KissMeData/448710/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250225	18660	18670	19020	18410	63070	1183309610	00	0.00	N	5	-10
3	20250224	18670	18980	19400	18410	106978	2001711010	00	0.00	N	5	-550
4	20250221	19220	19160	19920	18640	128948	2495397380	00	0.00	N	2	60
5	20250220	19160	19100	19470	18250	160471	3035912740	00	0.00	N	2	20
6	20250219	19140	19880	19900	19090	142321	2765834640	00	0.00	N	5	-570
7	20250218	19710	19160	20450	19160	476612	9449136670	00	0.00	N	2	920
8	20250217	18790	19130	19260	18610	136158	2568472570	00	0.00	N	5	-420
9	20250214	19210	19880	19890	19000	278505	5390848440	00	0.00	N	2	80
10	20250213	19130	20350	20800	18400	1322389	25893253730	00	0.00	N	2	560
11	20250212	18570	17410	18930	17150	519097	9568980530	00	0.00	N	2	1190
12	20250211	17380	17050	17940	17050	286202	5007758640	00	0.00	N	2	700
13	20250210	16680	17500	17500	16130	178007	2980588240	00	0.00	N	5	-20
14	20250207	16700	16980	18500	16220	737927	12647067020	00	0.00	N	2	570
15	20250206	16130	15010	16400	14890	145530	2313108400	00	0.00	N	2	1070
16	20250205	15060	15370	15370	14860	51457	772487000	00	0.00	N	2	90
17	20250204	14970	14300	15500	14300	90262	1367846810	00	0.00	N	2	580
18	20250203	14390	14200	14790	14030	42920	616041610	00	0.00	N	5	-200
19	20250131	14590	15090	15390	14390	51443	750655540	00	0.00	N	5	-500
20	20250124	15090	14770	15470	14770	50513	765777610	00	0.00	N	2	290
21	20250123	14800	15500	15500	14750	45644	680207010	00	0.00	N	5	-460
22	20250122	15260	14990	15570	14630	112394	1701348660	00	0.00	N	2	690
23	20250121	14570	14360	14840	14360	38053	556934550	00	0.00	N	2	160
24	20250120	14410	14430	14590	14250	27842	400480790	00	0.00	N	5	-60
25	20250117	14470	14550	14690	14330	45186	651026320	00	0.00	N	5	-220
26	20250116	14690	14730	15000	14530	54383	799510490	00	0.00	N	5	-100
27	20250115	14790	14900	14900	14500	67725	996072340	00	0.00	N	2	90
28	20250114	14700	14030	14720	14010	136388	1948057870	00	0.00	N	2	690
29	20250113	14010	14350	14550	13890	110330	1547624980	00	0.00	N	5	-420
30	20250110	14430	15190	15190	14280	95180	1371381330	00	0.00	N	5	-380
31	20250109	14810	15070	15300	13800	88776	1301575670	00	0.00	N	5	-330
32	20250108	15140	15380	15630	15090	60666	922728390	00	0.00	N	5	-260
33	20250107	15400	15730	15920	15260	55174	853680650	00	0.00	N	5	-210
34	20250106	15610	15640	15750	15560	21549	337413360	00	0.00	N	2	60
35	20250103	15550	15630	15700	15330	36923	572977860	00	0.00	N	5	-50
36	20250102	15600	14830	15610	14830	67194	1041257730	00	0.00	N	2	790
37	20241230	14810	14290	15050	14200	28907	424475690	00	0.00	N	2	140
38	20241227	14670	15210	15370	14350	56104	837718450	02	0.00	N	5	-540
39	20241226	15210	14350	15400	14130	145726	2167228920	00	0.00	N	2	910
40	20241224	14300	14480	14540	14190	18752	268573550	00	0.00	N	5	-90
41	20241223	14390	13800	14490	13800	51124	729714260	00	0.00	N	2	650
42	20241220	13740	14400	14470	13700	37206	520774640	00	0.00	N	5	-570
43	20241219	14310	13960	14650	13550	52027	738432310	00	0.00	N	2	60
44	20241218	14250	14610	14720	14140	64632	920033770	00	0.00	N	5	-300
45	20241217	14550	14550	14970	14050	87375	1268958630	00	0.00	N	2	80
46	20241216	14470	14790	14900	14300	36868	533602950	00	0.00	N	5	-80
47	20241213	14550	14500	14800	14210	41386	596748720	00	0.00	N	2	50
48	20241212	14500	14560	14740	14110	52111	748252570	00	0.00	N	2	20
49	20241211	14480	13990	14630	13990	52442	753843100	00	0.00	N	2	490
50	20241210	13990	13150	14180	13060	56962	778805780	00	0.00	N	2	990
51	20241209	13000	13930	13930	13000	105131	1400489310	00	0.00	N	5	-1150
52	20241206	14150	14860	15120	13910	88504	1266253320	00	0.00	N	5	-970
53	20241205	15120	15410	15430	14850	36065	544747950	00	0.00	N	5	-270
54	20241204	15390	15830	17410	15290	105935	1683893420	00	0.00	N	5	-450
55	20241203	15840	15530	16080	15530	52967	838393700	00	0.00	N	2	310
56	20241202	15530	15650	15950	15530	25177	395946320	00	0.00	N	2	30
57	20241129	15500	16140	16340	15500	43297	687108580	00	0.00	N	5	-670
58	20241128	16170	16040	16250	15900	53134	852584250	00	0.00	N	5	-20
59	20241127	16190	16610	16850	16030	106100	1725850910	00	0.00	N	5	-610
60	20241126	16800	18020	18020	16530	115145	1948094400	00	0.00	N	5	-1320
61	20241125	18120	17940	18240	17620	37506	675336080	00	0.00	N	2	510
62	20241122	17610	18220	18540	16800	42798	777239610	00	0.00	N	5	-570
63	20241121	18180	19150	19150	18140	59792	1105643400	00	0.00	N	5	-950
64	20241120	19130	19050	19570	18870	43478	832654400	00	0.00	N	2	200
65	20241119	18930	19100	19340	18660	36431	691131960	00	0.00	N	2	140
66	20241118	18790	18980	19270	18500	40419	764025900	00	0.00	N	2	60
67	20241115	18730	18500	18860	18100	48410	892118700	00	0.00	N	2	70
68	20241114	18660	18180	18990	18180	54225	1013853340	00	0.00	N	2	460
69	20241113	18200	19040	19270	18120	88959	1651938040	00	0.00	N	5	-1090
70	20241112	19290	20650	20950	19290	95008	1901198170	00	0.00	N	5	-1060
71	20241111	20350	19860	20500	19340	93078	1838893820	00	0.00	N	2	370
72	20241108	19980	20900	21100	19810	128543	2613950680	00	0.00	N	5	-770
73	20241107	20750	21500	22000	20500	111557	2346302150	00	0.00	N	5	-550
74	20241106	21300	20350	21450	20050	142246	2976608400	00	0.00	N	2	950
75	20241105	20350	21050	21050	20350	65205	1348819150	00	0.00	N	5	-450
76	20241104	20800	22300	22750	20550	229948	4910021000	00	0.00	N	5	-1100
77	20241101	21900	22150	22350	21350	103161	2247529600	00	0.00	N	5	-400
78	20241031	22300	22200	23200	21850	240109	5454782550	00	0.00	N	2	300
79	20241030	22000	22700	22850	21900	238854	5341763650	00	0.00	N	5	-50
80	20241029	22050	21800	23700	21550	432169	9712702000	00	0.00	N	2	350
81	20241028	21700	22550	22900	21300	147567	3226119800	00	0.00	N	5	-600
82	20241025	22300	21600	22650	21200	235937	5218423650	00	0.00	N	2	650
83	20241024	21650	22000	22900	21350	242324	5354874250	00	0.00	N	5	-500
84	20241023	22150	22000	25400	21900	1636970	38673431600	00	0.00	N	5	-250
85	20241022	22400	21050	22950	20700	562411	12323083300	00	0.00	N	2	1750
86	20241021	20650	21250	22000	20500	183296	3919880450	00	0.00	N	5	-300
87	20241018	20950	21550	21800	20700	159057	3367045900	00	0.00	N	5	-50
88	20241017	21000	19500	21350	19210	368547	7601398080	00	0.00	N	2	2250
89	20241016	18750	18850	19090	18340	42507	793617080	00	0.00	N	5	-250
90	20241015	19000	19500	19580	18780	87369	1674168920	00	0.00	N	5	-500
91	20241014	19500	19500	19910	19170	56232	1095175960	00	0.00	N	2	160
92	20241011	19340	19180	19610	19040	36164	697036380	00	0.00	N	2	120
93	20241010	19220	19880	19930	18710	96418	1850818030	00	0.00	N	5	-830
94	20241008	20050	20300	20800	19730	91262	1832281560	00	0.00	N	5	-350
95	20241007	20400	19000	20950	19000	229765	4688322350	00	0.00	N	2	1340
96	20241004	19060	18680	19150	18440	48649	913883090	00	0.00	N	2	470
97	20241002	18590	18360	19400	18300	76615	1428503780	00	0.00	N	2	370
98	20240930	18220	18650	18790	18190	26227	485269520	00	0.00	N	5	-400
99	20240927	18620	18790	18870	18430	27342	507800000	00	0.00	N	5	-60
100	20240926	18680	18930	19140	18680	41346	779324850	00	0.00	N	5	-320
101	20240925	19000	18900	19200	18900	37374	712050150	00	0.00	N	2	80
102	20240924	18920	19430	19430	18520	66224	1241456400	00	0.00	N	5	-330
103	20240923	19250	20050	20050	19220	77453	1510332610	00	0.00	N	2	390
104	20240920	18860	18690	19400	18500	78846	1506479690	00	0.00	N	2	720
105	20240919	18140	18250	18250	17890	27418	494345190	00	0.00	N	2	230
106	20240913	17910	17720	18330	17610	44868	804458230	00	0.00	N	2	190
107	20240912	17720	18030	18090	17420	46517	822492290	00	0.00	N	2	120
108	20240911	17600	16680	17900	16680	104165	1828113730	00	0.00	N	2	910
109	20240910	16690	16500	17080	16500	24898	417644950	00	0.00	N	2	30
110	20240909	16660	16070	16760	15760	42759	699074290	00	0.00	N	2	240
111	20240906	16420	17150	17150	16420	62751	1044823410	00	0.00	N	5	-790
112	20240905	17210	18280	18690	16500	80084	1407976370	00	0.00	N	5	-1160
113	20240904	18370	18230	18550	18020	61227	1116135210	00	0.00	N	5	-810
114	20240903	19180	19320	19930	19050	42775	833727290	00	0.00	N	5	-160
115	20240902	19340	19760	19760	19110	53072	1025482180	00	0.00	N	5	-390
116	20240830	19730	19660	19930	19660	19547	385702760	00	0.00	N	2	70
117	20240829	19660	19710	20100	19650	30706	607997550	00	0.00	N	5	-340
118	20240828	20000	20150	20800	19920	41798	845718460	00	0.00	N	5	-200
119	20240827	20200	20050	20500	19250	55620	1112747800	00	0.00	N	2	150
120	20240826	20050	20900	21000	19920	62018	1257947960	00	0.00	N	5	-500
121	20240823	20550	20600	21100	20300	47133	977528600	00	0.00	N	5	-50
122	20240822	20600	21000	21200	20400	54935	1136180500	00	0.00	N	5	-500
123	20240821	21100	21450	22000	20600	62747	1318491700	00	0.00	N	2	50
124	20240820	21050	20400	22000	20350	133558	2828675000	00	0.00	N	2	750
125	20240819	20300	21550	21900	20100	132762	2755955700	00	0.00	N	5	-1400
126	20240816	21700	21850	22100	21350	61977	1345165350	00	0.00	N	5	-150
127	20240814	21850	22500	22850	21750	109970	2448146600	00	0.00	N	5	-550
128	20240813	22400	22300	22950	22150	145424	3281360350	00	0.00	N	2	400
129	20240812	22000	21700	22200	21100	73703	1600275200	00	0.00	N	2	450
130	20240809	21550	22050	22200	21300	76743	1665536250	00	0.00	N	5	-100
131	20240808	21650	21100	21900	20550	138221	2925899600	00	0.00	N	2	100
132	20240807	21550	21000	22200	20800	126158	2707679350	00	0.00	N	2	150
133	20240806	21400	19400	21400	19300	233330	4833271470	00	0.00	N	2	2370
134	20240805	19030	22500	24000	17650	728907	15712695310	00	0.00	N	5	-3170
135	20240802	22200	22300	24500	22000	361442	8341600950	00	0.00	N	5	-700
136	20240801	22900	23100	23150	22550	74642	1709227200	00	0.00	N	2	50
137	20240731	22850	22700	23250	22050	103831	2339512300	00	0.00	N	2	200
138	20240730	22650	24100	24150	22500	140899	3231972900	00	0.00	N	5	-1550
139	20240729	24200	24400	24750	23650	83359	2018950750	00	0.00	N	2	150
140	20240726	24050	23950	24400	23400	117243	2791536950	00	0.00	N	2	550
141	20240725	23500	25300	25900	23500	184916	4514161700	00	0.00	N	5	-2400
142	20240724	25900	25600	26850	24850	222286	5792307450	00	0.00	N	2	750
143	20240723	25150	24200	25700	24000	161143	4053495450	00	0.00	N	2	800
144	20240722	24350	25700	26500	24150	227082	5683093450	00	0.00	N	5	-1200
145	20240719	25550	27300	27450	25350	363562	9572151100	00	0.00	N	5	-2300
146	20240718	27850	25550	28700	24550	1176236	32214325700	00	0.00	N	2	2050
147	20240717	25800	26500	27150	25500	350086	9164702200	00	0.00	N	5	-100
148	20240716	25900	26100	30650	25500	1930809	54762998450	00	0.00	N	5	-150
149	20240715	26050	23900	26450	23500	1144343	29087801600	00	0.00	N	2	3500
150	20240712	22550	23350	23450	22050	115981	2617895350	00	0.00	N	5	-600
151	20240711	23150	24050	24250	23100	125615	2959887450	00	0.00	N	5	-700
152	20240710	23850	23650	25450	23550	388205	9596323550	00	0.00	N	2	150
153	20240709	23700	23500	23850	22550	164936	3815823150	00	0.00	N	2	200
154	20240708	23500	23650	24250	23300	121477	2877571600	00	0.00	N	5	-400
155	20240705	23900	24700	24800	23600	108338	2603352750	00	0.00	N	5	-800
156	20240704	24700	23800	24950	23400	136654	3325551200	00	0.00	N	2	900
157	20240703	23800	25100	25500	23700	175702	4296068850	00	0.00	N	5	-1300
158	20240702	25100	26350	26550	23750	446661	11078615150	00	0.00	N	5	-750
159	20240701	25850	25450	26600	24650	509617	13181344250	00	0.00	N	2	900
160	20240628	24950	23650	25050	23400	243354	5949472900	00	0.00	N	2	1000
161	20240627	23950	24000	24450	23100	189752	4510947500	00	0.00	N	2	200
162	20240626	23750	24250	24450	23650	212906	5118915100	00	0.00	N	5	-1050
163	20240625	24800	23800	24900	23050	484067	11668485050	00	0.00	N	2	1450
164	20240624	23350	22350	23550	22350	279946	6484544600	00	0.00	N	2	1050
165	20240621	22300	23600	24550	22300	516053	11928749800	00	0.00	N	5	-100
166	20240620	22400	21850	23200	21700	158861	3569258650	00	0.00	N	2	250
167	20240619	22150	22000	23300	21800	301546	6860021850	00	0.00	N	2	100
168	20240618	22050	22800	22950	21650	210132	4642963500	00	0.00	N	5	-750
169	20240617	22800	20750	23650	20550	644020	14572649950	00	0.00	N	2	2250
170	20240614	20550	21400	21400	20500	82897	1727807000	00	0.00	N	5	-750
171	20240613	21300	21150	21500	20950	105146	2226374700	00	0.00	N	2	50
172	20240612	21250	22300	22300	20700	127583	2740428100	00	0.00	N	5	-800
173	20240611	22050	22700	23150	22050	316466	7128414850	00	0.00	N	5	-2050
174	20240610	24100	20850	24850	20500	1175232	27472693700	00	0.00	N	2	3250
175	20240607	20850	21450	21700	20700	71768	1508702300	00	0.00	N	5	-650
176	20240605	21500	22400	22400	21000	107220	2300395800	00	0.00	N	5	-900
177	20240604	22400	21800	22500	21550	101143	2218199900	00	0.00	N	2	50
178	20240603	22350	21700	22850	21500	292180	6504456200	00	0.00	N	2	1050
179	20240531	21300	20100	21350	20100	126179	2650148950	00	0.00	N	2	1200
180	20240530	20100	20700	21500	20100	77265	1600753900	00	0.00	N	5	-850
181	20240529	20950	21550	21650	20450	124209	2599323750	00	0.00	N	5	-550
182	20240528	21500	20350	22000	20350	274930	5889479650	00	0.00	N	2	1350
183	20240527	20150	19700	20250	19600	66859	1330821410	00	0.00	N	2	460
184	20240524	19690	19950	20100	19670	84131	1665944620	00	0.00	N	5	-410
185	20240523	20100	21250	21300	20050	98747	2002652300	00	0.00	N	5	-850
186	20240522	20950	20600	21700	20150	118721	2480512800	00	0.00	N	2	450
187	20240521	20500	20750	20800	20050	88951	1819215800	00	0.00	N	5	-350
188	20240520	20850	20900	21300	20700	75866	1588808250	00	0.00	N	5	-50
189	20240517	20900	22200	22200	20800	132620	2811169100	00	0.00	N	5	-1200
190	20240516	22100	23050	23100	21850	181670	4034469850	00	0.00	N	5	-1000
191	20240514	23100	23700	24000	22650	185293	4299224750	00	0.00	N	5	-500
192	20240513	23600	24000	24300	23200	140672	3327987050	00	0.00	N	5	-300
193	20240510	23900	23450	24050	23000	144090	3399467300	00	0.00	N	2	850
194	20240509	23050	23100	23550	22700	108785	2515743150	00	0.00	N	3	0
195	20240508	23050	22600	24350	22150	420506	9875110900	00	0.00	N	2	550
196	20240507	22500	22650	22750	22050	125411	2804336250	00	0.00	N	5	-150
197	20240503	22650	23750	23800	22600	111443	2562876750	00	0.00	N	5	-900
198	20240502	23550	22500	23850	22500	136639	3196034200	00	0.00	N	2	750
199	20240430	22800	23300	23500	22300	161046	3694224750	00	0.00	N	5	-450
200	20240429	23250	24250	24300	23150	204103	4786636500	00	0.00	N	5	-850
201	20240426	24100	25250	25300	23400	289343	6961092900	00	0.00	N	5	-900
202	20240425	25000	26350	26750	24850	224784	5778824850	00	0.00	N	5	-1000
203	20240424	26000	26250	26350	25450	194406	5048840550	00	0.00	N	5	-150
204	20240423	26150	24450	26600	24450	522705	13573431350	00	0.00	N	2	1800
205	20240422	24350	25100	25250	23850	260301	6380357850	00	0.00	N	5	-1000
206	20240419	25350	25450	27800	24300	1478663	38639709250	00	0.00	N	2	1150
207	20240418	24200	24850	25450	23600	342640	8321736700	00	0.00	N	5	-250
208	20240417	24450	25300	26300	24250	298447	7533562800	00	0.00	N	5	-800
209	20240416	25250	25450	26500	24600	278362	7072621300	00	0.00	N	5	-600
210	20240415	25850	27500	29050	25400	649067	17586742950	00	0.00	N	5	-1000
211	20240412	26850	25300	28650	25300	879473	23643929450	00	0.00	N	2	1400
212	20240411	25450	28350	29000	25250	733343	19447002550	00	0.00	N	5	-3250
213	20240409	28700	24700	29750	23700	2215836	61499608150	00	0.00	N	2	4200
214	20240408	24500	23500	24650	22350	332326	7767106200	00	0.00	N	2	450
215	20240405	24050	22100	25500	22050	1195630	29159155100	00	0.00	N	2	2200
216	20240404	21850	21750	22900	21350	152636	3375739200	00	0.00	N	2	350
217	20240403	21500	22950	23000	21200	175294	3804859000	00	0.00	N	5	-1250
218	20240402	22750	22950	23250	21900	179746	4066338200	00	0.00	N	5	-350
219	20240401	23100	23300	24350	22750	258857	6062314150	00	0.00	N	2	250
220	20240329	22850	21500	23300	21500	385257	8801067550	00	0.00	N	2	1150
221	20240328	21700	22400	22900	21550	174798	3859924300	00	0.00	N	5	-1100
222	20240327	22800	22350	22800	21250	231485	5080456350	00	0.00	N	2	200
223	20240326	22600	21750	22900	21600	246462	5499842950	00	0.00	N	2	1100
224	20240325	21500	22500	23750	21300	564002	12812456000	00	0.00	N	5	-350
225	20240322	21850	20200	22700	19970	508690	11043087180	00	0.00	N	2	1870
226	20240321	19980	20750	21050	19730	257114	5165199990	00	0.00	N	5	-870
227	20240320	20850	21600	21650	20600	139346	2931835650	00	0.00	N	5	-750
228	20240319	21600	21950	22600	21200	176048	3827696800	00	0.00	N	5	-450
229	20240318	22050	21550	23050	21150	413795	9271998050	00	0.00	N	2	950
230	20240315	21100	20500	21800	20000	307397	6428440700	00	0.00	N	2	550
231	20240314	20550	21700	22100	20500	171539	3636216800	00	0.00	N	5	-950
232	20240313	21500	20300	22600	19770	483005	10320602790	00	0.00	N	2	1200
233	20240312	20300	20700	20900	19110	510558	10138734020	00	0.00	N	5	-550
234	20240311	20850	19700	22750	19540	1053023	22340140400	00	0.00	N	2	1550
235	20240308	19300	19200	20000	18680	303047	5861262760	00	0.00	N	2	150
236	20240307	19150	19360	19600	18800	338463	6478320260	00	0.00	N	2	150
237	20240306	19000	18280	19500	18280	688696	13084924730	00	0.00	N	2	1300
238	20240305	17700	16570	17930	16450	183217	3205804670	00	0.00	N	2	1180
239	20240304	16520	16880	16900	16290	58732	967324560	00	0.00	N	5	-130
240	20240229	16650	17210	17210	16600	58215	979657510	00	0.00	N	5	-560
241	20240228	17210	16720	17490	16720	73160	1255352130	00	0.00	N	2	500
242	20240227	16710	17300	18380	16560	254920	4496419530	00	0.00	N	5	-330
243	20240226	17040	17430	17450	16940	62450	1071652110	00	0.00	N	5	-390
244	20240223	17430	18030	18060	17310	108816	1907490340	00	0.00	N	5	-690
245	20240222	18120	17040	18640	17030	621063	11182106420	00	0.00	N	2	1460
246	20240221	16660	16400	17070	16400	79821	1334935390	00	0.00	N	2	120
247	20240220	16540	16620	16790	16330	61934	1023461220	00	0.00	N	5	-150
248	20240219	16690	16900	16900	16480	59705	990720650	00	0.00	N	5	-280
249	20240216	16970	16900	17340	16820	80811	1376929350	00	0.00	N	2	70
250	20240215	16900	16980	17130	16440	133624	2239344910	00	0.00	N	2	470
251	20240214	16430	15600	16470	15420	116533	1875165120	00	0.00	N	2	710
252	20240213	15720	14900	15740	14870	129614	1976222740	00	0.00	N	2	590
253	20240208	15130	15180	15370	14920	55128	838728050	00	0.00	N	5	-10
254	20240207	15140	15650	18760	15140	647050	10963179380	00	0.00	N	2	400
255	20240206	14740	15140	15360	14600	46790	693224710	00	0.00	N	5	-510
256	20240205	15250	15380	15460	15020	23416	358736030	00	0.00	N	5	-50
257	20240202	15300	14880	15470	14760	33867	517219900	00	0.00	N	2	440
258	20240201	14860	15210	15490	14830	65911	989091560	00	0.00	N	5	-500
259	20240131	15360	15960	16150	15200	66945	1036975160	00	0.00	N	5	-600
260	20240130	15960	16210	16460	15550	63813	1010661910	00	0.00	N	5	-310
261	20240129	16270	16220	16670	16190	52058	851729110	00	0.00	N	2	170
262	20240126	16100	16950	16990	16100	88325	1460361800	00	0.00	N	5	-1060
263	20240125	17160	17820	17890	17000	57015	987485840	00	0.00	N	5	-840
264	20240124	18000	18010	18480	17530	79527	1423001870	00	0.00	N	2	20
265	20240123	17980	17200	18080	17200	85234	1512786090	00	0.00	N	2	580
266	20240122	17400	17450	17720	16850	81516	1408072760	00	0.00	N	5	-50
267	20240119	17450	17500	18150	17300	104627	1849449150	00	0.00	N	5	-130
268	20240118	17580	18110	18500	17090	339323	6028850980	00	0.00	N	5	-720
269	20240117	18300	19080	19620	18300	419342	8018870120	00	0.00	N	5	-630
270	20240116	18930	18640	19630	18110	270100	5112279530	00	0.00	N	2	80
271	20240115	18850	19000	19000	18000	169659	3156607270	00	0.00	N	2	250
272	20240112	18600	17530	19570	17500	576562	10892582610	00	0.00	N	2	950
273	20240111	17650	18010	18170	17240	112475	1987603050	00	0.00	N	5	-570
274	20240110	18220	18000	18310	17440	123736	2210010430	00	0.00	N	5	-50
275	20240109	18270	18450	18890	18000	133982	2465863700	00	0.00	N	5	-420
276	20240108	18690	18200	18700	17410	168836	3042468850	00	0.00	N	2	750
277	20240105	17940	17500	18660	17250	354771	6395669660	00	0.00	N	2	610
278	20240104	17330	16750	18940	16400	1467284	26385838000	00	0.00	N	2	1030
279	20240103	16300	15150	16370	14850	216525	3399339590	00	0.00	N	2	1120
280	20240102	15180	14950	15300	14840	67203	1015473140	00	0.00	N	2	350
281	20231228	14830	15170	15170	14770	62877	936724760	00	0.00	N	5	-170
282	20231227	15000	14610	15230	14610	100831	1512099050	02	0.00	N	2	280
283	20231226	14720	15630	15700	14710	243299	3675196920	00	0.00	N	5	-780
284	20231222	15500	14400	15700	14060	552408	8400349060	00	0.00	N	2	1180
285	20231221	14320	13750	14740	13670	229852	3276067280	00	0.00	N	2	540
286	20231220	13780	13960	14180	13700	69113	960502300	00	0.00	N	5	-180
287	20231219	13960	13860	14210	13840	43599	610808810	00	0.00	N	2	90
288	20231218	13870	13920	14430	13800	85612	1204261700	00	0.00	N	2	30
289	20231215	13840	13960	14220	13620	54410	757896540	00	0.00	N	5	-130
290	20231214	13970	14280	14340	13940	80232	1128524450	00	0.00	N	5	-290
291	20231213	14260	14440	15300	14080	542450	7984353560	00	0.00	N	2	360
292	20231212	13900	13610	14150	13470	147874	2057393010	00	0.00	N	2	120
293	20231211	13780	13680	15040	13520	534349	7572733310	00	0.00	N	2	670
294	20231208	13110	12780	13160	12680	33022	430066840	00	0.00	N	2	450
295	20231207	12660	12970	13080	12550	41422	528460280	00	0.00	N	5	-420
296	20231206	13080	13000	13180	12650	62242	801583400	00	0.00	N	2	80
297	20231205	13000	13840	14030	12990	104896	1414921270	00	0.00	N	5	-840
298	20231204	13840	13790	14300	13520	135187	1891723680	00	0.00	N	2	100
299	20231201	13740	13530	14380	13350	193003	2695562390	00	0.00	N	2	270
300	20231130	13470	13710	13900	13450	75975	1029479450	00	0.00	N	5	-320
301	20231129	13790	13900	13960	13610	101475	1395023120	00	0.00	N	5	-130
302	20231128	13920	13320	14140	13310	250244	3447235820	00	0.00	N	2	710
303	20231127	13210	13640	13730	13200	134434	1799093010	00	0.00	N	5	-520
304	20231124	13730	13620	13870	13230	144350	1959462730	00	0.00	N	2	130
305	20231123	13600	13010	14990	12880	1423320	20117026340	00	0.00	N	2	950
306	20231122	12650	13040	13050	12440	48884	615730360	00	0.00	N	5	-130
307	20231121	12780	12970	13140	12750	31543	404525960	00	0.00	N	5	-120
308	20231120	12900	12720	13070	12560	35072	450506180	00	0.00	N	2	180
309	20231117	12720	12810	12880	12430	40323	509858040	00	0.00	N	5	-90
310	20231116	12810	12800	13130	12610	43970	566658990	00	0.00	N	2	10
311	20231115	12800	13200	13210	12540	118110	1512909230	00	0.00	N	3	0
312	20231114	12800	11160	12910	11160	233220	2865240050	00	0.00	N	2	1540
313	20231113	11260	11450	11730	11050	60912	689135970	00	0.00	N	5	-60
314	20231110	11320	12000	12290	11050	154349	1756360260	00	0.00	N	5	-1040
315	20231109	12360	12840	12900	12360	50717	638448490	00	0.00	N	5	-420
316	20231108	12780	13000	13210	12700	41572	536315270	00	0.00	N	5	-190
317	20231107	12970	13500	13500	12780	75584	981472030	00	0.00	N	5	-400
318	20231106	13370	13220	13430	12800	79538	1053335340	00	0.00	N	2	290
319	20231103	13080	13530	13530	12850	65430	857879260	00	0.00	N	5	-30
320	20231102	13110	12700	13190	12560	78092	1012351990	00	0.00	N	2	560
321	20231101	12550	12530	13800	12510	269104	3532309770	00	0.00	N	2	30
322	20231031	12520	13320	13480	12450	134796	1751951710	00	0.00	N	5	-550
323	20231030	13070	13100	13750	12900	134589	1795819840	00	0.00	N	2	340
324	20231027	12730	13410	13750	12620	179921	2336112340	00	0.00	N	5	-570
325	20231026	13300	14300	14800	13230	255150	3578772620	00	0.00	N	5	-1200
326	20231025	14500	14800	16400	14500	391997	6120880290	00	0.00	N	5	-460
327	20231024	14960	15240	15320	14060	294978	4296086460	00	0.00	N	5	-410
328	20231023	15370	16450	16660	15330	345264	5463958940	00	0.00	N	5	-900
329	20231020	16270	18490	20300	16040	2110837	39725808180	00	0.00	N	5	-2130
330	20231019	18400	15860	20500	15500	4279942	81627147910	00	0.00	N	2	2250
331	20231018	16150	16740	17050	15800	109378	1774752290	00	0.00	N	5	-380
332	20231017	16530	16490	17200	16300	109098	1825651140	00	0.00	N	2	320
333	20231016	16210	16950	18230	15600	451308	7818058620	00	0.00	N	5	-350
334	20231013	16560	17390	17660	16510	202756	3446093200	00	0.00	N	5	-800
335	20231012	17360	18050	18200	17120	178695	3147173940	00	0.00	N	5	-970
336	20231011	18330	18030	18350	16850	388285	6901722860	00	0.00	N	5	-400
337	20231010	18730	17410	20300	16670	1634520	30692037090	00	0.00	N	2	2830
338	20231006	15900	15290	16170	15290	23112	365485730	00	0.00	N	2	400
339	20231005	15500	15820	15840	15170	47057	732376410	00	0.00	N	3	0
340	20231004	15500	16460	16750	15500	52937	843535650	00	0.00	N	5	-1290
341	20230927	16790	16100	16910	16100	57801	954286380	00	0.00	N	2	640
342	20230926	16150	17350	17350	16070	93722	1547778700	00	0.00	N	5	-1000
343	20230925	17150	18900	18980	17150	110402	1956186970	00	0.00	N	5	-1480
344	20230922	18630	18270	19550	18000	126569	2379304310	00	0.00	N	2	460
345	20230921	18170	18810	18810	18150	84179	1547884090	00	0.00	N	5	-740
346	20230920	18910	19780	19800	18870	107745	2059054280	00	0.00	N	5	-670
347	20230919	19580	21250	21450	19530	249246	4980751160	00	0.00	N	5	-1920
348	20230918	21500	21100	22150	20650	342911	7405052200	00	0.00	N	2	850
349	20230915	20650	20400	21500	20400	149451	3116683400	00	0.00	N	3	0
350	20230914	20650	20150	21250	20150	163145	3378006250	00	0.00	N	2	500
351	20230913	20150	21250	21700	20150	189430	3952880150	00	0.00	N	5	-1200
352	20230912	21350	22300	23200	21150	340367	7546283950	00	0.00	N	5	-950
353	20230911	22300	23200	23650	21650	484719	11020315950	00	0.00	N	5	-650
354	20230908	22950	24700	24850	22800	411725	9724208850	00	0.00	N	5	-2050
355	20230907	25000	25850	26200	23750	767697	19053900750	00	0.00	N	5	-850
356	20230906	25850	24800	29500	24550	4066983	110059716800	00	0.00	N	2	1050
357	20230905	24800	19400	24800	18810	3337324	75684021820	00	0.00	N	1	5710
358	20230904	19090	18760	20300	18660	509682	9905418460	00	0.00	N	2	790
359	20230901	18300	18070	19590	18050	411042	7699097000	00	0.00	N	2	310
360	20230831	17990	18250	18350	17830	140288	2528761570	00	0.00	N	5	-20
361	20230830	18010	18050	18370	17900	149267	2694129930	00	0.00	N	5	-10
362	20230829	18020	18270	18650	18010	143806	2630666870	00	0.00	N	5	-300
363	20230828	18320	18430	19200	18320	134145	2488558990	00	0.00	N	5	-30
364	20230825	18350	18520	19170	18350	160360	3008413060	00	0.00	N	5	-400
365	20230824	18750	19880	19950	18700	276030	5288689420	00	0.00	N	5	-740
366	20230823	19490	19250	21650	18720	1166422	23744200410	00	0.00	N	5	-80
367	20230822	19570	19180	22700	17430	2726969	56024482330	00	0.00	N	2	350
368	20230821	19220	20700	20700	18960	417589	8142032850	00	0.00	N	5	-1830
369	20230818	21050	22400	23500	20450	1141571	25094002950	00	0.00	N	2	100
370	20230817	20950	21400	23950	20300	1618066	35899235250	00	0.00	N	2	650
371	20230816	20300	22350	23850	20300	1047285	23316970000	00	0.00	N	5	-2050
372	20230814	22350	24450	24900	21400	1635601	37363278500	00	0.00	N	5	-2950
373	20230811	25300	20100	26400	18660	4832609	118366090200	00	0.00	N	2	4900
374	20230810	20400	25000	29400	20050	8664797	220548690140	00	0.00	N	2	7400