220	12500	12500	12180	19787	242798960	00	0.00	N	5	-280
166	20240314	12500	12870	12870	12380	23313	291091300	00	0.00	N	5	-330
167	20240313	12830	12800	13030	12610	20173	258473760	00	0.00	N	2	250
168	20240312	12580	12530	12690	12330	15000	187294090	00	0.00	N	2	50
169	20240311	12530	12650	12650	12400	17700	221527660	00	0.00	N	5	-370
170	20240308	12900	12840	13350	12840	19167	250156400	00	0.00	N	2	70
171	20240307	12830	12950	13470	12830	24927	327092500	00	0.00	N	5	-200
172	20240306	13030	12900	13140	12670	17007	219983730	00	0.00	N	2	160
173	20240305	12870	13100	13110	12700	16258	209414820	00	0.00	N	5	-240
174	20240304	13110	12680	13290	12680	20606	266955020	00	0.00	N	2	390
175	20240229	12720	13050	13170	12680	19604	252178780	00	0.00	N	5	-490
176	20240228	13210	12430	13240	12320	37793	489094830	00	0.00	N	2	740
177	20240227	12470	13080	13120	12470	30583	384673010	00	0.00	N	5	-550
178	20240226	13020	13210	13290	13020	8100	106509180	00	0.00	N	5	-80
179	20240223	13100	13610	13610	13080	25770	340429370	00	0.00	N	5	-260
180	20240222	13360	13440	13600	13350	16637	223167380	00	0.00	N	5	-80
181	20240221	13440	13490	13630	13290	13419	180136710	00	0.00	N	5	-60
182	20240220	13500	13660	13660	13420	19603	264599670	00	0.00	N	5	-70
183	20240219	13570	13780	13780	13470	9068	123042820	00	0.00	N	5	-80
184	20240216	13650	13980	13980	13460	18843	256963310	00	0.00	N	5	-160
185	20240215	13810	14180	14180	13790	10388	143952380	00	0.00	N	5	-50
186	20240214	13860	13810	14100	13450	24453	338789210	00	0.00	N	2	110
187	20240213	13750	13500	13820	13500	22666	310401840	00	0.00	N	2	300
188	20240208	13450	13140	13590	13020	11878	158962640	00	0.00	N	2	310
189	20240207	13140	13350	13560	13010	19000	250468870	00	0.00	N	5	-210
190	20240206	13350	13700	13700	13200	22142	295229090	00	0.00	N	5	-350
191	20240205	13700	13830	14250	13620	17801	244459980	00	0.00	N	5	-400
192	20240202	14100	13930	14380	13930	17419	246350410	00	0.00	N	2	170
193	20240201	13930	14310	14310	13600	50469	700083880	00	0.00	N	5	-380
194	20240131	14310	14700	14830	14310	41687	605029550	00	0.00	N	5	-580
195	20240130	14890	15050	15680	14520	67256	1004355470	00	0.00	N	5	-150
196	20240129	15040	15100	15910	14500	136877	2087396600	00	0.00	N	3	0
197	20240126	15040	16000	16000	14610	149956	2294055620	00	0.00	N	5	-1240
198	20240125	16280	14950	16700	14950	492131	7931384560	00	0.00	N	2	1470
199	20240124	14810	14860	15650	14680	74464	1124254030	00	0.00	N	2	120
200	20240123	14690	14500	14800	14430	12200	178424660	00	0.00	N	2	130
201	20240122	14560	14680	14900	14480	18914	277061380	00	0.00	N	5	-10
202	20240119	14570	13990	14600	13990	27756	398924480	00	0.00	N	2	740
203	20240118	13830	13700	14060	13530	17789	243933120	00	0.00	N	2	10
204	20240117	13820	14400	14400	13630	27510	378818200	00	0.00	N	5	-580
205	20240116	14400	14790	14790	14110	20534	295558730	00	0.00	N	5	-300
206	20240115	14700	15010	15010	14610	21788	320600030	00	0.00	N	5	-310
207	20240112	15010	15450	15450	14850	34924	524301050	00	0.00	N	5	-400
208	20240111	15410	15680	15680	15360	27078	419118350	00	0.00	N	5	-170
209	20240110	15580	16170	16200	15560	41809	657368460	00	0.00	N	5	-590
210	20240109	16170	15820	16920	15790	193228	3155276800	00	0.00	N	2	560
211	20240108	15610	15820	15820	15600	13879	217211480	00	0.00	N	5	-20
212	20240105	15630	15640	15690	15480	21230	330390940	00	0.00	N	5	-10
213	20240104	15640	15670	16150	15580	30516	480734890	00	0.00	N	5	-290
214	20240103	15930	16190	16190	15000	33194	523583530	00	0.00	N	5	-260
215	20240102	16190	15670	16240	15450	52414	839720100	00	0.00	N	2	600
216	20231228	15590	15510	15640	15420	13396	208143910	00	0.00	N	5	-20
217	20231227	15610	15400	15830	15400	19972	310386270	02	0.00	N	2	210
218	20231226	15400	16090	16090	15400	38380	596094210	00	0.00	N	5	-470
219	20231222	15870	15810	16480	15720	72690	1173129380	00	0.00	N	2	200
220	20231221	15670	15610	16000	15550	43297	681244800	00	0.00	N	5	-120
221	20231220	15790	15840	15940	15570	35119	553824040	00	0.00	N	2	240
222	20231219	15550	15510	15930	15510	29634	463999270	00	0.00	N	5	-80
223	20231218	15630	15800	15940	15510	27495	432388430	00	0.00	N	2	120
224	20231215	15510	15990	16000	15500	25517	400086880	00	0.00	N	5	-200
225	20231214	15710	15990	16600	15650	102111	1654711940	00	0.00	N	2	20
226	20231213	15690	15550	15870	15460	27547	431297220	00	0.00	N	2	150
227	20231212	15540	15630	15890	15480	29151	456425470	00	0.00	N	2	80
228	20231211	15460	15960	15960	15430	21977	343179450	00	0.00	N	5	-250
229	20231208	15710	15460	16140	15390	77121	1217830490	00	0.00	N	2	410
230	20231207	15300	15290	15410	14800	20102	303285980	00	0.00	N	2	10
231	20231206	15290	14700	15340	14410	28260	422998500	00	0.00	N	2	730
232	20231205	14560	15010	15100	14500	23404	345718350	00	0.00	N	5	-540
233	20231204	15100	15590	16260	15100	46392	714852540	00	0.00	N	5	-490
234	20231201	15590	15880	15880	15520	35936	562066080	00	0.00	N	5	-290
235	20231130	15880	15700	16180	15700	56312	897207000	00	0.00	N	2	180
236	20231129	15700	15570	16400	15350	129001	2042147430	00	0.00	N	2	130
237	20231128	15570	15470	15890	15320	56861	885277590	00	0.00	N	2	100
238	20231127	15470	15250	15780	14840	49380	762238270	00	0.00	N	2	360
239	20231124	15110	15390	15390	15050	24810	376594220	00	0.00	N	5	-130
240	20231123	15240	15740	15820	15220	45301	698376070	00	0.00	N	5	-310
241	20231122	15550	15060	15600	14700	67703	1033371140	00	0.00	N	2	500
242	20231121	15050	14900	15440	14760	73149	1106830620	00	0.00	N	2	330
243	20231120	14720	14420	14910	14420	35734	525448140	00	0.00	N	2	120
244	20231117	14600	14960	14980	14360	47822	701411900	00	0.00	N	5	-380
245	20231116	14980	14570	15190	14310	143359	2119591250	00	0.00	N	2	300
246	20231115	14680	13050	16200	13050	811904	12480065490	00	0.00	N	2	1740
247	20231114	12940	12460	13080	12460	24277	311730710	00	0.00	N	2	460
248	20231113	12480	13010	13200	12460	19128	244085190	00	0.00	N	5	-520
249	20231110	13000	13320	13480	12850	13674	177395780	00	0.00	N	5	-330
250	20231109	13330	13900	13900	13180	19262	258666620	00	0.00	N	5	-350
251	20231108	13680	14290	14290	13480	26596	366519870	00	0.00	N	5	-240
252	20231107	13920	13450	14360	13330	50602	705762290	00	0.00	N	2	350
253	20231106	13570	13300	13680	12950	24281	324255650	00	0.00	N	2	590
254	20231103	12980	12990	12990	12620	20472	262821800	00	0.00	N	2	270
255	20231102	12710	11900	12850	11900	64133	805019930	00	0.00	N	2	1090
256	20231101	11620	11620	11880	11620	23426	273678050	00	0.00	N	2	20
257	20231031	11600	12200	12750	11540	36212	430431540	00	0.00	N	5	-520
258	20231030	12120	12100	12240	11830	20363	244863030	00	0.00	N	5	-200
259	20231027	12320	12160	12360	11800	43478	523637600	00	0.00	N	3	0
260	20231026	12320	12610	12860	12110	54015	671069550	00	0.00	N	5	-1080
261	20231025	13400	13230	13600	13040	15713	209137290	00	0.00	N	2	170
262	20231024	13230	12770	13230	12310	16783	215865290	00	0.00	N	2	630
263	20231023	12600	12400	12940	12400	23871	302092360	00	0.00	N	2	30
264	20231020	12570	13040	13500	12460	44177	560744740	00	0.00	N	5	-730
265	20231019	13300	14020	14190	13270	42378	573837340	00	0.00	N	5	-1030
266	20231018	14330	14250	14790	14190	18734	271229460	00	0.00	N	5	-110
267	20231017	14440	14120	14480	14040	20648	293778140	00	0.00	N	2	430
268	20231016	14010	14640	14690	14000	36717	518821720	00	0.00	N	5	-880
269	20231013	14890	15230	15230	14780	17707	263519910	00	0.00	N	5	-340
270	20231012	15230	14860	15460	14860	20435	309775950	00	0.00	N	2	300
271	20231011	14930	14380	15100	14380	27738	412085860	00	0.00	N	2	550
272	20231010	14380	15390	15390	14000	35449	523252430	00	0.00	N	5	-1010
273	20231006	15390	15100	15390	14800	21883	331299400	00	0.00	N	2	340
274	20231005	15050	16040	16140	15050	37076	571641190	00	0.00	N	5	-740
275	20231004	15790	16300	16300	15790	16499	261964220	00	0.00	N	5	-510
276	20230927	16300	15780	16300	15580	20195	323208750	00	0.00	N	2	200
277	20230926	16100	16660	16660	16100	23197	376927880	00	0.00	N	5	-390
278	20230925	16490	17060	17060	16460	23171	384036950	00	0.00	N	5	-340
279	20230922	16830	16160	17040	16150	34445	575644650	00	0.00	N	2	230
280	20230921	16600	17100	17200	16460	41446	690873070	00	0.00	N	5	-440
281	20230920	17040	17500	17540	16840	60707	1037048820	00	0.00	N	5	-540
282	20230919	17580	17800	17890	17480	36131	637009400	00	0.00	N	5	-200
283	20230918	17780	18010	18180	17770	47671	853549920	00	0.00	N	5	-690
284	20230915	18470	18700	18700	18350	19825	366787710	00	0.00	N	2	40
285	20230914	18430	18140	18430	18010	26205	479724950	00	0.00	N	2	450
286	20230913	17980	18430	18850	17920	53767	977484330	00	0.00	N	5	-370
287	20230912	18350	18900	18910	18350	40122	745200230	00	0.00	N	5	-380
288	20230911	18730	19060	19080	18630	42429	796516050	00	0.00	N	5	-330
289	20230908	19060	19280	19680	18700	99330	1897917050	00	0.00	N	5	-320
290	20230907	19380	19120	19500	18990	91388	1758616560	00	0.00	N	5	-220
291	20230906	19600	20900	21000	19480	400287	8095370640	00	0.00	N	5	-550
292	20230905	20150	19100	20350	18980	325150	6458833780	00	0.00	N	2	1240
293	20230904	18910	19600	19800	18880	90706	1735099920	00	0.00	N	5	-490
294	20230901	19400	18700	19690	18650	130301	2515525850	00	0.00	N	2	700
295	20230831	18700	18770	18990	18550	30728	577103670	00	0.00	N	5	-70
296	20230830	18770	18700	19350	18690	76104	1442359560	00	0.00	N	2	120
297	20230829	18650	18250	18900	18190	50672	942450460	00	0.00	N	2	400
298	20230828	18250	18170	18300	17890	31788	575770250	00	0.00	N	2	80
299	20230825	18170	17840	18400	17600	36795	663526620	00	0.00	N	5	-290
300	20230824	18460	18300	18800	18150	87296	1618332140	00	0.00	N	2	510
301	20230823	17950	18200	18270	17750	38083	683574180	00	0.00	N	5	-250
302	20230822	18200	17850	18700	17530	131827	2392545310	00	0.00	N	2	730
303	20230821	17470	16770	17470	16690	46820	801962500	00	0.00	N	2	650
304	20230818	16820	16600	17320	16160	56764	955183040	00	0.00	N	5	-140
305	20230817	16960	17120	17200	16010	102067	1692734410	00	0.00	N	5	-290
306	20230816	17250	18190	18230	17250	144746	2546701300	00	0.00	N	5	-1260
307	20230814	18510	18520	18880	18450	43151	802019150	00	0.00	N	5	-240
308	20230811	18750	18700	19550	18480	75010	1419256300	00	0.00	N	2	130
309	20230810	18620	19190	19190	18590	68291	1275002480	00	0.00	N	5	-620
310	20230809	19240	18480	19800	18480	51228	981668140	00	0.00	N	2	500
311	20230808	18740	19070	19340	18700	59109	1115643820	00	0.00	N	5	-330
312	20230807	19070	19370	19370	18750	58934	1120487760	00	0.00	N	5	-300
313	20230804	19370	18870	20150	18670	150954	2926798550	00	0.00	N	2	710
314	20230803	18660	18600	19190	18250	110119	2052489770	00	0.00	N	5	-430
315	20230802	19090	20050	20050	19030	131913	2567533100	00	0.00	N	5	-1060
316	20230801	20150	19940	20500	19800	111685	2251938140	00	0.00	N	2	210
317	20230731	19940	20300	20500	19860	144110	2903068220	00	0.00	N	5	-160
318	20230728	20100	19620	20650	19600	193071	3871987320	00	0.00	N	2	480
319	20230727	19620	18050	19660	18050	295377	5646411630	00	0.00	N	2	1480
320	20230726	18140	19600	19750	17860	488369	9112963430	00	0.00	N	5	-1850
321	20230725	19990	19610	20900	19370	251650	5111769810	00	0.00	N	2	140
322	20230724	19850	20100	20100	19310	182041	3585238080	00	0.00	N	5	-250
323	20230721	20100	20800	20800	20000	253570	5111797400	00	0.00	N	5	-1150
324	20230720	21250	20650	21450	20050	270955	5636269000	00	0.00	N	2	800
325	20230719	20450	21800	22000	20400	293068	6174006350	00	0.00	N	5	-1150
326	20230718	21600	22950	22950	21050	347383	7499702850	00	0.00	N	5	-1000
327	20230717	22600	22550	23350	22300	305995	6976625100	00	0.00	N	2	50
328	20230714	22550	23650	23950	22150	713397	16521203800	00	0.00	N	5	-350
329	20230713	22900	22350	23200	22150	567293	12890737400	00	0.00	N	2	950
330	20230712	21950	21900	22550	21650	367542	8106211450	00	0.00	N	2	250
331	20230711	21700	21400	21850	21050	293581	6322322350	00	0.00	N	2	650
332	20230710	21050	22900	23350	20800	584231	12631410900	00	0.00	N	5	-2050
333	20230707	23100	22900	23600	22200	540421	12361826700	00	0.00	N	2	250
334	20230706	22850	23450	24200	22200	704392	16455944050	00	0.00	N	5	-550
335	20230705	23400	22100	25250	21900	3606796	86363349050	00	0.00	N	2	1300
336	20230704	22100	19370	22100	19000	1569641	33147382850	00	0.00	N	2	2740
337	20230703	19360	18460	19370	18400	178380	3392955190	00	0.00	N	2	1070
338	20230630	18290	19000	19000	18100	169652	3119609610	00	0.00	N	5	-670
339	20230629	18960	19840	19870	18900	174217	3348804430	00	0.00	N	5	-750
340	20230628	19710	19750	20350	19710	170965	3417068880	00	0.00	N	2	130
341	20230627	19580	20050	20050	19570	105333	2074680080	00	0.00	N	5	-520
342	20230626	20100	19550	20100	19290	179304	3567179320	00	0.00	N	2	550
343	20230623	19550	19280	19750	19280	114677	2239773230	00	0.00	N	2	360
344	20230622	19190	19100	19570	19050	105805	2047404740	00	0.00	N	2	10
345	20230621	19180	19400	20050	19130	241562	4755601610	00	0.00	N	5	-280
346	20230620	19460	19810	19880	19000	340896	6570537780	00	0.00	N	5	-540
347	20230619	20000	21000	21000	19820	417421	8403179330	00	0.00	N	5	-950
348	20230616	20950	21250	21650	20850	292230	6170311800	00	0.00	N	5	-450
349	20230615	21400	20500	21550	20450	676783	14224561200	00	0.00	N	2	1250
350	20230614	20150	21300	21750	20050	508637	10582129900	00	0.00	N	5	-850
351	20230613	21000	20100	21400	19980	850938	17684904120	00	0.00	N	2	1270
352	20230612	19730	20700	20700	19730	231699	4632419470	00	0.00	N	5	-770
353	20230609	20500	19780	20500	19620	305010	6124679440	00	0.00	N	2	960
354	20230608	19540	20100	20600	19540	342824	6802963050	00	0.00	N	5	-860
355	20230607	20400	20500	21000	20100	346414	7134460900	00	0.00	N	5	-100
356	20230605	20500	21000	21200	20200	314853	6484622300	00	0.00	N	5	-450
357	20230602	20950	21950	22100	20950	524393	11269199550	00	0.00	N	5	-600
358	20230601	21550	21200	21600	20600	552198	11682309800	00	0.00	N	2	450
359	20230531	21100	21750	23500	21100	1967257	43858147250	00	0.00	N	5	-550
360	20230530	21650	20550	22450	20450	2193260	47269880050	00	0.00	N	2	1550
361	20230526	20100	21100	22100	20000	1329666	28135221350	00	0.00	N	5	-850
362	20230525	20950	21150	22250	20650	1392198	29636682300	00	0.00	N	2	450
363	20230524	20500	20850	20950	20100	641628	13180828950	00	0.00	N	5	-1000
364	20230523	21500	20400	21950	20100	1966149	41450420700	00	0.00	N	2	650
365	20230522	20850	21250	23300	20250	4740137	103547040550	00	0.00	N	2	850
366	20230519	20000	17600	21950	17400	6973219	141713040260	00	0.00	N	2	2740
367	20230518	17260	17240	17260	16860	276581	4712882300	00	0.00	N	2	240
368	20230517	17020	17270	17670	16940	740967	12782737860	00	0.00	N	2	110
369	20230516	16910	17400	18000	16800	1444395	25210690700	00	0.00	N	2	20
370	20230515	16890	17220	17370	16700	288829	4872719650	00	0.00	N	5	-190
371	20230512	17080	17700	17970	17050	414678	7241304370	00	0.00	N	5	-670
372	20230511	17750	17450	18150	17310	627612	11059260060	00	0.00	N	2	610
373	20230510	17140	17470	17890	17030	460365	8003484250	00	0.00	N	5	-130
374	20230509	17270	17590	18110	17240	566927	10020570130	00	0.00	N	5	-320
375	20230508	17590	18420	19090	17590	586343	10747813490	00	0.00	N	5	-770
376	20230504	18360	19650	19770	18360	945703	17970742300	00	0.00	N	5	-1440
377	20230503	19800	20350	21250	19800	1260564	25804135010	00	0.00	N	5	-1050
378	20230502	20850	20300	23000	19030	3975645	84389592150	00	0.00	N	2	650
379	20230428	20200	21750	23000	20150	3967368	86180106800	00	0.00	N	5	-800
380	20230427	21000	21500	23750	19280	7496221	163930678170	00	0.00	N	2	350
381	20230426	20650	25200	30500	20050	10668998	275604790250	00	0.00	N	5	-4550