KissMeData/088280/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250314	2755	2720	2840	2650	20760	57529885	00	0.00	N	3	0
3	20250313	2755	2875	2895	2730	20717	57779424	00	0.00	N	5	-65
4	20250312	2820	2800	2845	2765	19761	55475305	00	0.00	N	2	30
5	20250311	2790	2730	2870	2675	19631	53423120	00	0.00	N	2	60
6	20250310	2730	2700	2775	2665	12727	34547670	00	0.00	N	2	25
7	20250307	2705	2810	2820	2610	53738	146993557	00	0.00	N	5	-130
8	20250306	2835	2885	2885	2785	33899	95251865	00	0.00	N	5	-50
9	20250305	2885	2770	2900	2770	13223	37490580	00	0.00	N	2	115
10	20250304	2770	2830	2895	2725	28369	78697872	00	0.00	N	5	-60
11	20250228	2830	2900	2950	2810	42011	119420220	00	0.00	N	5	-90
12	20250227	2920	3065	3065	2915	54016	160129185	00	0.00	N	5	-20
13	20250226	2940	2970	2970	2850	26787	77918875	00	0.00	N	2	65
14	20250225	2875	2945	2955	2830	16412	47460545	00	0.00	N	5	-65
15	20250224	2940	3010	3035	2940	61613	183192570	00	0.00	N	5	-125
16	20250221	3065	3065	3095	3015	38259	117420780	00	0.00	N	2	30
17	20250220	3035	3135	3135	3020	27262	82929530	00	0.00	N	5	-45
18	20250219	3080	3000	3135	3000	70036	215802075	00	0.00	N	2	45
19	20250218	3035	3030	3160	2990	49742	151124405	00	0.00	N	2	5
20	20250217	3030	3005	3030	2960	28876	86373650	00	0.00	N	2	40
21	20250214	2990	3000	3075	2950	50792	152146500	00	0.00	N	5	-25
22	20250213	3015	3105	3230	3015	168523	527760955	00	0.00	N	5	-130
23	20250212	3145	2970	3180	2970	174147	541405530	00	0.00	N	2	170
24	20250211	2975	2945	3045	2930	68156	204192470	00	0.00	N	2	60
25	20250210	2915	2965	2965	2820	25869	75179425	00	0.00	N	5	-20
26	20250207	2935	2865	2935	2845	32349	93275980	00	0.00	N	2	50
27	20250206	2885	2965	2965	2850	52922	152677965	00	0.00	N	5	-50
28	20250205	2935	2920	2970	2885	56972	166538950	00	0.00	N	2	20
29	20250204	2915	2790	2975	2750	76510	220551900	00	0.00	N	2	125
30	20250203	2790	2870	2870	2705	81818	226619095	00	0.00	N	5	-105
31	20250131	2895	3045	3045	2870	118783	346030315	00	0.00	N	5	-155
32	20250124	3050	3000	3250	2910	488514	1488723170	00	0.00	N	2	120
33	20250123	2930	2800	3025	2700	255345	743048400	00	0.00	N	2	125
34	20250122	2805	2895	2955	2800	150771	432257460	00	0.00	N	5	-25
35	20250121	2830	2910	2960	2830	108621	311253670	00	0.00	N	5	-75
36	20250120	2905	3000	3040	2880	172870	508763030	00	0.00	N	5	-135
37	20250117	3040	2910	3380	2910	2010041	6359472470	00	0.00	N	2	165
38	20250116	2875	2930	3000	2810	242205	699988455	00	0.00	N	2	55
39	20250115	2820	2790	3065	2790	492844	1450197135	00	0.00	N	2	40
40	20250114	2780	2715	2830	2680	134318	370377295	00	0.00	N	2	10
41	20250113	2770	2945	2945	2750	144972	408872455	00	0.00	N	5	-175
42	20250110	2945	2960	3300	2830	1158255	3549398120	00	0.00	N	2	100
43	20250109	2845	3105	3115	2830	453860	1319965675	00	0.00	N	5	-345
44	20250108	3190	3320	3400	3115	766565	2482619495	00	0.00	N	5	-165
45	20250107	3355	3155	3900	2950	8987221	32183572860	00	0.00	N	2	185
46	20250106	3170	2740	3325	2700	4866417	15342509620	00	0.00	N	2	610
47	20250103	2560	2580	2585	2510	33751	86187000	00	0.00	N	2	10
48	20250102	2550	2395	2600	2380	94094	237606510	00	0.00	N	2	175
49	20241230	2375	2340	2425	2305	4148	9777010	00	0.00	N	3	0
50	20241227	2375	2355	2435	2295	20561	48317680	02	0.00	N	5	-40
51	20241226	2415	2470	2470	2370	21946	52597030	00	0.00	N	5	-30
52	20241224	2445	2370	2500	2305	30600	73623150	00	0.00	N	2	75
53	20241223	2370	2270	2430	2270	28733	67869335	00	0.00	N	2	90
54	20241220	2280	2330	2365	2235	44093	100407085	00	0.00	N	5	-45
55	20241219	2325	2380	2410	2250	29414	69177050	00	0.00	N	5	-70
56	20241218	2395	2330	2420	2310	32002	75859235	00	0.00	N	2	65
57	20241217	2330	2265	2385	2260	38305	89173115	00	0.00	N	2	15
58	20241216	2315	2240	2550	2205	362660	864748870	00	0.00	N	2	75
59	20241213	2240	2230	2325	2225	44770	101316880	00	0.00	N	2	20
60	20241212	2220	2140	2360	2140	65314	148824810	00	0.00	N	2	80
61	20241211	2140	2025	2160	2025	17362	36964685	00	0.00	N	2	115
62	20241210	2025	2035	2050	1991	18241	36950447	00	0.00	N	2	35
63	20241209	1990	2150	2150	1972	41399	82965827	00	0.00	N	5	-160
64	20241206	2150	2170	2190	2035	42572	88534290	00	0.00	N	5	-20
65	20241205	2170	2190	2265	2140	14592	31748465	00	0.00	N	5	-20
66	20241204	2190	2270	2270	2155	22584	49785785	00	0.00	N	5	-80
67	20241203	2270	2150	2500	2115	206551	478862275	00	0.00	N	2	120
68	20241202	2150	2155	2190	2120	12150	26041580	00	0.00	N	5	-5
69	20241129	2155	2215	2250	2115	70044	151308625	00	0.00	N	5	-80
70	20241128	2235	2215	2295	2190	14148	31386270	00	0.00	N	2	20
71	20241127	2215	2225	2255	2160	20986	46405965	00	0.00	N	5	-15
72	20241126	2230	2220	2230	2180	5986	13194160	00	0.00	N	2	10
73	20241125	2220	2160	2285	2135	10337	22717160	00	0.00	N	2	40
74	20241122	2180	2175	2250	2175	15486	34186250	00	0.00	N	5	-10
75	20241121	2190	2270	2295	2100	44153	96976835	00	0.00	N	5	-65
76	20241120	2255	2290	2335	2255	25867	59102190	00	0.00	N	5	-30
77	20241119	2285	2400	2400	2235	56239	129183895	00	0.00	N	5	-115
78	20241118	2400	2335	2465	2330	8497	20146550	00	0.00	N	2	65
79	20241115	2335	2350	2440	2280	31629	73224000	00	0.00	N	5	-70
80	20241114	2405	2385	2520	2385	10577	25496720	00	0.00	N	2	20
81	20241113	2385	2410	2500	2375	24644	59255570	00	0.00	N	5	-55
82	20241112	2440	2515	2540	2415	28237	68911080	00	0.00	N	5	-75
83	20241111	2515	2585	2595	2500	37733	95691030	00	0.00	N	5	-95
84	20241108	2610	2570	2695	2560	25168	66088585	00	0.00	N	2	15
85	20241107	2595	2600	2625	2490	26499	66958710	00	0.00	N	3	0
86	20241106	2595	2560	2675	2500	30247	77432800	00	0.00	N	2	35
87	20241105	2560	2515	2640	2515	37143	95051925	00	0.00	N	2	40
88	20241104	2520	2470	2575	2470	20862	52609680	00	0.00	N	2	35
89	20241101	2485	2605	2605	2450	53705	135746550	00	0.00	N	5	-120
90	20241031	2605	2600	2700	2555	92013	241113945	00	0.00	N	5	-20
91	20241030	2625	2630	3150	2600	791755	2258845710	00	0.00	N	5	-35
92	20241029	2660	2680	2755	2545	57550	152118050	00	0.00	N	5	-5
93	20241028	2665	2600	2740	2535	48248	127188850	00	0.00	N	2	65
94	20241025	2600	2600	2855	2545	259423	707804000	00	0.00	N	5	-50
95	20241024	2650	2415	2900	2355	734308	1949421445	00	0.00	N	2	235
96	20241023	2415	2350	2975	2330	559247	1494643785	00	0.00	N	2	65
97	20241022	2350	2430	2455	2305	27455	65153040	00	0.00	N	5	-130
98	20241021	2480	2550	2550	2420	24991	62018365	00	0.00	N	2	20
99	20241018	2460	2540	2540	2460	33875	84190705	00	0.00	N	5	-80
100	20241017	2540	2620	2685	2530	34042	87750265	00	0.00	N	5	-75
101	20241016	2615	2580	2660	2580	44563	116290965	00	0.00	N	2	10
102	20241015	2605	2650	2675	2560	20951	54406535	00	0.00	N	5	-40
103	20241014	2645	2700	2700	2580	30048	78752530	00	0.00	N	2	25
104	20241011	2620	2785	2790	2610	42830	115047265	00	0.00	N	2	20
105	20241010	2600	2670	2830	2595	47450	125251245	00	0.00	N	5	-70
106	20241008	2670	2690	2690	2650	15386	41003085	00	0.00	N	5	-25
107	20241007	2695	2700	2730	2655	19871	53335270	00	0.00	N	5	-10
108	20241004	2705	2850	2850	2700	44627	121924665	00	0.00	N	5	-145
109	20241002	2850	2700	2850	2620	42774	117070455	00	0.00	N	2	110
110	20240930	2740	2615	2740	2550	36402	96478915	00	0.00	N	2	125
111	20240927	2615	2700	2700	2600	29427	77932520	00	0.00	N	5	-35
112	20240926	2650	2655	2680	2560	40453	106539260	00	0.00	N	2	50
113	20240925	2600	2525	2635	2525	84760	219331470	00	0.00	N	2	75
114	20240924	2525	2405	2745	2400	202956	521259665	00	0.00	N	2	110
115	20240923	2415	2350	2430	2350	16385	39189075	00	0.00	N	2	15
116	20240920	2400	2400	2475	2400	26574	64237030	00	0.00	N	3	0
117	20240919	2400	2410	2450	2355	42809	102475585	00	0.00	N	5	-30
118	20240913	2430	2400	2525	2400	61955	153400710	00	0.00	N	2	20
119	20240912	2410	2380	2475	2380	47279	114240870	00	0.00	N	3	0
120	20240911	2410	2345	2570	2230	244226	589401720	00	0.00	N	2	130
121	20240910	2280	2285	2785	2275	1177277	3003198270	00	0.00	N	3	0
122	20240909	2280	2315	2370	2230	12642	28965685	00	0.00	N	5	-35
123	20240906	2315	2350	2395	2315	25323	59075820	00	0.00	N	5	-35
124	20240905	2350	2365	2500	2350	23547	56056150	00	0.00	N	5	-15
125	20240904	2365	2400	2400	2355	15878	37650205	00	0.00	N	5	-60
126	20240903	2425	2425	2430	2360	19174	46007790	00	0.00	N	2	25
127	20240902	2400	2400	2435	2360	20265	48549505	00	0.00	N	5	-25
128	20240830	2425	2470	2495	2385	15155	36495215	00	0.00	N	2	40
129	20240829	2385	2420	2420	2360	10917	25946860	00	0.00	N	5	-35
130	20240828	2420	2405	2480	2400	9911	24194410	00	0.00	N	2	15
131	20240827	2405	2430	2430	2365	14602	35063510	00	0.00	N	5	-25
132	20240826	2430	2430	2490	2410	18520	45185035	00	0.00	N	5	-20
133	20240823	2450	2415	2470	2400	21447	51987105	00	0.00	N	2	25
134	20240822	2425	2510	2510	2400	43495	106376285	00	0.00	N	5	-85
135	20240821	2510	2470	2520	2465	17619	43812895	00	0.00	N	2	15
136	20240820	2495	2500	2520	2450	31618	78764300	00	0.00	N	2	55
137	20240819	2440	2595	2595	2440	45429	112641305	00	0.00	N	5	-95
138	20240816	2535	2440	2620	2440	92927	235128395	00	0.00	N	2	100
139	20240814	2435	2395	2475	2395	26579	64598225	00	0.00	N	2	40
140	20240813	2395	2405	2485	2340	38043	91300510	00	0.00	N	5	-35
141	20240812	2430	2325	2435	2325	37426	89738645	00	0.00	N	2	105
142	20240809	2325	2215	2360	2215	33316	77032085	00	0.00	N	2	95
143	20240808	2230	2290	2290	2180	32304	71426815	00	0.00	N	5	-40
144	20240807	2270	2230	2285	2200	53623	120731780	00	0.00	N	2	85
145	20240806	2185	2050	2240	2050	100339	218437965	00	0.00	N	2	65
146	20240805	2120	2250	2375	2000	155395	338870475	00	0.00	N	5	-260
147	20240802	2380	2425	2490	2330	116463	279414085	00	0.00	N	5	-125
148	20240801	2505	2425	2535	2420	73376	183373785	00	0.00	N	2	45
149	20240731	2460	2500	2540	2385	146739	359452375	00	0.00	N	5	-40
150	20240730	2500	2545	3095	2500	2816815	7944619130	00	0.00	N	5	-40
151	20240729	2540	2545	2600	2515	46773	119392685	00	0.00	N	5	-5
152	20240726	2545	2600	2600	2515	54097	137017085	00	0.00	N	5	-55
153	20240725	2600	2520	2600	2495	72717	184516435	00	0.00	N	2	45
154	20240724	2555	2665	2695	2555	107193	280127910	00	0.00	N	5	-110
155	20240723	2665	2680	3180	2650	1116857	3250300660	00	0.00	N	5	-10
156	20240722	2675	2695	2710	2650	47154	126022980	00	0.00	N	5	-25
157	20240719	2700	2810	2810	2680	53088	144250055	00	0.00	N	5	-110
158	20240718	2810	2785	2855	2770	34483	96031630	00	0.00	N	5	-55
159	20240717	2865	2900	2910	2860	34581	99693185	00	0.00	N	5	-65
160	20240716	2930	2960	2960	2905	18679	54556755	00	0.00	N	5	-30
161	20240715	2960	2985	2985	2910	24644	72463010	00	0.00	N	5	-20
162	20240712	2980	3000	3000	2945	18796	55968830	00	0.00	N	2	10
163	20240711	2970	2990	3015	2950	23595	70221540	00	0.00	N	5	-45
164	20240710	3015	3080	3080	2985	14885	44951310	00	0.00	N	5	-65
165	20240709	3080	3010	3080	3010	16453	50158460	00	0.00	N	2	45
166	20240708	3035	2980	3055	2950	19151	57591695	00	0.00	N	2	55
167	20240705	2980	2945	2990	2920	16885	50060070	00	0.00	N	2	35
168	20240704	2945	2945	2975	2925	30150	88656600	00	0.00	N	2	30
169	20240703	2915	2885	2925	2820	31208	89127880	00	0.00	N	2	30
170	20240702	2885	2975	2975	2870	25910	75117730	00	0.00	N	5	-90
171	20240701	2975	2945	2990	2920	31537	92585530	00	0.00	N	2	30
172	20240628	2945	3015	3015	2915	10672	31477550	00	0.00	N	2	5
173	20240627	2940	3015	3015	2895	26279	77615705	00	0.00	N	5	-75
174	20240626	3015	2900	3015	2870	22390	65969095	00	0.00	N	2	115
175	20240625	2900	2905	2985	2830	45333	131128460	00	0.00	N	5	-40
176	20240624	2940	3135	3140	2900	85712	255526625	00	0.00	N	5	-225
177	20240621	3165	3235	3235	3125	69691	219879970	00	0.00	N	5	-70
178	20240620	3235	3335	3440	3220	79565	261481980	00	0.00	N	5	-165
179	20240619	3400	3400	3490	3330	28871	97361250	00	0.00	N	3	0
180	20240618	3400	3365	3415	3345	18231	61353855	00	0.00	N	3	0
181	20240617	3400	3375	3450	3340	16841	56948625	00	0.00	N	5	-15
182	20240614	3415	3430	3480	3410	26090	89460695	00	0.00	N	5	-40
183	20240613	3455	3405	3530	3405	29031	100328155	00	0.00	N	5	-15
184	20240612	3470	3525	3590	3470	19884	69661960	00	0.00	N	5	-60
185	20240611	3530	3480	3580	3455	23788	83266625	00	0.00	N	2	50
186	20240610	3480	3490	3510	3455	18258	63559895	00	0.00	N	5	-45
187	20240607	3525	3625	3700	3525	53972	192006940	00	0.00	N	5	-100
188	20240605	3625	3695	3695	3565	29342	105635295	00	0.00	N	5	-15
189	20240604	3640	3660	3670	3575	24543	88949740	00	0.00	N	5	-20
190	20240603	3660	3580	3675	3555	35077	127369875	00	0.00	N	2	25
191	20240531	3635	3640	3690	3525	26336	94676935	00	0.00	N	2	5
192	20240530	3630	3610	3655	3505	32256	116357115	00	0.00	N	5	-15
193	20240529	3645	3660	3660	3540	72549	261349500	00	0.00	N	5	-25
194	20240528	3670	3475	3675	3475	59515	215017905	00	0.00	N	2	105
195	20240527	3565	3530	3700	3360	56912	201776930	00	0.00	N	3	0
196	20240524	3565	3460	3600	3450	38850	137375480	00	0.00	N	2	40
197	20240523	3525	3430	3600	3415	51405	180845480	00	0.00	N	2	95
198	20240522	3430	3385	3550	3310	50573	174037910	00	0.00	N	2	80
199	20240521	3350	3490	3490	3320	18574	62433960	00	0.00	N	2	10
200	20240520	3340	3410	3425	3335	47685	160343475	00	0.00	N	5	-110
201	20240517	3450	3515	3515	3410	39041	134694845	00	0.00	N	5	-60
202	20240516	3510	3560	3570	3485	23666	83180025	00	0.00	N	2	25
203	20240514	3485	3550	3550	3450	25042	87076200	00	0.00	N	3	0
204	20240513	3485	3555	3555	3465	47172	164862930	00	0.00	N	5	-80
205	20240510	3565	3535	3645	3475	55651	195949105	00	0.00	N	2	30
206	20240509	3535	3600	3640	3520	78415	281471100	00	0.00	N	5	-90
207	20240508	3625	3550	3930	3550	494195	1841382185	00	0.00	N	2	45
208	20240507	3580	3535	3605	3530	28198	100607190	00	0.00	N	2	50
209	20240503	3530	3595	3610	3530	87411	311023980	00	0.00	N	5	-45
210	20240502	3575	3520	3850	3465	341132	1243671845	00	0.00	N	2	75
211	20240430	3500	3465	3530	3440	39458	137582750	00	0.00	N	2	5
212	20240429	3495	3380	3495	3375	50191	172901130	00	0.00	N	2	85
213	20240426	3410	3440	3460	3355	43520	147523330	00	0.00	N	2	30
214	20240425	3380	3365	3500	3310	70779	242931795	00	0.00	N	2	15
215	20240424	3365	3315	3375	3315	36046	120366595	00	0.00	N	2	55
216	20240423	3310	3345	3375	3285	44810	148373110	00	0.00	N	5	-40
217	20240422	3350	3350	3510	3260	84811	281523710	00	0.00	N	2	60
218	20240419	3290	3370	3395	3200	131058	431300095	00	0.00	N	5	-110
219	20240418	3400	3410	3500	3340	140412	477879100	00	0.00	N	5	-10
220	20240417	3410	3160	4090	3160	1494178	5503333150	00	0.00	N	2	255
221	20240416	3155	3295	3300	3155	66409	212015925	00	0.00	N	5	-170
222	20240415	3325	3480	3480	3285	69919	232922805	00	0.00	N	5	-165
223	20240412	3490	3455	3545	3455	34800	121175100	00	0.00	N	2	5
224	20240411	3485	3485	3610	3395	26683	93418830	00	0.00	N	2	15
225	20240409	3470	3500	3530	3450	37695	131353160	00	0.00	N	5	-50
226	20240408	3520	3665	3665	3495	57058	201816060	00	0.00	N	5	-165
227	20240405	3685	3775	3775	3645	39760	146516275	00	0.00	N	5	-80
228	20240404	3765	3725	3775	3700	26779	100097555	00	0.00	N	2	50
229	20240403	3715	3795	3850	3705	51149	191457390	00	0.00	N	5	-115
230	20240402	3830	3750	3865	3750	30378	115907065	00	0.00	N	2	30
231	20240401	3800	3730	3875	3730	28529	109257050	00	0.00	N	2	35
232	20240329	3765	3745	3875	3725	57170	216941235	00	0.00	N	2	10
233	20240328	3755	3745	3845	3715	49367	185629575	00	0.00	N	2	5
234	20240327	3750	3830	3900	3730	41641	156813570	00	0.00	N	5	-105
235	20240326	3855	3860	3900	3810	36826	141679045	00	0.00	N	5	-5
236	20240325	3860	3850	3985	3730	150836	588277915	00	0.00	N	2	10
237	20240322	3850	3790	3940	3770	152801	589681405	00	0.00	N	2	60
238	20240321	3790	3795	3835	3725	85086	320957860	00	0.00	N	2	25
239	20240320	3765	3755	3840	3735	76183	288303660	00	0.00	N	2	10
240	20240319	3755	3670	3840	3595	198707	739488120	00	0.00	N	2	85
241	20240318	3670	3600	3710	3590	107050	390157095	00	0.00	N	2	95
242	20240315	3575	3620	3625	3530	76458	272031565	00	0.00	N	5	-45
243	20240314	3620	3735	3780	3595	117568	427311665	00	0.00	N	5	-105
244	20240313	3725	3770	3780	3700	70723	263899735	00	0.00	N	2	20
245	20240312	3705	3805	3805	3670	107256	398194740	00	0.00	N	5	-100
246	20240311	3805	3780	3835	3740	55518	210595850	00	0.00	N	5	-45
247	20240308	3850	3810	4000	3750	117372	456158860	00	0.00	N	2	100
248	20240307	3750	3850	3900	3700	143056	537669870	00	0.00	N	5	-100
249	20240306	3850	3850	3915	3785	102191	391228375	00	0.00	N	5	-35
250	20240305	3885	4005	4045	3880	71532	280563240	00	0.00	N	5	-120
251	20240304	4005	3945	4075	3925	63452	254685000	00	0.00	N	2	70
252	20240229	3935	3955	3955	3820	74610	289295360	00	0.00	N	5	-20
253	20240228	3955	3955	4050	3915	57418	228374380	00	0.00	N	3	0
254	20240227	3955	4200	4200	3915	136600	546724705	00	0.00	N	5	-215
255	20240226	4170	4130	4220	4070	63402	263069835	00	0.00	N	2	40
256	20240223	4130	4200	4210	4075	54408	223367650	00	0.00	N	5	-30
257	20240222	4160	4070	4190	4020	73783	305318795	00	0.00	N	2	95
258	20240221	4065	4155	4170	4045	51407	211161430	00	0.00	N	5	-55
259	20240220	4120	4120	4200	4030	60468	246849875	00	0.00	N	3	0
260	20240219	4120	4140	4210	4050	52898	219695430	00	0.00	N	2	25
261	20240216	4095	4180	4200	4035	78112	319639085	00	0.00	N	5	-80
262	20240215	4175	4200	4215	4135	58378	243729935	00	0.00	N	3	0
263	20240214	4175	4185	4190	4085	35231	146128415	00	0.00	N	5	-20
264	20240213	4195	4160	4210	4070	99186	413850505	00	0.00	N	2	130
265	20240208	4065	3960	4125	3960	86947	353550655	00	0.00	N	2	130
266	20240207	3935	3940	4000	3900	45343	178205765	00	0.00	N	5	-5
267	20240206	3940	4015	4045	3885	65327	256202560	00	0.00	N	5	-75
268	20240205	4015	4025	4050	3940	45696	182889270	00	0.00	N	5	-10
269	20240202	4025	3960	4065	3955	76476	306609015	00	0.00	N	2	65
270	20240201	3960	4000	4045	3900	102813	408022660	00	0.00	N	5	-40
271	20240131	4000	4115	4185	4000	127569	516789305	00	0.00	N	5	-180
272	20240130	4180	4215	4250	4140	77893	325962075	00	0.00	N	5	-5
273	20240129	4185	4375	4375	4150	171464	724109835	00	0.00	N	5	-190
274	20240126	4375	4340	4450	4330	63578	278406920	00	0.00	N	2	30
275	20240125	4345	4575	4575	4290	140046	612648035	00	0.00	N	5	-220
276	20240124	4565	4610	4610	4485	74894	339548315	00	0.00	N	5	-45
277	20240123	4610	4745	4750	4565	106238	491889580	00	0.00	N	5	-110
278	20240122	4720	4440	4745	4430	234792	1087384965	00	0.00	N	2	285
279	20240119	4435	4480	4545	4415	115449	518114785	00	0.00	N	2	35
280	20240118	4400	4260	4500	4245	81647	355838330	00	0.00	N	2	80
281	20240117	4320	4480	4485	4280	135816	590249680	00	0.00	N	5	-160
282	20240116	4480	4560	4630	4455	79383	357764235	00	0.00	N	5	-85
283	20240115	4565	4680	4685	4565	108395	498940305	00	0.00	N	5	-120
284	20240112	4685	4930	4940	4685	153108	728065435	00	0.00	N	5	-215
285	20240111	4900	4810	5020	4785	179606	884144110	00	0.00	N	2	50
286	20240110	4850	4890	4900	4760	184970	887260470	00	0.00	N	5	-40
287	20240109	4890	5070	5070	4855	369822	1831928900	00	0.00	N	2	30
288	20240108	4860	4665	4955	4660	373681	1818914350	00	0.00	N	2	200
289	20240105	4660	4660	4750	4565	111933	519315645	00	0.00	N	3	0
290	20240104	4660	4860	4860	4600	157719	737487595	00	0.00	N	5	-110
291	20240103	4770	4630	5060	4560	651918	3159045130	00	0.00	N	2	140
292	20240102	4630	4550	4680	4510	132228	608933410	00	0.00	N	2	110
293	20231228	4520	4445	4555	4375	134825	606874470	00	0.00	N	2	80
294	20231227	4440	4605	4605	4310	250492	1107680945	02	0.00	N	5	-95
295	20231226	4535	4740	4795	4530	172853	794626100	00	0.00	N	5	-205
296	20231222	4740	4790	4830	4655	115786	551235560	00	0.00	N	3	0
297	20231221	4740	4775	4840	4650	178570	847531405	00	0.00	N	5	-20
298	20231220	4760	4730	4850	4730	195475	937188195	00	0.00	N	2	15
299	20231219	4745	4555	4855	4550	369951	1754273375	00	0.00	N	2	165
300	20231218	4580	4605	4645	4540	153164	702894005	00	0.00	N	2	10
301	20231215	4570	4580	4620	4510	187550	855175290	00	0.00	N	5	-20
302	20231214	4590	4845	4890	4550	381832	1770248655	00	0.00	N	5	-225
303	20231213	4815	5110	5110	4805	376029	1839193995	00	0.00	N	5	-295
304	20231212	5110	5110	5270	5110	241320	1246682800	00	0.00	N	5	-10
305	20231211	5120	5120	5260	5050	230305	1189257510	00	0.00	N	2	30
306	20231208	5090	5130	5250	5030	300499	1538274290	00	0.00	N	5	-70
307	20231207	5160	5210	5280	5110	202264	1048093030	00	0.00	N	5	-30
308	20231206	5190	5070	5240	4995	355772	1830086415	00	0.00	N	2	170
309	20231205	5020	5280	5280	5010	350988	1781480650	00	0.00	N	5	-260
310	20231204	5280	5810	5810	5280	592279	3220195310	00	0.00	N	5	-520
311	20231201	5800	6050	6050	5760	531450	3126043020	00	0.00	N	5	-300
312	20231130	6100	5930	6210	5890	1444517	8754978680	00	0.00	N	2	280
313	20231129	5820	5910	5970	5730	470816	2749159160	00	0.00	N	2	50
314	20231128	5770	5860	6010	5750	420611	2455540200	00	0.00	N	5	-80
315	20231127	5850	6080	6080	5770	455711	2685230230	00	0.00	N	5	-130
316	20231124	5980	5970	6190	5960	741436	4496052810	00	0.00	N	3	0
317	20231123	5980	5840	6220	5840	1016976	6128818670	00	0.00	N	2	140
318	20231122	5840	5810	5980	5760	561869	3290456920	00	0.00	N	2	30
319	20231121	5810	6130	6140	5700	769843	4493332400	00	0.00	N	5	-200
320	20231120	6010	5930	6400	5710	1560968	9459234270	00	0.00	N	5	-50
321	20231117	6060	6610	6630	6040	1600320	10000983730	00	0.00	N	5	-740
322	20231116	6800	6490	7190	6360	5463673	37119173700	00	0.00	N	2	500
323	20231115	6300	6590	6910	6300	3492467	23104190910	00	0.00	N	5	-130
324	20231114	6430	6200	7400	6160	8470497	57636710430	00	0.00	N	2	210
325	20231113	6220	7190	7500	6130	2892329	19601840580	00	0.00	N	5	-1070
326	20231110	7290	7870	8150	7140	5519849	42800834870	00	0.00	N	5	-210
327	20231109	7500	8590	8840	7500	4108443	33688651610	00	0.00	N	5	-1700
328	20231108	9200	9120	10080	8520	19848566	185321130760	00	0.00	N	5	-230
329	20231107	9430	10000	11930	9010	35550468	376654640440	00	0.00	N	2	1930