KissMeData/418250/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	6550	6550	6550	6550	0	0	00	0.00	Y	3	0
3	20250227	6550	6550	6550	6550	0	0	00	0.00	Y	0	0
4	20250226	6550	6550	6550	6550	0	0	00	0.00	N	0	0
5	20250225	6550	6550	6550	6550	0	0	00	0.00	N	0	0
6	20250224	6550	6550	6550	6550	0	0	00	0.00	N	0	0
7	20250221	6550	6550	6550	6550	0	0	00	0.00	N	0	0
8	20250220	6550	6550	6550	6550	0	0	00	0.00	N	0	0
9	20250219	6550	6550	6550	6550	0	0	00	0.00	N	0	0
10	20250218	6550	6550	6550	6550	0	0	00	0.00	N	0	0
11	20250217	6550	6550	6550	6550	0	0	00	0.00	N	0	0
12	20250214	6550	6550	6550	6550	0	0	00	0.00	N	0	0
13	20250213	6550	6550	6550	6550	0	0	00	0.00	N	0	0
14	20250212	6550	6550	6550	6550	0	0	00	0.00	N	0	0
15	20250211	6550	6550	6550	6550	0	0	00	0.00	N	0	0
16	20250210	6550	6550	6550	6550	0	0	00	0.00	N	0	0
17	20250207	6550	6550	6550	6550	0	0	00	0.00	N	0	0
18	20250206	6550	6550	6550	6550	0	0	00	0.00	N	0	0
19	20250205	6550	6550	6550	6550	0	0	00	0.00	N	0	0
20	20250204	6550	6550	6550	6550	0	0	00	0.00	N	0	0
21	20250203	6550	6550	6550	6550	0	0	00	0.00	N	0	0
22	20250131	6550	6550	6550	6550	0	0	00	0.00	N	0	0
23	20250124	6550	6550	6550	6550	0	0	00	0.00	N	0	0
24	20250123	6550	6550	6550	6550	0	0	00	0.00	N	0	0
25	20250122	6550	6550	6550	6550	0	0	00	0.00	N	0	0
26	20250121	6550	6550	6550	6550	0	0	00	0.00	N	0	0
27	20250120	6550	6550	6550	6550	0	0	00	0.00	N	0	0
28	20250117	6550	6550	6550	6550	0	0	00	0.00	N	0	0
29	20250116	6550	6550	6550	6550	0	0	00	0.00	N	0	0
30	20250115	6550	6550	6550	6550	0	0	00	0.00	N	0	0
31	20250114	6550	6550	6550	6550	0	0	00	0.00	N	0	0
32	20250113	6550	6550	6550	6550	0	0	00	0.00	N	0	0
33	20250110	6550	6550	6550	6550	0	0	00	0.00	N	0	0
34	20250109	6550	6550	6550	6550	0	0	00	0.00	N	0	0
35	20250108	6550	6550	6550	6550	0	0	00	0.00	N	0	0
36	20250107	6550	6550	6550	6550	0	0	00	0.00	N	0	0
37	20250106	6550	6550	6550	6550	0	0	00	0.00	N	0	0
38	20250103	6550	6550	6550	6550	0	0	00	0.00	N	0	0
39	20250102	6550	6550	6550	6550	0	0	00	0.00	N	0	0
40	20241230	6550	6550	6550	6550	0	0	00	0.00	N	0	0
41	20241227	6550	6550	6550	6550	0	0	00	0.00	N	0	0
42	20241226	6550	6550	6550	6550	0	0	00	0.00	N	0	0
43	20241224	6550	6550	6550	6550	0	0	00	0.00	N	0	0
44	20241223	6550	6550	6550	6550	0	0	00	0.00	N	0	0
45	20241220	6550	6550	6550	6550	0	0	00	0.00	N	0	0
46	20241219	6550	6550	6550	6550	0	0	00	0.00	N	0	0
47	20241218	6550	6550	6550	6550	0	0	00	0.00	N	0	0
48	20241217	6550	6550	6550	6550	0	0	00	0.00	N	0	0
49	20241216	6550	6550	6550	6550	0	0	00	0.00	N	0	0
50	20241213	6550	6550	6550	6550	0	0	00	0.00	N	0	0
51	20241212	6550	6550	6550	6550	0	0	00	0.00	N	0	0
52	20241211	6550	6550	6550	6550	0	0	00	0.00	N	0	0
53	20241210	6550	6550	6550	6550	0	0	00	0.00	N	0	0
54	20241209	6550	6550	6550	6550	0	0	00	0.00	N	0	0
55	20241206	6550	6550	6550	6550	0	0	00	0.00	N	0	0
56	20241205	6550	6550	6550	6550	0	0	00	0.00	N	0	0
57	20241204	6550	6550	6550	6550	0	0	00	0.00	N	0	0
58	20241203	6550	6550	6550	6550	0	0	00	0.00	N	0	0
59	20241202	6550	6550	6550	6550	0	0	00	0.00	N	0	0
60	20241129	6550	6550	6550	6550	0	0	00	0.00	N	0	0
61	20241128	6550	6550	6550	6550	0	0	00	0.00	N	0	0
62	20241127	6550	6550	6550	6550	0	0	00	0.00	N	0	0
63	20241126	6550	6550	6550	6550	0	0	00	0.00	N	0	0
64	20241125	6550	6550	6550	6550	0	0	00	0.00	N	0	0
65	20241122	6550	6550	6550	6550	0	0	00	0.00	N	0	0
66	20241121	6550	6550	6550	6550	0	0	00	0.00	N	0	0
67	20241120	6550	6550	6550	6550	0	0	00	0.00	N	0	0
68	20241119	6550	6550	6550	6550	0	0	00	0.00	N	0	0
69	20241118	6550	6550	6550	6550	0	0	00	0.00	N	0	0
70	20241115	6550	6550	6550	6550	0	0	00	0.00	N	0	0
71	20241114	6550	6550	6550	6550	0	0	00	0.00	N	0	0
72	20241113	6550	6550	6550	6550	0	0	00	0.00	N	0	0
73	20241112	6550	6550	6550	6550	0	0	00	0.00	N	0	0
74	20241111	6550	6550	6550	6550	0	0	00	0.00	N	0	0
75	20241108	6550	6550	6550	6550	0	0	00	0.00	N	0	0
76	20241107	6550	6550	6550	6550	0	0	00	0.00	N	0	0
77	20241106	6550	6550	6550	6550	0	0	00	0.00	N	0	0
78	20241105	6550	6550	6550	6550	0	0	00	0.00	N	0	0
79	20241104	6550	6550	6550	6550	0	0	00	0.00	N	0	0
80	20241101	6550	6550	6550	6550	0	0	00	0.00	N	0	0
81	20241031	6550	6550	6550	6550	0	0	00	0.00	N	0	0
82	20241030	6550	6550	6550	6550	0	0	00	0.00	N	0	0
83	20241029	6550	6550	6550	6550	0	0	00	0.00	N	0	0
84	20241028	6550	6550	6550	6550	0	0	00	0.00	N	0	0
85	20241025	6550	6550	6550	6550	0	0	00	0.00	N	0	0
86	20241024	6550	6550	6550	6550	0	0	00	0.00	N	0	0
87	20241023	6550	6550	6550	6550	0	0	00	0.00	N	0	0
88	20241022	6550	6550	6550	6550	0	0	00	0.00	N	0	0
89	20241021	6550	6550	6550	6550	0	0	00	0.00	N	0	0
90	20241018	6550	6550	6550	6550	0	0	00	0.00	N	0	0
91	20241017	6550	6550	6550	6550	0	0	00	0.00	N	0	0
92	20241016	6550	6550	6550	6550	0	0	00	0.00	N	0	0
93	20241015	6550	6550	6550	6550	0	0	00	0.00	N	0	0
94	20241014	6550	6550	6550	6550	0	0	00	0.00	N	0	0
95	20241011	6550	6550	6550	6550	0	0	00	0.00	N	0	0
96	20241010	6550	6550	6550	6550	0	0	00	0.00	N	0	0
97	20241008	6550	6550	6550	6550	0	0	00	0.00	N	0	0
98	20241007	6550	6550	6550	6550	0	0	00	0.00	N	0	0
99	20241004	6550	6550	6550	6550	0	0	00	0.00	N	0	0
100	20241002	6550	6550	6550	6550	0	0	00	0.00	N	0	0
101	20240930	6550	6550	6550	6550	0	0	00	0.00	N	0	0
102	20240927	6550	6550	6550	6550	0	0	00	0.00	N	0	0
103	20240926	6550	6550	6550	6550	0	0	00	0.00	N	0	0
104	20240925	6550	6550	6550	6550	0	0	00	0.00	N	0	0
105	20240924	6550	6550	6550	6550	0	0	00	0.00	N	0	0
106	20240923	6550	6550	6550	6550	0	0	00	0.00	N	0	0
107	20240920	6550	6550	6550	6550	0	0	00	0.00	N	0	0
108	20240919	6550	6550	6550	6550	0	0	00	0.00	N	0	0
109	20240913	6550	6550	6550	6550	0	0	00	0.00	N	0	0
110	20240912	6550	6550	6550	6550	0	0	00	0.00	N	0	0
111	20240911	6550	6550	6550	6550	0	0	00	0.00	N	0	0
112	20240910	6550	6550	6550	6550	0	0	00	0.00	N	0	0
113	20240909	6550	6550	6550	6550	0	0	00	0.00	N	0	0
114	20240906	6550	6550	6550	6550	0	0	00	0.00	N	0	0
115	20240905	6550	6550	6550	6550	0	0	00	0.00	N	0	0
116	20240904	6550	6550	6550	6550	0	0	00	0.00	N	0	0
117	20240903	6550	6550	6550	6550	0	0	00	0.00	N	0	0
118	20240902	6550	6550	6550	6550	0	0	00	0.00	N	0	0
119	20240830	6550	6550	6550	6550	0	0	00	0.00	N	0	0
120	20240829	6550	6550	6550	6550	0	0	00	0.00	N	0	0
121	20240828	6550	6550	6550	6550	0	0	00	0.00	N	0	0
122	20240827	6550	6550	6550	6550	0	0	00	0.00	N	0	0
123	20240826	6550	6550	6550	6550	0	0	00	0.00	N	0	0
124	20240823	6550	6550	6550	6550	0	0	00	0.00	N	0	0
125	20240822	6550	6550	6550	6550	0	0	00	0.00	N	0	0
126	20240821	6550	6550	6550	6550	0	0	00	0.00	N	0	0
127	20240820	6550	6550	6550	6550	0	0	00	0.00	N	0	0
128	20240819	6550	6550	6550	6550	0	0	00	0.00	N	0	0
129	20240816	6550	6550	6550	6550	0	0	00	0.00	N	0	0
130	20240814	6550	6550	6550	6550	0	0	00	0.00	N	0	0
131	20240813	6550	6550	6550	6550	0	0	00	0.00	N	0	0
132	20240812	6550	6550	6550	6550	0	0	00	0.00	N	0	0
133	20240809	6550	6550	6550	6550	0	0	00	0.00	N	0	0
134	20240808	6550	6550	6550	6550	0	0	00	0.00	N	0	0
135	20240807	6550	6550	6550	6550	0	0	00	0.00	N	0	0
136	20240806	6550	6550	6550	6550	0	0	00	0.00	N	0	0
137	20240805	6550	6550	6550	6550	0	0	00	0.00	N	0	0
138	20240802	6550	6550	6550	6550	0	0	00	0.00	N	0	0
139	20240801	6550	6550	6550	6550	0	0	00	0.00	N	0	0
140	20240731	6550	6550	6550	6550	0	0	00	0.00	N	0	0
141	20240730	6550	6550	6550	6550	0	0	00	0.00	N	0	0
142	20240729	6550	6550	6550	6550	0	0	00	0.00	N	0	0
143	20240726	6550	6550	6550	6550	0	0	00	0.00	N	0	0
144	20240725	6550	6550	6550	6550	0	0	00	0.00	N	0	0
145	20240724	6550	6550	6550	6550	0	0	00	0.00	N	0	0
146	20240723	6550	6550	6550	6550	0	0	00	0.00	N	0	0
147	20240722	6550	6550	6550	6550	0	0	00	0.00	N	0	0
148	20240719	6550	6550	6550	6550	0	0	00	0.00	N	0	0
149	20240718	6550	6550	6550	6550	0	0	00	0.00	N	0	0
150	20240717	6550	6550	6550	6550	0	0	00	0.00	N	0	0
151	20240716	6550	6550	6550	6550	0	0	00	0.00	N	0	0
152	20240715	6550	6550	6550	6550	0	0	00	0.00	N	0	0
153	20240712	6550	6550	6550	6550	0	0	00	0.00	N	0	0
154	20240711	6550	6550	6550	6550	0	0	00	0.00	N	0	0
155	20240710	6550	6550	6550	6550	0	0	00	0.00	N	0	0
156	20240709	6550	6550	6550	6550	0	0	00	0.00	N	0	0
157	20240708	6550	6550	6550	6550	0	0	00	0.00	N	0	0
158	20240705	6550	6550	6550	6550	0	0	00	0.00	N	0	0
159	20240704	6550	6550	6550	6550	0	0	00	0.00	N	0	0
160	20240703	6550	6550	6550	6550	0	0	00	0.00	N	0	0
161	20240702	6550	6550	6550	6550	0	0	00	0.00	N	0	0
162	20240701	6550	6550	6550	6550	0	0	00	0.00	N	0	0
163	20240628	6550	6550	6550	6550	0	0	00	0.00	N	0	0
164	20240627	6550	6550	6550	6550	0	0	00	0.00	N	0	0
165	20240626	6550	6550	6550	6550	0	0	00	0.00	N	0	0
166	20240625	6550	6550	6550	6550	0	0	00	0.00	N	0	0
167	20240624	6550	6550	6550	6550	0	0	00	0.00	N	0	0
168	20240621	6550	6550	6550	6550	0	0	00	0.00	N	0	0
169	20240620	6550	6550	6550	6550	0	0	00	0.00	N	0	0
170	20240619	6550	6550	6550	6550	0	0	00	0.00	N	0	0
171	20240618	6550	6550	6550	6550	0	0	00	0.00	N	0	0
172	20240617	6550	6550	6550	6550	0	0	00	0.00	N	0	0
173	20240614	6550	6550	6550	6550	0	0	00	0.00	N	0	0
174	20240613	6550	6550	6550	6550	0	0	00	0.00	N	0	0
175	20240612	6550	6550	6550	6550	0	0	00	0.00	N	0	0
176	20240611	6550	6550	6550	6550	0	0	00	0.00	N	0	0
177	20240610	6550	6550	6550	6550	0	0	00	0.00	N	0	0
178	20240607	6550	6550	6550	6550	0	0	00	0.00	N	0	0
179	20240605	6550	6550	6550	6550	0	0	00	0.00	N	0	0
180	20240604	6550	6550	6550	6550	0	0	00	0.00	N	0	0
181	20240603	6550	6550	6550	6550	0	0	00	0.00	N	0	0
182	20240531	6550	6550	6550	6550	0	0	00	0.00	N	0	0
183	20240530	6550	6550	6550	6550	0	0	00	0.00	N	0	0
184	20240529	6550	6550	6550	6550	0	0	00	0.00	N	0	0
185	20240528	6550	6550	6550	6550	0	0	00	0.00	N	0	0
186	20240527	6550	6550	6550	6550	0	0	00	0.00	N	0	0
187	20240524	6550	6550	6550	6550	0	0	00	0.00	N	0	0
188	20240523	6550	6550	6550	6550	0	0	00	0.00	N	0	0
189	20240522	6550	6550	6550	6550	0	0	00	0.00	N	0	0
190	20240521	6550	6550	6550	6550	0	0	00	0.00	N	0	0
191	20240520	6550	6550	6550	6550	0	0	00	0.00	N	0	0
192	20240517	6550	6550	6550	6550	0	0	00	0.00	N	0	0
193	20240516	6550	6550	6550	6550	0	0	00	0.00	N	0	0
194	20240514	6550	6550	6550	6550	0	0	00	0.00	N	0	0
195	20240513	6550	6550	6550	6550	0	0	00	0.00	N	0	0
196	20240510	6550	6550	6550	6550	0	0	00	0.00	N	0	0
197	20240509	6550	6550	6550	6550	0	0	00	0.00	N	0	0
198	20240508	6550	6550	6550	6550	0	0	00	0.00	N	0	0
199	20240507	6550	6550	6550	6550	0	0	00	0.00	N	0	0
200	20240503	6550	6550	6550	6550	0	0	00	0.00	N	0	0
201	20240502	6550	6550	6550	6550	0	0	00	0.00	N	0	0
202	20240430	6550	6550	6550	6550	0	0	00	0.00	N	0	0
203	20240429	6550	6550	6550	6550	0	0	00	0.00	N	0	0
204	20240426	6550	6550	6550	6550	0	0	00	0.00	N	0	0
205	20240425	6550	6550	6550	6550	0	0	00	0.00	N	0	0
206	20240424	6550	6550	6550	6550	0	0	00	0.00	N	0	0
207	20240423	6550	6550	6550	6550	0	0	00	0.00	N	0	0
208	20240422	6550	6550	6550	6550	0	0	00	0.00	N	0	0
209	20240419	6550	6550	6550	6550	0	0	00	0.00	N	0	0
210	20240418	6550	6550	6550	6550	0	0	00	0.00	N	0	0
211	20240417	6550	6550	6550	6550	0	0	00	0.00	N	0	0
212	20240416	6550	6550	6550	6550	0	0	00	0.00	N	0	0
213	20240415	6550	6550	6550	6550	0	0	00	0.00	N	0	0
214	20240412	6550	6550	6550	6550	0	0	00	0.00	N	0	0
215	20240411	6550	6550	6550	6550	0	0	00	0.00	N	0	0
216	20240409	6550	6550	6550	6550	0	0	00	0.00	N	0	0
217	20240408	6550	6550	6550	6550	0	0	00	0.00	N	0	0
218	20240405	6550	6600	6840	6520	51071	339215160	00	0.00	N	5	-260
219	20240404	6810	6710	6920	6660	37797	257476120	00	0.00	N	2	40
220	20240403	6770	6710	6890	6480	73332	488705570	00	0.00	N	2	60
221	20240402	6710	6980	7260	6700	122474	848112920	00	0.00	N	5	-130
222	20240401	6840	6790	7000	6650	66762	456982810	00	0.00	N	2	40
223	20240329	6800	7190	7280	6800	84281	590345200	00	0.00	N	5	-200
224	20240328	7000	7230	7340	7000	99902	712023170	00	0.00	N	5	-230
225	20240327	7230	7450	7540	7190	147449	1075623540	00	0.00	N	5	-230
226	20240326	7460	7090	8600	7030	1515397	12182145380	00	0.00	N	2	370
227	20240325	7090	7380	7380	7090	85749	619889550	00	0.00	N	5	-310
228	20240322	7400	7410	7500	7180	136679	996516400	00	0.00	N	5	-180
229	20240321	7580	7710	7790	7550	104603	795352130	00	0.00	N	5	-120
230	20240320	7700	7990	7990	7700	56578	440451260	00	0.00	N	5	-160
231	20240319	7860	8090	8100	7780	67020	526647720	00	0.00	N	5	-210
232	20240318	8070	7960	8150	7830	61022	485989280	00	0.00	N	2	140
233	20240315	7930	8180	8230	7800	72091	578053430	00	0.00	N	5	-280
234	20240314	8210	8390	8390	8120	38412	315759480	00	0.00	N	5	-170
235	20240313	8380	8290	8500	8140	55328	458759720	00	0.00	N	2	190
236	20240312	8190	8290	8350	8140	50311	413831010	00	0.00	N	5	-100
237	20240311	8290	8020	8380	8020	40564	333474740	00	0.00	N	2	80
238	20240308	8210	8250	8520	8160	45333	375384830	00	0.00	N	5	-40
239	20240307	8250	8480	8490	8150	52522	435318130	00	0.00	N	5	-60
240	20240306	8310	8590	8720	8250	51139	434171030	00	0.00	N	5	-150
241	20240305	8460	8980	9140	8110	117734	1015901270	00	0.00	N	5	-520
242	20240304	8980	9280	9280	8940	74704	677398820	00	0.00	N	5	-270
243	20240229	9250	9330	9600	9200	26194	244225480	00	0.00	N	5	-60
244	20240228	9310	9330	9630	9200	39706	374436380	00	0.00	N	2	100
245	20240227	9210	9460	9470	9200	44376	411530130	00	0.00	N	5	-220
246	20240226	9430	9290	9430	9090	61605	567825930	00	0.00	N	2	60
247	20240223	9370	9790	9790	9370	52876	500704360	00	0.00	N	5	-300
248	20240222	9670	9400	9780	9360	62566	601883610	00	0.00	N	2	270
249	20240221	9400	9560	9650	9400	51341	485465040	00	0.00	N	5	-270
250	20240220	9670	9620	9670	9430	39847	379835360	00	0.00	N	2	50
251	20240219	9620	9900	9900	9560	60845	588032440	00	0.00	N	5	-200
252	20240216	9820	9900	10160	9770	71702	712832440	00	0.00	N	5	-10
253	20240215	9830	10100	10100	9800	68524	678403520	00	0.00	N	5	-120
254	20240214	9950	9800	9950	9540	67410	657520840	00	0.00	N	2	140
255	20240213	9810	9600	9880	9540	72297	706367720	00	0.00	N	2	410
256	20240208	9400	9410	9540	9330	40767	384392160	00	0.00	N	2	10
257	20240207	9390	9780	9870	9350	115523	1098700490	00	0.00	N	5	-340
258	20240206	9730	9800	9850	9400	69735	670223520	00	0.00	N	5	-150
259	20240205	9880	10100	10200	9640	78278	773817900	00	0.00	N	5	-320
260	20240202	10200	10420	10800	10070	166307	1733557770	00	0.00	N	5	-130
261	20240201	10330	10280	10350	9550	112495	1132361310	00	0.00	N	2	40
262	20240131	10290	10700	10880	10150	107623	1119532640	00	0.00	N	5	-410
263	20240130	10700	11020	11200	10540	216610	2333498070	00	0.00	N	5	-510
264	20240129	11210	12490	13200	11160	1058191	13080901970	00	0.00	N	5	-370
265	20240126	11580	12170	12200	11450	193806	2280510360	00	0.00	N	5	-320
266	20240125	11900	12100	12720	11220	602469	7223742830	00	0.00	N	5	-570
267	20240124	12470	12100	12800	11450	816875	9987547110	00	0.00	N	2	320
268	20240123	12150	11640	12500	11040	1029348	12330928680	00	0.00	N	2	720
269	20240122	11430	10250	11760	10220	880206	9959389410	00	0.00	N	2	1410
270	20240119	10020	10590	10590	9990	110842	1131199430	00	0.00	N	5	-420
271	20240118	10440	9360	10650	9220	383948	3894608580	00	0.00	N	2	1110
272	20240117	9330	9850	10190	9280	122613	1180079270	00	0.00	N	5	-730
273	20240116	10060	10270	10470	9960	90774	919838140	00	0.00	N	5	-310
274	20240115	10370	10700	10800	10210	115759	1214679290	00	0.00	N	5	-130
275	20240112	10500	11250	11250	10410	232215	2491400360	00	0.00	N	5	-620
276	20240111	11120	10420	11670	10350	746671	8317288510	00	0.00	N	2	670
277	20240110	10450	10600	10600	10160	116704	1207802940	00	0.00	N	5	-180
278	20240109	10630	10800	10830	10360	290249	3066766730	00	0.00	N	5	-370
279	20240108	11000	9610	11000	9490	1029098	10840859670	00	0.00	N	2	1540
280	20240105	9460	9070	9570	9060	89861	843937320	00	0.00	N	2	360
281	20240104	9100	9100	9290	9010	64897	589878520	00	0.00	N	5	-70
282	20240103	9170	9410	9530	9160	86878	800932760	00	0.00	N	5	-320
283	20240102	9490	9390	9580	9250	61713	581553390	00	0.00	N	2	100
284	20231228	9390	9370	9580	9330	62120	586389890	00	0.00	N	2	20
285	20231227	9370	9220	9650	9210	89482	847102120	00	0.00	N	2	120
286	20231226	9250	9550	9900	9250	173224	1632791450	00	0.00	N	5	-400
287	20231222	9650	9780	10090	9540	220569	2158787830	00	0.00	N	5	-220
288	20231221	9870	9700	11230	9530	2348834	24386428830	00	0.00	N	2	580
289	20231220	9290	9180	9400	9050	107191	995539730	00	0.00	N	2	190
290	20231219	9100	9020	9140	8790	65379	585238430	00	0.00	N	2	150
291	20231218	8950	8910	9040	8700	48219	429515910	00	0.00	N	5	-10
292	20231215	8960	9010	9140	8910	57916	520710850	00	0.00	N	5	-40
293	20231214	9000	9280	9380	8920	96427	876415710	00	0.00	N	5	-30
294	20231213	9030	9370	9660	9030	83016	764494370	00	0.00	N	5	-400
295	20231212	9430	9450	9500	9050	89360	824610520	00	0.00	N	3	0
296	20231211	9430	9380	9710	9380	60326	576121490	00	0.00	N	2	20
297	20231208	9410	9200	9600	9160	101390	952517700	00	0.00	N	2	310
298	20231207	9100	9380	9460	9080	63563	586299450	00	0.00	N	5	-280
299	20231206	9380	9250	9380	9010	74216	683810760	00	0.00	N	2	330
300	20231205	9050	9650	9650	9000	131966	1214919840	00	0.00	N	5	-530
301	20231204	9580	9720	9810	9350	122282	1169745120	00	0.00	N	5	-210
302	20231201	9790	10080	10320	9780	164775	1646784720	00	0.00	N	5	-210
303	20231130	10000	9850	10160	9800	131730	1319455830	00	0.00	N	2	150
304	20231129	9850	10300	10520	9740	377770	3824935800	00	0.00	N	5	-120
305	20231128	9970	10400	10430	9940	179282	1817952470	00	0.00	N	5	-560
306	20231127	10530	9930	10610	9820	223711	2274872190	00	0.00	N	2	500
307	20231124	10030	10750	10750	9730	387766	3891563500	00	0.00	N	5	-720
308	20231123	10750	10310	11500	10310	825238	9176626620	00	0.00	N	2	470
309	20231122	10280	10600	10870	10200	116764	1219793930	00	0.00	N	5	-290
310	20231121	10570	10450	11000	10200	288779	3059628560	00	0.00	N	2	400
311	20231120	10170	9860	10270	9790	85147	861202790	00	0.00	N	2	200
312	20231117	9970	10380	10460	9720	130222	1294533330	00	0.00	N	5	-500
313	20231116	10470	10200	10900	10010	213309	2241096530	00	0.00	N	2	360
314	20231115	10110	10200	10450	9810	119018	1213983990	00	0.00	N	5	-70
315	20231114	10180	9330	10200	9330	170145	1675841080	00	0.00	N	2	730
316	20231113	9450	10100	10140	9220	163812	1556260490	00	0.00	N	5	-370
317	20231110	9820	10180	10200	9500	163677	1604683880	00	0.00	N	5	-490
318	20231109	10310	10850	11000	10010	182123	1886733370	00	0.00	N	5	-540
319	20231108	10850	11290	11770	10760	188813	2137961500	00	0.00	N	5	-430
320	20231107	11280	12130	12140	11150	191323	2195771370	00	0.00	N	5	-780
321	20231106	12060	12170	12200	11500	231637	2765479550	00	0.00	N	2	250
322	20231103	11810	12150	12150	11170	210971	2445125480	00	0.00	N	5	-80
323	20231102	11890	11300	12090	11300	294513	3470184470	00	0.00	N	2	750
324	20231101	11140	11400	11670	11110	215893	2452242790	00	0.00	N	5	-160
325	20231031	11300	12430	12870	11040	382051	4481408010	00	0.00	N	5	-1030
326	20231030	12330	12700	12840	12130	281186	3507351440	00	0.00	N	5	-370
327	20231027	12700	13840	14180	12650	475190	6386043720	00	0.00	N	5	-1220
328	20231026	13920	14720	15240	13920	467205	6776632380	00	0.00	N	5	-1610
329	20231025	15530	15890	16770	15050	1242334	19777617190	00	0.00	N	5	-70
330	20231024	15600	16550	18180	15520	3690806	62551604320	00	0.00	N	2	570
331	20231023	15030	15750	16500	14910	985030	15438032760	00	0.00	N	5	-1630
332	20231020	16660	18210	19500	16350	3557275	62523093210	00	0.00	N	2	780
333	20231019	15880	14900	15980	14240	626456	9804835280	00	0.00	N	2	730
334	20231018	15150	15490	15540	14700	225518	3386637550	00	0.00	N	5	-490
335	20231017	15640	15450	16450	15450	304972	4826086830	00	0.00	N	2	310
336	20231016	15330	16320	16380	15220	318143	4958813950	00	0.00	N	5	-1270
337	20231013	16600	16930	17550	15960	527979	8837928710	00	0.00	N	5	-400
338	20231012	17000	17720	18400	16500	1226018	21455295740	00	0.00	N	5	-550
339	20231011	17550	15270	18740	15270	3768907	66303339000	00	0.00	N	2	2720
340	20231010	14830	16680	16680	14800	482036	7549847450	00	0.00	N	5	-1840
341	20231006	16670	15020	17000	15020	1047737	17098618560	00	0.00	N	2	1660
342	20231005	15010	14950	16630	14090	1461669	22933934890	00	0.00	N	2	370
343	20231004	14640	15650	16500	14640	795543	12474837200	00	0.00	N	5	-800
344	20230927	15440	15920	17120	15150	985650	15683128120	00	0.00	N	5	-660
345	20230926	16100	18000	18520	16100	755314	12957753730	00	0.00	N	5	-1670
346	20230925	17770	21350	21350	17620	1363628	26342347784	00	0.00	N	5	-4180
347	20230922	21950	22950	23500	21950	284248	6409390950	00	0.00	N	5	-1600
348	20230921	23550	23650	27350	23450	1466758	37392998150	00	0.00	N	5	-600
349	20230920	24150	27300	28500	24150	930656	24256514250	00	0.00	N	5	-4050
350	20230919	28200	27600	28350	26400	760648	20845490400	00	0.00	N	2	250
351	20230918	27950	29950	32850	27600	4398311	135300422150	00	0.00	N	5	-1600
352	20230915	29550	24300	30350	23950	5184474	145329386950	00	0.00	N	2	6100
353	20230914	23450	23750	24300	22800	317393	7475403800	00	0.00	N	3	0
354	20230913	23450	25250	25950	23450	336843	8242485050	00	0.00	N	5	-1500
355	20230912	24950	26500	28050	24850	620202	16471064800	00	0.00	N	5	-2000
356	20230911	26950	28100	29450	26000	759308	21234897550	00	0.00	N	5	-1600
357	20230908	28550	30350	32000	28550	1127112	34101902500	00	0.00	N	5	-2300
358	20230907	30850	34000	36400	30650	3092522	103382314950	00	0.00	N	5	-4250
359	20230906	35100	31250	35800	28200	9104199	302645833100	00	0.00	N	2	7550
360	20230905	27550	26600	29950	24750	4389009	122095692950	00	0.00	N	2	1600
361	20230904	25950	26400	26450	24800	711368	18386272500	00	0.00	N	5	-850
362	20230901	26800	29050	29250	26800	1111954	31059165450	00	0.00	N	5	-2750
363	20230831	29550	32950	33450	29550	2510438	78524946650	00	0.00	N	5	-2450
364	20230830	32000	30450	32200	28800	3160253	97250571300	00	0.00	N	2	1250
365	20230829	30750	33050	34100	29500	2892098	92700901100	00	0.00	N	5	-2650
366	20230828	33400	35450	38800	32250	8694713	312632931950	00	0.00	N	2	1850
367	20230825	31550	28450	31550	27050	5786096	172206414250	00	0.00	N	1	7250
368	20230824	24300	19000	24300	18060	16434135	344892261360	00	0.00	N	2	12300