KissMeData/115960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240305	14120	14120	14120	14120	0	0	00	0.00	N	0	0
3	20240304	14120	14120	14120	14120	0	0	00	0.00	N	0	0
4	20240229	14120	14120	14120	14120	0	0	00	0.00	N	0	0
5	20240228	14120	14120	14120	14120	0	0	00	0.00	N	0	0
6	20240227	14120	14120	14120	14120	0	0	00	0.00	N	0	0
7	20240226	14120	14120	14120	14120	0	0	00	0.00	N	0	0
8	20240223	14120	14120	14120	14120	0	0	00	0.00	N	0	0
9	20240222	14120	14120	14120	14120	0	0	00	0.00	N	0	0
10	20240221	14120	14120	14120	14120	0	0	00	0.00	N	0	0
11	20240220	14120	14120	14120	14120	0	0	00	0.00	N	0	0
12	20240219	14120	14120	14120	14120	0	0	00	0.00	N	0	0
13	20240216	14120	14120	14120	14120	0	0	00	0.00	N	0	0
14	20240215	14120	14120	14120	14120	0	0	00	0.00	N	0	0
15	20240214	14120	14120	14120	14120	0	0	00	0.00	N	0	0
16	20240213	14120	14120	14120	14120	0	0	00	0.00	N	0	0
17	20240208	14120	14120	14120	14120	0	0	00	0.00	N	0	0
18	20240207	14120	13900	14270	13900	3105250	43845868010	00	0.00	N	2	130
19	20240206	13990	14200	14270	13880	23815	333556390	00	0.00	N	5	-170
20	20240205	14160	14200	15200	13740	17175	245020840	00	0.00	N	5	-40
21	20240202	14200	14000	14350	14000	16006	227470850	00	0.00	N	2	220
22	20240201	13980	13730	14080	13510	12363	171345370	00	0.00	N	2	40
23	20240131	13940	14100	14120	13850	9697	135593530	00	0.00	N	5	-180
24	20240130	14120	14550	14550	14110	9665	138290640	00	0.00	N	5	-340
25	20240129	14460	14830	14830	14400	7547	109340800	00	0.00	N	5	-400
26	20240126	14860	14950	15250	14800	9414	140768310	00	0.00	N	5	-110
27	20240125	14970	15160	15350	14940	11732	177159530	00	0.00	N	5	-160
28	20240124	15130	15100	15250	15070	6065	91825270	00	0.00	N	2	30
29	20240123	15100	14900	15340	14830	13250	200849510	00	0.00	N	2	140
30	20240122	14960	14960	15090	14720	8573	128003890	00	0.00	N	2	150
31	20240119	14810	14480	15090	14480	8070	120079330	00	0.00	N	2	350
32	20240118	14460	14340	14970	14340	15814	233258150	00	0.00	N	2	50
33	20240117	14410	14540	14800	14350	14112	205298010	00	0.00	N	5	-240
34	20240116	14650	14610	14740	14520	3957	57766450	00	0.00	N	2	40
35	20240115	14610	14910	15060	14560	5791	85447860	00	0.00	N	5	-360
36	20240112	14970	15300	15300	14920	9208	138294240	00	0.00	N	5	-30
37	20240111	15000	15250	15380	15000	7891	119873100	00	0.00	N	5	-250
38	20240110	15250	15120	15560	15120	11639	178380930	00	0.00	N	3	0
39	20240109	15250	14890	15280	14890	12210	184820700	00	0.00	N	2	370
40	20240108	14880	15150	15150	14880	9794	146984390	00	0.00	N	5	-150
41	20240105	15030	14920	15330	14730	13797	208562330	00	0.00	N	2	30
42	20240104	15000	14870	15250	14570	18646	278074510	00	0.00	N	2	30
43	20240103	14970	14820	15030	14820	7765	115953400	00	0.00	N	2	30
44	20240102	14940	14930	15040	14780	14640	217918660	00	0.00	N	2	20
45	20231228	14920	14460	14970	14400	12240	181177470	00	0.00	N	2	460
46	20231227	14460	14270	14750	14270	7745	112087380	00	0.00	N	5	-40
47	20231226	14500	14550	14580	14440	6613	95918960	00	0.00	N	5	-190
48	20231222	14690	14770	15000	14570	13414	197488240	00	0.00	N	5	-210
49	20231221	14900	14800	15220	14800	21503	323352310	00	0.00	N	2	100
50	20231220	14800	15010	15180	14780	17636	264601980	00	0.00	N	5	-230
51	20231219	15030	14560	15240	14560	40178	602801510	00	0.00	N	2	470
52	20231218	14560	14350	14580	14240	18943	274151010	00	0.00	N	2	210
53	20231215	14350	14420	14420	14280	8328	119365690	00	0.00	N	2	70
54	20231214	14280	14050	14440	14000	29487	422720960	00	0.00	N	2	280
55	20231213	14000	14000	14190	13950	9550	133827420	00	0.00	N	5	-160
56	20231212	14160	14160	14160	13980	9107	127965160	00	0.00	N	3	0
57	20231211	14160	14340	14360	14140	6538	93184050	00	0.00	N	5	-70
58	20231208	14230	14080	14400	14080	7939	112478930	00	0.00	N	5	-20
59	20231207	14250	13910	14460	13890	31205	444305170	00	0.00	N	2	350
60	20231206	13900	13810	13960	13780	9111	126788020	00	0.00	N	3	0
61	20231205	13900	13790	13980	13680	15810	219602360	00	0.00	N	2	190
62	20231204	13710	13800	13800	13540	14570	198760360	00	0.00	N	5	-10
63	20231201	13720	13770	13780	13580	5455	74450930	00	0.00	N	2	60
64	20231130	13660	13780	13780	13550	4495	61194990	00	0.00	N	2	30
65	20231129	13630	13700	13810	13590	5773	78831940	00	0.00	N	5	-70
66	20231128	13700	13780	13840	13660	7903	108247370	00	0.00	N	5	-80
67	20231127	13780	13920	14020	13750	8350	115410050	00	0.00	N	5	-150
68	20231124	13930	13900	14050	13850	7099	98861410	00	0.00	N	2	30
69	20231123	13900	14060	14060	13880	7218	100614200	00	0.00	N	5	-120
70	20231122	14020	13940	14080	13730	14722	205005190	00	0.00	N	2	80
71	20231121	13940	13620	13970	13620	30925	428427880	00	0.00	N	2	330
72	20231120	13610	13480	13630	13480	11878	161322450	00	0.00	N	2	130
73	20231117	13480	13750	13760	13200	29099	392520810	00	0.00	N	5	-220
74	20231116	13700	13810	13950	13610	36000	493645630	00	0.00	N	5	-110
75	20231115	13810	13630	13860	13630	17367	238259380	00	0.00	N	2	250
76	20231114	13560	13660	13800	13510	30264	412267060	00	0.00	N	5	-100
77	20231113	13660	14300	14300	13650	28903	400043170	00	0.00	N	5	-500
78	20231110	14160	15600	15600	14060	121653	1752431690	00	0.00	N	5	-1450
79	20231109	15610	15610	15860	15310	14207	221946010	00	0.00	N	3	0
80	20231108	15610	15420	15780	15310	37599	587985590	00	0.00	N	2	340
81	20231107	15270	14980	15400	14600	50721	770756660	00	0.00	N	2	340
82	20231106	14930	15060	15150	14870	19306	288997420	00	0.00	N	5	-120
83	20231103	15050	15450	15620	15040	32743	497396050	00	0.00	N	5	-320
84	20231102	15370	15270	15800	15270	33900	525043300	00	0.00	N	2	10
85	20231101	15360	15500	15700	15300	22860	354567190	00	0.00	N	2	60
86	20231031	15300	15310	16240	15300	122085	1934815900	00	0.00	N	5	-90
87	20231030	15390	14840	15460	14840	26149	398954980	00	0.00	N	2	140
88	20231027	15250	15450	15570	15210	22507	344826110	00	0.00	N	5	-390
89	20231026	15640	15530	15850	15100	44829	689418820	00	0.00	N	5	-130
90	20231025	15770	15190	16270	14950	212638	3359186130	00	0.00	N	2	590
91	20231024	15180	15350	15460	14830	29824	448368850	00	0.00	N	5	-240
92	20231023	15420	15600	15990	15100	25615	395521640	00	0.00	N	5	-380
93	20231020	15800	15500	15850	15500	94704	1483772020	00	0.00	N	2	150
94	20231019	15650	14250	16900	14130	387718	6090850360	00	0.00	N	2	1360
95	20231018	14290	14390	14600	14290	14511	209718710	00	0.00	N	5	-70
96	20231017	14360	14480	14730	14320	21172	305695520	00	0.00	N	5	-100
97	20231016	14460	14660	15030	14150	26336	380271350	00	0.00	N	5	-570
98	20231013	15030	15100	15230	14930	15827	237639270	00	0.00	N	5	-190
99	20231012	15220	15000	15320	14980	12508	189499030	00	0.00	N	2	100
100	20231011	15120	14510	15390	14510	17566	267076850	00	0.00	N	2	700
101	20231010	14420	14790	15020	14390	10140	148881150	00	0.00	N	5	-500
102	20231006	14920	14230	14960	14230	16083	236385260	00	0.00	N	2	400
103	20231005	14520	14840	15120	14500	10986	162942160	00	0.00	N	5	-290
104	20231004	14810	15520	15540	14800	22352	337624260	00	0.00	N	5	-880
105	20230927	15690	15530	15830	15510	16026	251271040	00	0.00	N	5	-80
106	20230926	15770	16000	16380	15590	21134	335147380	00	0.00	N	5	-410
107	20230925	16180	16170	17100	16170	33511	549788900	00	0.00	N	2	10
108	20230922	16170	15990	16200	15150	18884	301864080	00	0.00	N	2	180
109	20230921	15990	16500	16550	15890	34216	549684770	00	0.00	N	5	-400
110	20230920	16390	17200	17360	16380	46887	784093510	00	0.00	N	5	-810
111	20230919	17200	16320	17460	16320	132029	2249168390	00	0.00	N	2	970
112	20230918	16230	16500	16620	16210	18052	295712500	00	0.00	N	5	-210
113	20230915	16440	16490	16540	16160	37420	611598230	00	0.00	N	2	190
114	20230914	16250	16350	16550	16100	43541	711023730	00	0.00	N	5	-100
115	20230913	16350	17300	17300	16350	57075	950287530	00	0.00	N	5	-650
116	20230912	17000	17740	17890	16940	40137	696485350	00	0.00	N	5	-740
117	20230911	17740	17220	18200	17220	63352	1123824550	00	0.00	N	2	380
118	20230908	17360	17100	17550	17030	37024	640934830	00	0.00	N	2	10
119	20230907	17350	17450	18120	16500	155299	2707602330	00	0.00	N	5	-290
120	20230906	17640	17400	17820	17200	130071	2287974070	00	0.00	N	2	390
121	20230905	17250	16740	17540	16620	110776	1903339790	00	0.00	N	2	500
122	20230904	16750	17000	17000	16700	34626	582285220	00	0.00	N	5	-200
123	20230901	16950	17140	17380	16900	79739	1362407500	00	0.00	N	5	-40
124	20230831	16990	17000	17180	16800	53293	902881150	00	0.00	N	5	-10
125	20230830	17000	17150	17300	16700	90985	1544989570	00	0.00	N	5	-60
126	20230829	17060	17300	17910	16980	133318	2323958260	00	0.00	N	5	-360
127	20230828	17420	16860	18540	16840	624262	11126012290	00	0.00	N	2	1330
128	20230825	16090	14760	16140	14760	128051	2004701080	00	0.00	N	2	1330
129	20230824	14760	14820	14900	14600	25229	371885080	00	0.00	N	5	-40
130	20230823	14800	14940	15100	14750	21085	313925880	00	0.00	N	5	-140
131	20230822	14940	15330	15620	14910	31807	480902650	00	0.00	N	5	-240
132	20230821	15180	15580	15580	15080	37713	573906230	00	0.00	N	5	-90
133	20230818	15270	14910	16780	14910	205166	3277406410	00	0.00	N	2	370
134	20230817	14900	15100	15350	14720	63074	941202580	00	0.00	N	5	-700
135	20230816	15600	16300	16300	15300	86929	1366961610	00	0.00	N	5	-410
136	20230814	16010	16210	16750	16010	124874	2054695580	00	0.00	N	2	120
137	20230811	15890	16650	17300	15890	337293	5591624730	00	0.00	N	5	-630
138	20230810	16520	15400	17180	15020	923190	15189498400	00	0.00	N	2	2200
139	20230809	14320	14170	14460	14170	7519	107617860	00	0.00	N	5	-20
140	20230808	14340	14860	14860	14300	13388	194952770	00	0.00	N	5	-320
141	20230807	14660	14250	14880	14250	18967	277318800	00	0.00	N	2	190
142	20230804	14470	14200	14700	14130	17083	246894890	00	0.00	N	2	320
143	20230803	14150	14500	14890	14110	19207	273560860	00	0.00	N	5	-340
144	20230802	14490	14300	14940	14160	53305	779055640	00	0.00	N	2	240
145	20230801	14250	14130	14400	14110	7449	106353380	00	0.00	N	2	10
146	20230731	14240	14200	14410	14060	19369	277153740	00	0.00	N	2	40
147	20230728	14200	13870	14270	13870	11079	156439080	00	0.00	N	2	100
148	20230727	14100	13200	14300	13200	34905	487443860	00	0.00	N	2	800
149	20230726	13300	14040	14080	13000	45626	609439880	00	0.00	N	5	-780
150	20230725	14080	14230	14310	14070	24017	339577980	00	0.00	N	5	-240
151	20230724	14320	14810	14810	14210	18135	261178660	00	0.00	N	5	-500
152	20230721	14820	15100	15100	14710	14481	215246740	00	0.00	N	5	-280
153	20230720	15100	14380	15110	14300	48190	712490420	00	0.00	N	2	840
154	20230719	14260	14400	14400	14180	11091	157788350	00	0.00	N	2	50
155	20230718	14210	14300	14490	14170	20193	287604060	00	0.00	N	5	-90
156	20230717	14300	14440	14440	14220	9865	141368820	00	0.00	N	5	-140
157	20230714	14440	14710	14790	14330	40286	581874050	00	0.00	N	5	-260
158	20230713	14700	14930	15190	14400	87668	1282824330	00	0.00	N	5	-230
159	20230712	14930	15000	15020	14840	10700	159650880	00	0.00	N	2	80
160	20230711	14850	14490	15070	14490	31490	467920660	00	0.00	N	2	620
161	20230710	14230	14000	14380	13980	14253	201231150	00	0.00	N	2	60
162	20230707	14170	14200	14340	14070	9495	134222030	00	0.00	N	5	-170
163	20230706	14340	14790	14790	14340	12313	178311820	00	0.00	N	5	-220
164	20230705	14560	14700	14840	14560	6631	97230760	00	0.00	N	5	-130
165	20230704	14690	15100	15100	14530	15732	230656820	00	0.00	N	2	160
166	20230703	14530	14390	14700	14390	6755	98081170	00	0.00	N	2	150
167	20230630	14380	14520	14600	14330	9086	130975570	00	0.00	N	5	-140
168	20230629	14520	14840	14910	14520	23710	347399370	00	0.00	N	5	-320
169	20230628	14840	15220	15380	14810	30193	452052360	00	0.00	N	5	-370
170	20230627	15210	15230	15330	15200	8606	131042170	00	0.00	N	5	-120
171	20230626	15330	15400	15420	15240	7747	118600550	00	0.00	N	5	-70
172	20230623	15400	15650	15670	15310	17534	270574230	00	0.00	N	5	-250
173	20230622	15650	15650	15880	15620	8578	134679430	00	0.00	N	5	-60
174	20230621	15710	15780	15970	15660	16662	262516940	00	0.00	N	5	-70
175	20230620	15780	15890	16400	15780	41535	666387870	00	0.00	N	2	40
176	20230619	15740	15870	16100	15740	23088	365689080	00	0.00	N	5	-240
177	20230616	15980	16060	16070	15840	7687	122703360	00	0.00	N	2	120
178	20230615	15860	16000	16180	15860	16919	269754330	00	0.00	N	5	-160
179	20230614	16020	15830	16180	15800	24517	391408860	00	0.00	N	2	150
180	20230613	15870	15940	16250	15870	17022	271408790	00	0.00	N	5	-130
181	20230612	16000	16160	16380	15970	7535	120686070	00	0.00	N	5	-160
182	20230609	16160	16120	16360	16120	10382	168587610	00	0.00	N	2	40
183	20230608	16120	16280	16320	16120	7514	121547820	00	0.00	N	5	-160
184	20230607	16280	15960	16670	15960	42932	704076210	00	0.00	N	2	250
185	20230605	16030	15950	16190	15910	9384	150593030	00	0.00	N	2	150
186	20230602	15880	15810	15930	15810	7340	116574930	00	0.00	N	2	100
187	20230601	15780	15740	16130	15600	13402	212715030	00	0.00	N	2	50
188	20230531	15730	15740	15800	15600	6104	95918070	00	0.00	N	5	-10
189	20230530	15740	16050	16070	15670	11538	181394260	00	0.00	N	5	-80
190	20230526	15820	15990	16050	15810	15819	251209580	00	0.00	N	5	-170
191	20230525	15990	16110	16150	15960	14664	235057590	00	0.00	N	5	-180
192	20230524	16170	16300	16360	16170	11818	192077580	00	0.00	N	5	-190
193	20230523	16360	16200	16450	16190	15293	249983850	00	0.00	N	2	70
194	20230522	16290	16100	16350	15960	17355	281575800	00	0.00	N	2	170
195	20230519	16120	16260	16270	16000	14194	228281570	00	0.00	N	2	30
196	20230518	16090	16270	16390	16080	10968	177478470	00	0.00	N	5	-100
197	20230517	16190	16290	16290	16050	12705	205086710	00	0.00	N	2	60
198	20230516	16130	16030	16160	16030	8870	142473730	00	0.00	N	5	-10
199	20230515	16140	16130	16340	16010	13254	213620330	00	0.00	N	5	-70
200	20230512	16210	16180	16530	16180	16507	269443340	00	0.00	N	5	-100
201	20230511	16310	16300	16800	16300	29235	482115710	00	0.00	N	5	-70
202	20230510	16380	15990	17380	15990	87232	1462322980	00	0.00	N	2	480
203	20230509	15900	15950	16070	15750	18914	299774600	00	0.00	N	5	-160
204	20230508	16060	15980	16390	15980	8175	131726750	00	0.00	N	5	-20
205	20230504	16080	16160	16440	15800	6574	105649390	00	0.00	N	5	-70
206	20230503	16150	16150	16450	16110	13047	212196460	00	0.00	N	3	0
207	20230502	16150	15840	16210	15810	12702	204083410	00	0.00	N	2	30
208	20230428	16120	16010	16250	16010	8820	142131510	00	0.00	N	2	30
209	20230427	16090	15920	16220	15860	5271	84430050	00	0.00	N	2	60
210	20230426	16030	16280	16370	15850	14176	228769180	00	0.00	N	5	-280
211	20230425	16310	16450	16530	15810	39811	639038260	00	0.00	N	5	-230
212	20230424	16540	16750	17030	16420	43391	719446150	00	0.00	N	5	-610
213	20230421	17150	17410	17490	16720	46620	791913150	00	0.00	N	5	-260
214	20230420	17410	17800	18200	17410	38893	689405050	00	0.00	N	5	-680
215	20230419	18090	18200	18200	17900	77913	1407641120	00	0.00	N	2	50
216	20230418	18040	17780	18150	17490	124330	2221177520	00	0.00	N	2	550
217	20230417	17490	17080	17630	16960	50065	868834930	00	0.00	N	2	350
218	20230414	17140	16970	17380	16750	45358	776920130	00	0.00	N	2	430
219	20230413	16710	16900	16920	16580	14802	247719020	00	0.00	N	5	-80
220	20230412	16790	16560	16920	16500	32631	545920940	00	0.00	N	2	230
221	20230411	16560	16320	16840	16160	31595	522479870	00	0.00	N	2	240
222	20230410	16320	16840	16860	16280	48535	795246650	00	0.00	N	5	-580
223	20230407	16900	16970	17050	16880	26832	454296180	00	0.00	N	5	-50
224	20230406	16950	17350	17350	16920	37903	644070890	00	0.00	N	5	-400
225	20230405	17350	17480	17590	17350	37194	648730680	00	0.00	N	5	-130
226	20230404	17480	17320	17500	17260	24757	430283110	00	0.00	N	2	160
227	20230403	17320	17360	17500	17230	31873	550721570	00	0.00	N	5	-130
228	20230331	17450	17480	17780	17380	54215	950719200	00	0.00	N	5	-50
229	20230330	17500	17400	17860	17110	109378	1917881940	00	0.00	N	2	130
230	20230329	17370	17050	17580	16810	64525	1120425480	00	0.00	N	2	320
231	20230328	17050	16800	17050	16590	44369	746652930	00	0.00	N	2	290
232	20230327	16760	17130	17140	16590	44246	742466440	00	0.00	N	5	-350
233	20230324	17110	17300	17320	16990	47538	812946090	00	0.00	N	5	-90
234	20230323	17200	17230	17610	17050	76380	1328001370	00	0.00	N	5	-30
235	20230322	17230	18230	18290	17050	168311	2925637340	00	0.00	N	5	-950
236	20230321	18180	17900	20500	17900	1183012	22735296510	00	0.00	N	2	390
237	20230320	17790	15970	18480	15960	280602	4944202270	00	0.00	N	2	1960
238	20230317	15830	15590	15980	15410	19605	309226440	00	0.00	N	2	360
239	20230316	15470	15620	15640	15290	22840	352572050	00	0.00	N	5	-230
240	20230315	15700	16190	16190	15700	20347	323467680	00	0.00	N	2	100
241	20230314	15600	15900	16270	15550	50225	791040730	00	0.00	N	5	-670
242	20230313	16270	16650	16700	16000	40268	654303700	00	0.00	N	5	-530
243	20230310	16800	17000	17000	16660	33458	560808830	00	0.00	N	5	-330
244	20230309	17130	17380	17400	17010	33674	579475210	00	0.00	N	5	-80
245	20230308	17210	17510	17520	17200	31460	543795300	00	0.00	N	5	-330
246	20230307	17540	17880	17880	17480	26895	471703800	00	0.00	N	5	-340
247	20230306	17880	18080	18110	17170	39675	702793910	00	0.00	N	5	-210
248	20230303	18090	18480	18480	18020	40653	738199420	00	0.00	N	5	-200
249	20230302	18290	18150	18590	18150	57455	1056167380	00	0.00	N	2	190
250	20230228	18100	17630	18350	17630	27811	505047580	00	0.00	N	2	410
251	20230227	17690	17830	17910	17600	21161	374245990	00	0.00	N	5	-350
252	20230224	18040	18150	18290	18000	24733	447267800	00	0.00	N	5	-110
253	20230223	18150	17910	18280	17790	28573	515659650	00	0.00	N	2	350
254	20230222	17800	18100	18250	17800	49674	891236460	00	0.00	N	5	-470
255	20230221	18270	18470	18630	18270	30620	562801750	00	0.00	N	5	-190
256	20230220	18460	18310	18630	18290	27829	514877670	00	0.00	N	2	110
257	20230217	18350	18430	18630	18350	31212	575503160	00	0.00	N	5	-80
258	20230216	18430	18600	18690	18390	38104	704302600	00	0.00	N	2	70
259	20230215	18360	18890	18990	18320	83659	1551762370	00	0.00	N	5	-530
260	20230214	18890	19120	19140	18800	94031	1776762580	00	0.00	N	5	-250
261	20230213	19140	19730	19790	18770	88752	1705847990	00	0.00	N	5	-280
262	20230210	19420	19600	20200	19320	281039	5543568530	00	0.00	N	2	40
263	20230209	19380	19330	19640	19200	106813	2076978250	00	0.00	N	2	150
264	20230208	19230	19440	19520	19230	65697	1267390760	00	0.00	N	5	-190
265	20230207	19420	19110	19530	18900	77443	1482498500	00	0.00	N	2	140
266	20230206	19280	19180	19440	18840	59636	1146646040	00	0.00	N	2	280
267	20230203	19000	19270	19270	18740	54082	1024991130	00	0.00	N	5	-270
268	20230202	19270	19170	19700	19050	128785	2495688710	00	0.00	N	2	330
269	20230201	18940	18970	18970	18640	56318	1057675310	00	0.00	N	2	260
270	20230131	18680	18950	19140	18660	86022	1625728170	00	0.00	N	5	-290
271	20230130	18970	20200	20500	18300	271455	5240604480	00	0.00	N	5	-1130
272	20230127	20100	19850	20300	19580	142567	2855053020	00	0.00	N	2	540
273	20230126	19560	19590	20350	19530	243237	4843648480	00	0.00	N	2	60
274	20230125	19500	20000	20050	19340	146649	2873923290	00	0.00	N	5	-350
275	20230120	19850	20500	20600	19750	223954	4520357650	00	0.00	N	5	-200
276	20230119	20050	19400	20650	19300	684132	13821945150	00	0.00	N	2	450
277	20230118	19600	19750	19950	19200	188633	3694635600	00	0.00	N	2	200
278	20230117	19400	19750	20100	19300	267442	5248560350	00	0.00	N	5	-150
279	20230116	19550	19250	19700	19100	300433	5840218050	00	0.00	N	2	650
280	20230113	18900	18350	18900	18350	130989	2455014350	00	0.00	N	2	400
281	20230112	18500	18550	18600	18200	86088	1579798700	00	0.00	N	5	-150
282	20230111	18650	18200	18750	18150	148380	2745224500	00	0.00	N	2	500
283	20230110	18150	18500	19400	18100	404789	7605523250	00	0.00	N	5	-450
284	20230109	18600	17850	19500	17700	685709	12898605900	00	0.00	N	2	1050
285	20230106	17550	18450	18550	17450	169905	3031542600	00	0.00	N	5	-700
286	20230105	18250	18050	18650	17900	158107	2886405700	00	0.00	N	2	500
287	20230104	17750	17400	17900	17400	66786	1181320100	00	0.00	N	2	100
288	20230103	17650	17450	18050	17250	107713	1903433400	00	0.00	N	2	150
289	20230102	17500	17800	18100	16750	211688	3659977450	00	0.00	N	5	-750
290	20221229	18250	19000	19350	18200	184811	3446414650	00	0.00	N	5	-950
291	20221228	19200	19700	20100	19150	286501	5598942850	02	0.00	N	5	-500
292	20221227	19700	18000	21000	17950	2149867	43176109500	00	0.00	N	2	1900
293	20221226	17800	18900	19000	17750	128665	2328287550	00	0.00	N	5	-900
294	20221223	18700	18750	19600	18650	284155	5455765150	00	0.00	N	5	-650
295	20221222	19350	18450	19550	18300	404929	7746970500	00	0.00	N	2	900
296	20221221	18450	18200	18600	17850	138886	2531885300	00	0.00	N	2	650
297	20221220	17800	18800	18850	17700	215703	3938781750	00	0.00	N	5	-850
298	20221219	18650	19300	19800	18650	278487	5355470550	00	0.00	N	5	-250
299	20221216	18900	18050	20250	17900	1103212	21370497650	00	0.00	N	2	600
300	20221215	18300	18050	18500	17750	142385	2593551750	00	0.00	N	2	250
301	20221214	18050	18050	18400	17900	118973	2155501900	00	0.00	N	3	0
302	20221213	18050	18750	19100	17900	176726	3247110300	00	0.00	N	5	-450
303	20221212	18500	19500	20050	18400	300697	5782066650	00	0.00	N	5	-1000
304	20221209	19500	19650	20200	19250	405301	8006703800	00	0.00	N	5	-350
305	20221208	19850	20100	20350	18750	422731	8265248850	00	0.00	N	5	-700
306	20221207	20550	19550	21500	19400	2639998	54186179200	00	0.00	N	2	1700
307	20221206	18850	18900	21600	18700	1725734	34822995900	00	0.00	N	5	-250
308	20221205	19100	18000	21400	17450	4173094	83495902350	00	0.00	N	2	1800
309	20221202	17300	16950	19600	16800	2280019	41865155300	00	0.00	N	2	900
310	20221201	16400	16200	16500	15900	252800	4143425100	00	0.00	N	2	250
311	20221130	16150	17000	17000	15850	305659	4967342300	00	0.00	N	5	-350
312	20221129	16500	13250	17100	13150	1137000	18473808250	00	0.00	N	2	3250
313	20221128	13250	13550	13900	13250	9858	132653800	00	0.00	N	5	-500
314	20221125	13750	13700	13900	13700	4266	58632050	00	0.00	N	3	0
315	20221124	13750	13700	13950	13650	8222	112986300	00	0.00	N	2	150
316	20221123	13600	13550	13700	13500	7638	103672550	00	0.00	N	2	300
317	20221122	13300	13350	13500	13250	4278	57193850	00	0.00	N	5	-100
318	20221121	13400	13950	14050	13400	13070	177406200	00	0.00	N	5	-600
319	20221118	14000	13900	14200	13650	8258	115355200	00	0.00	N	5	-50
320	20221117	14050	14100	14250	13950	8875	124729450	00	0.00	N	5	-150
321	20221116	14200	14300	14450	14000	22953	326292450	00	0.00	N	5	-100
322	20221115	14300	14250	14300	14000	16959	240091650	00	0.00	N	2	300
323	20221114	14000	14050	14450	14000	41849	596276450	00	0.00	N	2	50
324	20221111	13950	14100	14200	13650	35094	487638900	00	0.00	N	2	150
325	20221110	13800	13450	13900	13450	12504	170933550	00	0.00	N	2	50
326	20221109	13750	14000	14000	13750	17992	249056800	00	0.00	N	5	-150
327	20221108	13900	13550	14100	13500	41252	571494200	00	0.00	N	2	400
328	20221107	13500	13300	13500	13100	22670	301611400	00	0.00	N	3	0
329	20221104	13500	12650	13550	12600	35131	461775650	00	0.00	N	2	600
330	20221103	12900	12850	12900	12550	8374	106799700	00	0.00	N	5	-50
331	20221102	12950	12900	13050	12750	12360	159556450	00	0.00	N	3	0
332	20221101	12950	12550	13050	12500	25839	332374350	00	0.00	N	2	400
333	20221031	12550	12800	12900	12550	9322	117870400	00	0.00	N	5	-100
334	20221028	12650	12600	12900	12550	8380	106810400	00	0.00	N	5	-100
335	20221027	12750	12500	12950	12500	11077	141560200	00	0.00	N	2	100
336	20221026	12650	12900	12950	12450	11535	146228250	00	0.00	N	3	0
337	20221025	12650	12850	13100	12650	5449	69960150	00	0.00	N	5	-250
338	20221024	12900	13050	13200	12800	7045	91563400	00	0.00	N	5	-50
339	20221021	12950	12750	13050	12650	11900	152842550	00	0.00	N	2	50
340	20221020	12900	13150	13150	12850	11577	150421900	00	0.00	N	5	-250
341	20221019	13150	13400	13400	13050	12696	167194700	00	0.00	N	5	-150
342	20221018	13300	12900	13350	12850	19562	255837050	00	0.00	N	2	500
343	20221017	12800	12350	12850	12350	25597	324782400	00	0.00	N	3	0
344	20221014	12800	12600	12950	12450	28188	357954900	00	0.00	N	2	400
345	20221013	12400	13200	13450	12400	36384	461450550	00	0.00	N	5	-1050
346	20221012	13450	13450	13650	13250	15001	200616250	00	0.00	N	3	0
347	20221011	13450	14450	14450	13450	21959	301252100	00	0.00	N	5	-1050
348	20221007	14500	14350	14650	14350	4430	64031350	00	0.00	N	5	-200
349	20221006	14700	14300	14800	14300	12686	185210850	00	0.00	N	2	400
350	20221005	14300	14450	14700	13950	14341	205858350	00	0.00	N	3	0
351	20221004	14300	13950	14350	13900	11942	169101400	00	0.00	N	2	500
352	20220930	13800	13950	14100	13600	23818	329248850	00	0.00	N	5	-300
353	20220929	14100	14250	14600	14000	16711	238381450	00	0.00	N	5	-50
354	20220928	14150	14700	15200	14100	35107	506947500	00	0.00	N	5	-800
355	20220927	14950	15000	15300	14700	25410	380565100	00	0.00	N	5	-50
356	20220926	15000	15800	15850	14800	44168	677337800	00	0.00	N	5	-1100
357	20220923	16100	17250	17250	16100	55038	911740300	00	0.00	N	5	-1000
358	20220922	17100	16600	17200	16350	58181	982424500	00	0.00	N	2	450
359	20220921	16650	16400	17700	16400	112958	1937234500	00	0.00	N	2	250
360	20220920	16400	16200	16550	16100	12726	207937950	00	0.00	N	2	200
361	20220919	16200	16200	16750	16100	24397	399148700	00	0.00	N	3	0
362	20220916	16200	16150	16450	16000	9219	148850300	00	0.00	N	5	-50
363	20220915	16250	16100	16400	15850	17806	288976550	00	0.00	N	2	500
364	20220914	15750	15550	16000	15550	6395	101267600	00	0.00	N	5	-350
365	20220913	16100	16000	16200	15950	8326	134133550	00	0.00	N	2	250
366	20220908	15850	16000	16100	15800	10466	166854250	00	0.00	N	5	-50
367	20220907	15900	16150	16350	15750	13533	215011400	00	0.00	N	5	-250
368	20220906	16150	16150	16350	16150	6808	110589200	00	0.00	N	5	-100
369	20220905	16250	16100	16550	16050	12468	201602400	00	0.00	N	5	-100
370	20220902	16350	16400	16700	16100	9428	153796500	00	0.00	N	2	100
371	20220901	16250	16700	16850	16100	19841	326808750	00	0.00	N	5	-400
372	20220831	16650	16600	17050	16600	12892	216432550	00	0.00	N	2	50
373	20220830	16600	16150	17100	16150	21802	364090250	00	0.00	N	2	300
374	20220829	16300	16300	16450	16000	12002	195522800	00	0.00	N	5	-500
375	20220826	16800	17150	17150	16750	12805	215999850	00	0.00	N	3	0
376	20220825	16800	16600	17050	16600	16474	278410650	00	0.00	N	2	300
377	20220824	16500	16550	16700	16400	12951	213841150	00	0.00	N	3	0
378	20220823	16500	16700	16850	16350	12354	204762750	00	0.00	N	5	-350
379	20220822	16850	17100	17150	16800	16975	287019900	00	0.00	N	5	-350
380	20220819	17200	17200	17350	17000	15342	262818500	00	0.00	N	2	50
381	20220818	17150	17600	17800	17100	24514	422518700	00	0.00	N	5	-400
382	20220817	17550	18150	18350	17550	29948	531173050	00	0.00	N	5	-600
383	20220816	18150	18050	18250	17850	21253	384593150	00	0.00	N	2	250
384	20220812	17900	17950	18100	17800	11122	199068700	00	0.00	N	5	-50
385	20220811	17950	18200	18200	17900	18764	337367350	00	0.00	N	5	-100
386	20220810	18050	18100	18450	17800	25833	465351150	00	0.00	N	5	-250
387	20220809	18300	17900	18400	17700	35263	638940050	00	0.00	N	2	450
388	20220808	17850	17750	17950	17550	21268	375972650	00	0.00	N	5	-50
389	20220805	17900	17450	18200	17450	40771	724567050	00	0.00	N	2	350
390	20220804	17550	17500	17650	17450	14923	261496600	00	0.00	N	2	100
391	20220803	17450	17100	17500	17050	11667	202494500	00	0.00	N	2	50
392	20220802	17400	17400	17700	17200	15464	268122700	00	0.00	N	5	-100
393	20220801	17500	17550	17550	17350	14334	250373300	00	0.00	N	2	50
394	20220729	17450	17150	17550	17150	23009	400657300	00	0.00	N	2	300
395	20220728	17150	17700	17700	17100	19846	344812650	00	0.00	N	5	-300
396	20220727	17450	17250	17500	17250	9545	165759800	00	0.00	N	2	200
397	20220726	17250	17100	17500	17100	8244	142708300	00	0.00	N	5	-50
398	20220725	17300	17050	17400	17050	12564	215858550	00	0.00	N	3	0
399	20220722	17300	17500	17850	17300	25567	447847750	00	0.00	N	5	-200
400	20220721	17500	17300	17600	17250	15893	277331850	00	0.00	N	2	50
401	20220720	17450	17300	17550	17100	26824	464223600	00	0.00	N	2	450
402	20220719	17000	16900	17200	16900	14418	244880350	00	0.00	N	5	-200
403	20220718	17200	17300	17950	16900	26197	450584050	00	0.00	N	2	200
404	20220715	17000	17700	17700	16850	14687	251189200	00	0.00	N	5	-500
405	20220714	17500	16300	17500	16250	54334	926558450	00	0.00	N	2	1050
406	20220713	16450	16100	16600	16050	17972	294474850	00	0.00	N	2	250
407	20220712	16200	16800	17050	16000	31310	510763300	00	0.00	N	5	-650
408	20220711	16850	17250	17300	16750	13210	224349850	00	0.00	N	5	-400
409	20220708	17250	17500	17700	17200	32881	573029550	00	0.00	N	5	-200
410	20220707	17450	17050	17450	17050	15806	273238200	00	0.00	N	2	450
411	20220706	17000	16700	17450	16300	24216	415926350	00	0.00	N	2	50
412	20220705	16950	16300	17100	16300	25310	426413700	00	0.00	N	2	400
413	20220704	16550	17000	17350	16350	33068	550933050	00	0.00	N	5	-450
414	20220701	17000	17450	18050	17000	68911	1202644300	00	0.00	N	5	-300
415	20220630	17300	18450	18600	16750	69655	1232243400	00	0.00	N	5	-1100
416	20220629	18400	18550	18600	17900	77829	1420168300	00	0.00	N	5	-250
417	20220628	18650	16850	21700	16400	539917	10298042750	00	0.00	N	2	1950
418	20220627	16700	16300	16800	16100	29145	482736650	00	0.00	N	2	650
419	20220624	16050	15300	16200	15250	53550	850242600	00	0.00	N	2	450
420	20220623	15600	16200	16550	15600	49890	796113050	00	0.00	N	5	-900
421	20220622	16500	17300	17300	16400	33130	552383950	00	0.00	N	5	-600
422	20220621	17100	16900	17350	16750	24103	412387150	00	0.00	N	2	150
423	20220620	16950	18050	18150	16650	48443	824565550	00	0.00	N	5	-1000
424	20220617	17950	17500	18050	17450	27309	484888950	00	0.00	N	5	-200
425	20220616	18150	18400	18900	18100	16333	301949250	00	0.00	N	5	-100
426	20220615	18250	18950	19150	18000	37282	688990100	00	0.00	N	5	-900
427	20220614	19150	19100	19700	18700	45558	867368750	00	0.00	N	5	-400
428	20220613	19550	20550	20550	19550	56005	1112317800	00	0.00	N	5	-1300
429	20220610	20850	21000	21000	20700	16335	339809250	00	0.00	N	5	-250
430	20220609	21100	21100	21200	20850	13071	274106150	00	0.00	N	5	-50
431	20220608	21150	21200	21550	21100	14999	318602350	00	0.00	N	5	-50
432	20220607	21200	21800	21950	21150	20045	427532750	00	0.00	N	5	-600
433	20220603	21800	22150	22150	21250	23102	504139300	00	0.00	N	3	0
434	20220602	21800	22000	22000	21600	18708	408186350	00	0.00	N	5	-200
435	20220531	22000	21700	22050	21550	36609	800060550	00	0.00	N	2	500
436	20220530	21500	20750	21500	20750	41633	888170550	00	0.00	N	2	900
437	20220527	20600	20750	21000	20600	22047	457092050	00	0.00	N	5	-50
438	20220526	20650	20700	21000	20650	20189	419941000	00	0.00	N	5	-100
439	20220525	20750	20800	21150	20600	24467	509085800	00	0.00	N	5	-100
440	20220524	20850	21400	21450	20800	45871	966469450	00	0.00	N	5	-550
441	20220523	21400	21500	21750	21200	30534	654512500	00	0.00	N	2	50
442	20220520	21350	21000	21350	21000	22620	480066350	00	0.00	N	2	250
443	20220519	21100	21300	21300	20900	38774	815517850	00	0.00	N	5	-500
444	20220518	21600	22000	22000	21600	23178	504735000	00	0.00	N	5	-150
445	20220517	21750	21950	21950	21350	22807	492994100	00	0.00	N	2	50
446	20220516	21700	21600	22000	21600	32282	702228500	00	0.00	N	2	200