KissMeData/356680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	5160	5190	5590	5030	5209255	27728636210	00	0.00	N	2	295
3	20241121	4865	5340	5630	4860	3192270	16752255305	00	0.00	N	5	-205
4	20241120	5070	5260	5390	5060	1445418	7531110870	00	0.00	N	5	-160
5	20241119	5230	5000	5230	4920	1784444	9075090525	00	0.00	N	2	235
6	20241118	4995	4800	5040	4650	1480475	7246803785	00	0.00	N	2	390
7	20241115	4605	4635	4845	4345	1318884	5971886875	00	0.00	N	5	-30
8	20241114	4635	4990	5400	4625	10656204	54700060010	00	0.00	N	2	85
9	20241113	4550	4880	5090	4550	788633	3750037380	00	0.00	N	5	-325
10	20241112	4875	5110	5160	4850	830587	4153502350	00	0.00	N	5	-325
11	20241111	5200	5330	5370	5120	994535	5202827990	00	0.00	N	5	-80
12	20241108	5280	5550	5790	5210	7251676	39684824680	00	0.00	N	2	460
13	20241107	4820	5110	5110	4815	732873	3596348610	00	0.00	N	5	-270
14	20241106	5090	5000	5140	4820	821635	4126754325	00	0.00	N	2	120
15	20241105	4970	4875	5290	4810	2582690	13175316840	00	0.00	N	2	120
16	20241104	4850	4750	4890	4520	758480	3611796525	00	0.00	N	2	140
17	20241101	4710	4865	5020	4710	948195	4600222865	00	0.00	N	5	-340
18	20241031	5050	5230	5420	5000	1575929	8174019395	00	0.00	N	5	-270
19	20241030	5320	5380	5610	5240	1619935	8724579880	00	0.00	N	5	-190
20	20241029	5510	5830	5920	5470	2685563	15159335080	00	0.00	N	2	10
21	20241028	5500	5500	5890	5450	4882970	27763157130	00	0.00	N	5	-70
22	20241025	5570	5350	5720	5240	5726754	31733135020	00	0.00	N	2	130
23	20241024	5440	5060	5590	4975	13921935	74877729515	00	0.00	N	2	570
24	20241023	4870	4755	4975	4755	1555187	7612360960	00	0.00	N	2	90
25	20241022	4780	5360	5740	4780	13121945	70657278195	00	0.00	N	5	-95
26	20241021	4875	4875	4940	4755	765044	3736890170	00	0.00	N	3	0
27	20241018	4875	4925	4965	4800	770953	3747184870	00	0.00	N	5	-95
28	20241017	4970	5080	5250	4845	1807032	9070856945	00	0.00	N	5	-180
29	20241016	5150	5160	5220	5010	2468184	12644716140	00	0.00	N	5	-30
30	20241015	5180	4450	5530	4375	19429532	101486691505	00	0.00	N	2	920
31	20241014	4260	4220	4480	4140	1239806	5401420080	00	0.00	N	2	65
32	20241011	4195	4255	4280	4195	192125	813455620	00	0.00	N	5	-60
33	20241010	4255	4250	4355	4225	194671	831595360	00	0.00	N	2	5
34	20241008	4250	4250	4350	4220	261176	1110238995	00	0.00	N	5	-80
35	20241007	4330	4370	4380	4280	268872	1164865805	00	0.00	N	2	20
36	20241004	4310	4270	4390	4260	313235	1350843045	00	0.00	N	2	25
37	20241002	4285	4300	4615	4190	1752867	7717182345	00	0.00	N	5	-150
38	20240930	4435	4640	4700	4390	914191	4124708130	00	0.00	N	5	-105
39	20240927	4540	4605	4695	4500	1250949	5760527950	00	0.00	N	5	-115
40	20240926	4655	4200	5010	4110	13121445	62006962255	00	0.00	N	2	475
41	20240925	4180	4195	4295	4135	255474	1080616765	00	0.00	N	5	-15
42	20240924	4195	4330	4425	4175	475639	2033910145	00	0.00	N	2	25
43	20240923	4170	4210	4250	4130	219682	918340565	00	0.00	N	5	-40
44	20240920	4210	4390	4520	4210	473255	2073805350	00	0.00	N	5	-115
45	20240919	4325	4320	4405	4090	549250	2320362695	00	0.00	N	5	-35
46	20240913	4360	4600	4700	4360	1158242	5267010325	00	0.00	N	5	-70
47	20240912	4430	4415	4525	4395	419968	1872261195	00	0.00	N	2	30
48	20240911	4400	4500	4890	4310	2239507	10261844575	00	0.00	N	5	-55
49	20240910	4455	4560	4670	4440	839321	3811415340	00	0.00	N	5	-180
50	20240909	4635	4735	4950	4460	2697592	12717441275	00	0.00	N	2	40
51	20240906	4595	4910	5150	4525	4206676	20341533845	00	0.00	N	5	-305
52	20240905	4900	4585	5200	4365	18687720	91280043930	00	0.00	N	2	715
53	20240904	4185	4350	4380	4120	808250	3396996505	00	0.00	N	5	-300
54	20240903	4485	4685	4695	4480	632302	2878390780	00	0.00	N	5	-200
55	20240902	4685	4840	4985	4685	2419259	11757541515	00	0.00	N	5	-120
56	20240830	4805	4385	5030	4350	8608136	41686247540	00	0.00	N	2	505
57	20240829	4300	4435	4765	4275	1734732	7911310030	00	0.00	N	5	-200
58	20240828	4500	4765	4855	4500	1479355	6971600650	00	0.00	N	5	-210
59	20240827	4710	4610	5280	4610	11108656	55363119540	00	0.00	N	2	60
60	20240826	4650	4070	5060	4065	15582469	74075206570	00	0.00	N	2	505
61	20240823	4145	4430	4870	4040	12693472	57169159530	00	0.00	N	2	335
62	20240822	3810	3730	3815	3655	143528	550912750	00	0.00	N	2	120
63	20240821	3690	3720	3725	3600	49342	179649050	00	0.00	N	2	5
64	20240820	3685	3630	3755	3565	96744	356065625	00	0.00	N	2	140
65	20240819	3545	3685	3695	3530	60290	216660020	00	0.00	N	5	-135
66	20240816	3680	3725	3775	3680	42914	159296200	00	0.00	N	5	-35
67	20240814	3715	3690	3820	3645	98026	364892210	00	0.00	N	2	125
68	20240813	3590	3695	3750	3545	119499	431748800	00	0.00	N	5	-120
69	20240812	3710	3600	3750	3600	93498	344060810	00	0.00	N	2	120
70	20240809	3590	3540	3660	3540	74626	268605925	00	0.00	N	2	65
71	20240808	3525	3685	3685	3445	100749	352949160	00	0.00	N	5	-50
72	20240807	3575	3470	3650	3470	171147	612824200	00	0.00	N	2	80
73	20240806	3495	3200	3530	3200	246798	842731690	00	0.00	N	2	225
74	20240805	3270	3760	3805	3100	469465	1610299650	00	0.00	N	5	-585
75	20240802	3855	3980	4075	3845	166362	648819500	00	0.00	N	5	-225
76	20240801	4080	4060	4160	4060	77386	317433125	00	0.00	N	2	20
77	20240731	4060	4005	4070	3905	125503	499758500	00	0.00	N	2	55
78	20240730	4005	4240	4285	4005	137419	566150060	00	0.00	N	5	-260
79	20240729	4265	4055	4275	4000	250075	1048387000	00	0.00	N	2	210
80	20240726	4055	4000	4070	3990	78636	316172910	00	0.00	N	2	20
81	20240725	4035	3970	4055	3960	165283	661397925	00	0.00	N	5	-20
82	20240724	4055	4070	4180	4055	175346	719867570	00	0.00	N	5	-65
83	20240723	4120	4220	4285	4090	147709	614780425	00	0.00	N	5	-55
84	20240722	4175	4560	4740	4175	407240	1789560510	00	0.00	N	5	-205
85	20240719	4380	4395	4435	4115	125327	543916030	00	0.00	N	5	-10
86	20240718	4390	4250	4420	4145	157332	675415100	00	0.00	N	2	95
87	20240717	4295	4455	4500	4295	162022	713268030	00	0.00	N	5	-175
88	20240716	4470	4510	4590	4470	94703	426138810	00	0.00	N	5	-60
89	20240715	4530	4585	4610	4440	182465	822944240	00	0.00	N	5	-60
90	20240712	4590	4620	4660	4580	113501	523245755	00	0.00	N	5	-60
91	20240711	4650	4660	4720	4650	93013	434475605	00	0.00	N	5	-5
92	20240710	4655	4725	4725	4610	111359	516565830	00	0.00	N	5	-25
93	20240709	4680	4690	4790	4680	108567	511824330	00	0.00	N	5	-65
94	20240708	4745	4665	4775	4665	105465	498257615	00	0.00	N	2	85
95	20240705	4660	4815	4820	4655	188233	889964760	00	0.00	N	5	-120
96	20240704	4780	4700	4850	4700	128478	614613625	00	0.00	N	2	65
97	20240703	4715	4705	4800	4685	146152	690503895	00	0.00	N	2	10
98	20240702	4705	4720	4755	4615	227434	1061675965	00	0.00	N	5	-50
99	20240701	4755	4795	4825	4695	272166	1291162330	00	0.00	N	5	-40
100	20240628	4795	5020	5070	4765	495764	2429298920	00	0.00	N	5	-225
101	20240627	5020	5190	5350	4920	535185	2753218525	00	0.00	N	5	-210
102	20240626	5230	5310	5450	5160	343247	1809189530	00	0.00	N	5	-70
103	20240625	5300	5410	5450	5210	444059	2357706740	00	0.00	N	5	-140
104	20240624	5440	5150	5650	5150	1481925	8111161960	00	0.00	N	2	290
105	20240621	5150	5200	5290	5080	306588	1585646750	00	0.00	N	5	-70
106	20240620	5220	5270	5360	5160	475436	2497137380	00	0.00	N	5	-70
107	20240619	5290	5300	6060	5250	5357276	30431444560	00	0.00	N	5	-50
108	20240618	5340	5100	5370	5080	525862	2779961380	00	0.00	N	2	260
109	20240617	5080	4995	5220	4915	371471	1897416300	00	0.00	N	2	170
110	20240614	4910	4925	4970	4830	183993	899639015	00	0.00	N	2	15
111	20240613	4895	5060	5170	4885	436837	2196880780	00	0.00	N	5	-145
112	20240612	5040	4960	5440	4960	1304032	6753011400	00	0.00	N	2	75
113	20240611	4965	5000	5770	4940	5454527	29555989870	00	0.00	N	2	120
114	20240610	4845	4675	4890	4670	141542	679574745	00	0.00	N	2	125
115	20240607	4720	4700	4760	4700	75956	358928965	00	0.00	N	2	25
116	20240605	4695	4610	4750	4595	119491	557896435	00	0.00	N	2	55
117	20240604	4640	4800	4800	4630	194173	912268540	00	0.00	N	5	-160
118	20240603	4800	4885	4985	4800	173397	841066190	00	0.00	N	5	-110
119	20240531	4910	4950	5040	4900	106298	525900685	00	0.00	N	5	-70
120	20240530	4980	5010	5150	4950	193563	972745940	00	0.00	N	5	-30
121	20240529	5010	5180	5200	5000	195058	990739090	00	0.00	N	5	-170
122	20240528	5180	5010	5510	4990	1254922	6659726135	00	0.00	N	2	200
123	20240527	4980	5050	5050	4830	278639	1374025000	00	0.00	N	5	-50
124	20240524	5030	5000	5140	4960	185852	935324610	00	0.00	N	5	-50
125	20240523	5080	5190	5300	5030	311116	1606433650	00	0.00	N	5	-110
126	20240522	5190	5470	5490	5110	472064	2484035710	00	0.00	N	5	-300
127	20240521	5490	5500	5550	5410	131501	720364090	00	0.00	N	5	-10
128	20240520	5500	5600	5630	5440	238063	1308046130	00	0.00	N	5	-100
129	20240517	5600	5880	5880	5500	323373	1844997770	00	0.00	N	5	-220
130	20240516	5820	5840	5880	5750	270516	1571972400	00	0.00	N	5	-10
131	20240514	5830	5650	5920	5650	940779	5484450420	00	0.00	N	2	200
132	20240513	5630	5610	5690	5590	149673	841298670	00	0.00	N	2	40
133	20240510	5590	5590	5690	5590	174785	984405320	00	0.00	N	3	0
134	20240509	5590	5600	5690	5560	269108	1511680870	00	0.00	N	5	-20
135	20240508	5610	5600	5640	5500	232080	1291394910	00	0.00	N	2	20
136	20240507	5590	5650	5700	5560	176290	985916930	00	0.00	N	5	-40
137	20240503	5630	5720	5760	5620	108429	613908220	00	0.00	N	5	-30
138	20240502	5660	5680	5720	5610	162182	915732310	00	0.00	N	5	-20
139	20240430	5680	5740	5850	5660	215312	1229269790	00	0.00	N	5	-70
140	20240429	5750	5850	5960	5750	292665	1706218210	00	0.00	N	5	-20
141	20240426	5770	5790	5970	5690	499194	2893061770	00	0.00	N	2	160
142	20240425	5610	5760	5810	5610	253284	1440448440	00	0.00	N	5	-190
143	20240424	5800	5740	5830	5700	453371	2619963340	00	0.00	N	2	140
144	20240423	5660	5540	6090	5510	2141740	12471782980	00	0.00	N	2	150
145	20240422	5510	5450	5650	5450	207483	1146391690	00	0.00	N	2	50
146	20240419	5460	5730	5860	5350	563019	3129711780	00	0.00	N	5	-290
147	20240418	5750	5690	5810	5690	252149	1452003660	00	0.00	N	2	40
148	20240417	5710	5760	5840	5710	213488	1229045220	00	0.00	N	2	10
149	20240416	5700	5730	5990	5660	695145	4042830270	00	0.00	N	5	-120
150	20240415	5820	5810	5890	5700	335822	1940802440	00	0.00	N	5	-110
151	20240412	5930	6000	6090	5920	434866	2607139850	00	0.00	N	5	-40
152	20240411	5970	5960	6010	5810	480400	2840003850	00	0.00	N	5	-110
153	20240409	6080	6010	6360	5970	1278812	7893171650	00	0.00	N	2	70
154	20240408	6010	6190	6260	6010	520818	3192762760	00	0.00	N	3	0
155	20240405	6010	6070	6230	5950	739596	4505377000	00	0.00	N	5	-150
156	20240404	6160	5980	6240	5960	624257	3837586340	00	0.00	N	2	220
157	20240403	5940	6040	6300	5900	801859	4899736860	00	0.00	N	5	-230
158	20240402	6170	6350	6470	6100	821322	5137722880	00	0.00	N	5	-180
159	20240401	6350	6210	6460	6180	918116	5831737980	00	0.00	N	2	180
160	20240329	6170	6150	6330	6090	767975	4762051040	00	0.00	N	5	-60
161	20240328	6230	6730	7140	6210	6734774	45274711510	00	0.00	N	5	-280
162	20240327	6510	6650	6710	6360	3430401	22432774240	00	0.00	N	5	-270
163	20240326	6780	5990	6890	5930	15951139	105583153660	00	0.00	N	2	780
164	20240325	6000	5860	6240	5820	855777	5178075670	00	0.00	N	2	140
165	20240322	5860	5880	5930	5790	312526	1828530240	00	0.00	N	5	-80
166	20240321	5940	5980	6080	5920	493616	2957919900	00	0.00	N	5	-40
167	20240320	5980	5970	6440	5840	2407627	14650448480	00	0.00	N	5	-140
168	20240319	6120	5650	6530	5470	3872862	23956208130	00	0.00	N	2	470
169	20240318	5650	5690	5740	5600	206812	1170319250	00	0.00	N	5	-40
170	20240315	5690	5830	5840	5680	242202	1389290260	00	0.00	N	5	-130
171	20240314	5820	5990	5990	5810	168289	982995400	00	0.00	N	5	-80
172	20240313	5900	5810	6020	5760	318754	1876511350	00	0.00	N	2	100
173	20240312	5800	5940	5980	5720	359918	2096276560	00	0.00	N	5	-130
174	20240311	5930	6050	6100	5920	286454	1719993360	00	0.00	N	5	-150
175	20240308	6080	6200	6340	6070	390357	2412791720	00	0.00	N	5	-120
176	20240307	6200	6300	6360	6040	429813	2651467280	00	0.00	N	5	-90
177	20240306	6290	6280	6430	6220	438824	2771941070	00	0.00	N	5	-90
178	20240305	6380	6040	6380	6030	668520	4175125620	00	0.00	N	2	300
179	20240304	6080	6020	6140	5910	267854	1615789730	00	0.00	N	2	110
180	20240229	5970	6160	6160	5860	495847	2963338590	00	0.00	N	5	-190
181	20240228	6160	6200	6380	6060	687833	4285860630	00	0.00	N	2	60
182	20240227	6100	6200	6220	6030	337498	2063004060	00	0.00	N	5	-120
183	20240226	6220	6300	6300	6120	299810	1860374780	00	0.00	N	5	-80
184	20240223	6300	6370	6650	6250	937058	6027101950	00	0.00	N	5	-140
185	20240222	6440	6220	6480	6120	1264385	8036331770	00	0.00	N	2	340
186	20240221	6100	6220	6350	6090	387977	2392442730	00	0.00	N	5	-170
187	20240220	6270	6310	6380	6100	577296	3579467330	00	0.00	N	5	-140
188	20240219	6410	6190	6410	6070	940280	5876238960	00	0.00	N	2	370
189	20240216	6040	6230	6260	6000	600062	3655631290	00	0.00	N	5	-230
190	20240215	6270	6190	6450	6020	1605107	10087118880	00	0.00	N	2	180
191	20240214	6090	5860	6160	5770	948671	5726672980	00	0.00	N	2	270
192	20240213	5820	5800	5900	5750	402741	2345761100	00	0.00	N	2	120
193	20240208	5700	5610	5720	5580	255536	1447059280	00	0.00	N	2	90
194	20240207	5610	5570	5730	5560	226025	1271061550	00	0.00	N	2	20
195	20240206	5590	5660	5710	5480	401171	2247771160	00	0.00	N	5	-80
196	20240205	5670	5720	5790	5570	224363	1278383980	00	0.00	N	5	-70
197	20240202	5740	5680	6080	5540	865410	5006585040	00	0.00	N	2	210
198	20240201	5530	5710	5830	5400	634468	3548569820	00	0.00	N	5	-300
199	20240131	5830	5660	6120	5660	711558	4197548020	00	0.00	N	2	50
200	20240130	5780	6000	6000	5560	529441	3067348670	00	0.00	N	5	-110
201	20240129	5890	6560	6650	5470	2034120	12374495100	00	0.00	N	5	-520
202	20240126	6410	6190	6470	6120	1021298	6486754530	00	0.00	N	2	370
203	20240125	6040	6220	6300	5990	412988	2501817330	00	0.00	N	5	-180
204	20240124	6220	6360	6490	6190	656354	4154378150	00	0.00	N	5	-90
205	20240123	6310	6310	6390	6060	591797	3692712850	00	0.00	N	2	50
206	20240122	6260	6140	6370	6060	870154	5462075120	00	0.00	N	2	200
207	20240119	6060	5960	6150	5930	515973	3117863130	00	0.00	N	2	230
208	20240118	5830	5750	6000	5700	442686	2590301790	00	0.00	N	2	20
209	20240117	5810	6080	6220	5810	614393	3642950290	00	0.00	N	5	-310
210	20240116	6120	5950	6220	5890	799664	4869486830	00	0.00	N	2	90
211	20240115	6030	6290	6290	6010	890355	5437347720	00	0.00	N	5	-400
212	20240112	6430	6870	6930	6400	1245441	8271452370	00	0.00	N	5	-390
213	20240111	6820	6580	6900	6480	3017592	20433750910	00	0.00	N	2	300
214	20240110	6520	6780	6940	6400	2087362	13856642910	00	0.00	N	5	-240
215	20240109	6760	7000	7020	6630	2514958	17088697360	00	0.00	N	2	40
216	20240108	6720	6420	6850	6300	3150717	21128208870	00	0.00	N	2	320
217	20240105	6400	6330	6900	6200	4273585	28134625890	00	0.00	N	2	90
218	20240104	6310	6000	6430	5930	1707164	10682419320	00	0.00	N	2	260
219	20240103	6050	6220	6220	6030	523679	3188432990	00	0.00	N	5	-210
220	20240102	6260	6190	6270	6010	765833	4716173680	00	0.00	N	2	160
221	20231228	6100	5960	6120	5890	650396	3924185900	00	0.00	N	2	120
222	20231227	5980	6050	6070	5850	899213	5364315620	02	0.00	N	5	-10
223	20231226	5990	6150	6220	5960	949565	5734123070	00	0.00	N	5	-220
224	20231222	6210	6330	6560	6190	1345688	8566340900	00	0.00	N	5	-80
225	20231221	6290	6550	6680	6280	1604671	10320067370	00	0.00	N	5	-400
226	20231220	6690	6730	7130	6420	4916791	33615241660	00	0.00	N	5	-40
227	20231219	6730	6610	6820	6520	1826428	12169892460	00	0.00	N	5	-80
228	20231218	6810	6710	6950	6620	2626673	17822046740	00	0.00	N	2	100
229	20231215	6710	6700	6960	6410	3472502	23293019820	00	0.00	N	2	60
230	20231214	6650	7260	7520	6500	8124473	57298912820	00	0.00	N	5	-360
231	20231213	7010	7760	7870	6990	6502508	47240269110	00	0.00	N	5	-860
232	20231212	7870	7670	8310	7560	23763192	187141522700	00	0.00	N	2	320
233	20231211	7550	5840	7740	5770	42824816	300955945030	00	0.00	N	2	1590
234	20231208	5960	5950	6200	5830	4417988	26588617240	00	0.00	N	2	130
235	20231207	5830	6160	6250	5650	4455148	26365452030	00	0.00	N	5	-260
236	20231206	6090	5890	6840	5800	20109918	127108046220	00	0.00	N	2	200
237	20231205	5890	5390	6290	5230	25119054	149164375860	00	0.00	N	2	810
238	20231204	5080	5280	5280	5080	625534	3227952220	00	0.00	N	5	-180
239	20231201	5260	5150	5390	5140	1044279	5482971670	00	0.00	N	5	-70
240	20231130	5330	5130	5390	5080	1363805	7204584210	00	0.00	N	2	260
241	20231129	5070	5170	5340	5050	775985	4005345960	00	0.00	N	5	-130
242	20231128	5200	5320	5460	5030	2344000	12347393530	00	0.00	N	2	180
243	20231127	5020	5400	5420	5020	896992	4657182115	00	0.00	N	5	-360
244	20231124	5380	5350	5460	5160	1224674	6524565430	00	0.00	N	2	70
245	20231123	5310	5500	5710	5280	2205567	12095668910	00	0.00	N	5	-260
246	20231122	5570	5230	5570	5090	2953069	15880313950	00	0.00	N	2	250
247	20231121	5320	5070	5390	4995	2865324	14975840565	00	0.00	N	2	290
248	20231120	5030	5060	5150	5020	734840	3728999390	00	0.00	N	5	-90
249	20231117	5120	5110	5180	4770	1142153	5699251120	00	0.00	N	2	70
250	20231116	5050	5000	5120	4930	715686	3593940855	00	0.00	N	2	90
251	20231115	4960	4995	5090	4915	1060057	5288180750	00	0.00	N	5	-30
252	20231114	4990	4900	5030	4845	745211	3688681475	00	0.00	N	2	175
253	20231113	4815	4665	4940	4630	1001223	4821506740	00	0.00	N	2	150
254	20231110	4665	4820	4825	4630	584325	2747163060	00	0.00	N	5	-160
255	20231109	4825	5060	5110	4795	1092267	5355764975	00	0.00	N	5	-275
256	20231108	5100	5460	5600	4990	1774551	9447750710	00	0.00	N	5	-250
257	20231107	5350	5600	5600	5270	1542529	8333402730	00	0.00	N	5	-250
258	20231106	5600	5780	5820	5470	2812611	15877886240	00	0.00	N	5	-90
259	20231103	5690	5650	5860	5320	3943854	22269619710	00	0.00	N	2	80
260	20231102	5610	5300	5690	5260	3466608	19108277740	00	0.00	N	2	410
261	20231101	5200	5470	5550	5180	2228247	11938913620	00	0.00	N	5	-150
262	20231031	5350	5260	5500	5080	3844854	20417958420	00	0.00	N	2	210
263	20231030	5140	5030	5230	5000	1539159	7906679250	00	0.00	N	2	120
264	20231027	5020	5280	5450	4900	2734176	14069952400	00	0.00	N	5	-260
265	20231026	5280	5800	5860	5220	4407987	24526063200	00	0.00	N	5	-970
266	20231025	6250	5930	6470	5710	16570131	101808315340	00	0.00	N	2	460
267	20231024	5790	5630	6480	5400	13857857	83443773610	00	0.00	N	2	100
268	20231023	5690	4955	5950	4910	14000007	79084607270	00	0.00	N	2	660
269	20231020	5030	5260	5870	5030	11702865	65450981350	00	0.00	N	5	-350
270	20231019	5380	5160	5770	5070	12347184	67489250310	00	0.00	N	2	160
271	20231018	5220	4790	5430	4780	7729761	40237939355	00	0.00	N	2	285
272	20231017	4935	4610	5190	4610	8755882	43559557580	00	0.00	N	2	315
273	20231016	4620	4860	4985	4585	1774711	8391178320	00	0.00	N	5	-410
274	20231013	5030	5270	5380	4920	2785515	14166405820	00	0.00	N	5	-520
275	20231012	5550	5310	5700	5210	8661518	47455781940	00	0.00	N	2	300
276	20231011	5250	5480	5890	5180	7801469	43318201300	00	0.00	N	2	20
277	20231010	5230	5200	5980	4800	32115214	174103179835	00	0.00	N	2	260
278	20231006	4970	4215	4970	4210	10571579	49740794415	00	0.00	N	1	1145
279	20231005	3825	4110	4265	3825	1000643	4019129910	00	0.00	N	5	-245
280	20231004	4070	4420	4445	4035	1241703	5177241585	00	0.00	N	5	-425
281	20230927	4495	4490	4565	4355	1136878	5072391805	00	0.00	N	5	-25
282	20230926	4520	4845	5090	4495	2651105	12548769330	00	0.00	N	5	-325
283	20230925	4845	5180	5530	4835	4513095	23519024380	00	0.00	N	5	-395
284	20230922	5240	6150	6700	5210	14566963	88747505660	00	0.00	N	5	-780
285	20230921	6020	5930	7190	5880	34045392	226087109280	00	0.00	N	5	-80
286	20230920	6100	5130	6750	5010	33941696	204191926730	00	0.00	N	2	900
287	20230919	5200	4990	5290	4850	3384758	17198066590	00	0.00	N	2	325
288	20230918	4875	5100	5280	4850	1928730	9725578805	00	0.00	N	5	-205
289	20230915	5080	4500	5300	4500	5411065	27396335450	00	0.00	N	2	555
290	20230914	4525	4420	4850	4345	2023089	9330366355	00	0.00	N	2	220
291	20230913	4305	4640	4820	4235	925611	4136364750	00	0.00	N	5	-335
292	20230912	4640	4695	5290	4595	5764179	29050488910	00	0.00	N	2	140
293	20230911	4500	4670	4900	4480	1019866	4724421075	00	0.00	N	5	-185
294	20230908	4685	4700	5010	4635	1060525	5091935890	00	0.00	N	5	-175
295	20230907	4860	4900	5390	4665	3998023	20312488290	00	0.00	N	5	-105
296	20230906	4965	5150	5480	4965	3483347	18236910765	00	0.00	N	5	-55
297	20230905	5020	4955	5270	4885	4562461	23306384670	00	0.00	N	2	90
298	20230904	4930	5070	5300	4865	2216643	11241856950	00	0.00	N	5	-200
299	20230901	5130	5460	5560	5120	1928704	10252474020	00	0.00	N	5	-410
300	20230831	5540	5650	5750	5410	2326325	12980812250	00	0.00	N	5	-210
301	20230830	5750	6060	6140	5600	4701177	27426121440	00	0.00	N	5	-180
302	20230829	5930	6350	7310	5830	28756288	190809826700	00	0.00	N	3	0
303	20230828	5930	4645	5930	4335	22467130	119637291025	00	0.00	N	1	1365
304	20230825	4565	4645	5270	4430	6433154	31479267415	00	0.00	N	5	-175
305	20230824	4740	5110	5400	4425	21573892	106704886555	00	0.00	N	2	545
306	20230823	4195	3230	4195	3215	2324326	9190058660	00	0.00	N	1	965
307	20230822	3230	3450	3465	3225	270640	901123470	00	0.00	N	5	-110
308	20230821	3340	3145	3475	3125	883512	2937259745	00	0.00	N	2	215
309	20230818	3125	3620	3665	3100	1050031	3514084985	00	0.00	N	5	-640
310	20230817	3765	4255	4270	3720	2392468	9725112220	00	0.00	N	5	-405
311	20230816	4170	4380	4555	4085	1444939	6223877400	00	0.00	N	5	-255
312	20230814	4425	4460	4950	4200	6751836	31438025820	00	0.00	N	5	-15
313	20230811	4440	4150	4530	4120	2671396	11746793610	00	0.00	N	2	370
314	20230810	4070	4290	4435	4040	3248493	13794858760	00	0.00	N	2	5
315	20230809	4065	4180	4595	4000	3708061	15954200975	00	0.00	N	5	-20
316	20230808	4085	3760	4700	3635	11965269	52010060115	00	0.00	N	2	330
317	20230807	3755	3695	3930	3655	309046	1173964440	00	0.00	N	5	-40
318	20230804	3795	3730	3895	3730	318823	1209572460	00	0.00	N	5	-55
319	20230803	3850	4120	4140	3755	785657	3074480835	00	0.00	N	5	-340
320	20230802	4190	4035	4525	4035	2354384	10131835995	00	0.00	N	2	170
321	20230801	4020	3985	4125	3900	265438	1068346830	00	0.00	N	5	-10
322	20230731	4030	3910	4135	3810	585394	2356055140	00	0.00	N	2	225
323	20230728	3805	3740	3890	3605	199884	762555700	00	0.00	N	2	5
324	20230727	3800	3640	3875	3640	291054	1105740175	00	0.00	N	2	170
325	20230726	3630	3925	3930	3535	558622	2061243870	00	0.00	N	5	-255
326	20230725	3885	4035	4095	3875	290028	1144427405	00	0.00	N	5	-150
327	20230724	4035	4130	4190	3955	299444	1214414065	00	0.00	N	5	-130
328	20230721	4165	4250	4305	4150	198692	834921585	00	0.00	N	5	-165
329	20230720	4330	4375	4390	4150	229340	986929455	00	0.00	N	5	-20
330	20230719	4350	4395	4510	4330	218688	957898445	00	0.00	N	5	-25
331	20230718	4375	4570	4570	4340	321631	1413189285	00	0.00	N	5	-105
332	20230717	4480	4565	4590	4405	242202	1083246870	00	0.00	N	5	-120
333	20230714	4600	4585	4600	4460	434742	1964405065	00	0.00	N	5	-15
334	20230713	4615	5020	5020	4510	1069056	5019218555	00	0.00	N	5	-270
335	20230712	4885	4855	5100	4720	1104038	5401704880	00	0.00	N	2	70
336	20230711	4815	4940	5100	4630	742851	3629150405	00	0.00	N	5	-115
337	20230710	4930	4955	5050	4790	418178	2060063725	00	0.00	N	5	-90
338	20230707	5020	4980	5080	4875	331784	1656950140	00	0.00	N	2	40
339	20230706	4980	5090	5150	4945	534479	2686993295	00	0.00	N	5	-180
340	20230705	5160	5290	5390	5020	783988	4033225500	00	0.00	N	5	-140
341	20230704	5300	5330	5650	5300	1287740	7058834280	00	0.00	N	5	-100
342	20230703	5400	5500	5570	5340	877775	4755954060	00	0.00	N	5	-180
343	20230630	5580	6090	6230	5490	2076282	11990387580	00	0.00	N	5	-770
344	20230629	6350	6160	6400	5980	4106739	25576604200	00	0.00	N	2	330
345	20230628	6020	6470	6550	5930	3055555	18968846090	00	0.00	N	5	-280
346	20230627	6300	6840	7140	6090	8561561	57378852660	00	0.00	N	5	-240
347	20230626	6540	5800	7590	5750	28895656	197833177470	00	0.00	N	2	700
348	20230623	5840	6030	6150	5540	2295231	13251419890	00	0.00	N	2	230
349	20230622	5610	5550	6170	5530	2971581	17311100830	00	0.00	N	5	-120
350	20230621	5730	5810	5950	5410	1050307	6005662240	00	0.00	N	5	-160
351	20230620	5890	5750	5890	5600	864628	4980677350	00	0.00	N	2	200
352	20230619	5690	5650	5700	5400	600562	3362207270	00	0.00	N	5	-80
353	20230616	5770	5610	5770	5480	1069541	6025837470	00	0.00	N	2	280
354	20230615	5490	5600	5740	5320	707143	3923885820	00	0.00	N	5	-30
355	20230614	5520	5790	5840	5410	1080196	6105559510	00	0.00	N	5	-210
356	20230613	5730	5690	5860	5610	1000411	5729902950	00	0.00	N	5	-160
357	20230612	5890	5750	5920	5680	961393	5598019370	00	0.00	N	2	70
358	20230609	5820	6050	6080	5680	1310264	7620523010	00	0.00	N	5	-170
359	20230608	5990	6280	6280	5870	1400344	8434751340	00	0.00	N	5	-290
360	20230607	6280	6730	7060	6230	9934210	65248504570	00	0.00	N	2	30
361	20230605	6250	4775	6250	4715	18562484	106309885595	00	0.00	N	1	1440
362	20230602	4810	4360	4935	4285	4933433	22918594310	00	0.00	N	2	110
363	20230601	4700	4740	4975	4555	6331777	30168235955	00	0.00	N	2	45
364	20230531	4655	4825	4860	4620	1526990	7232091375	00	0.00	N	5	-185
365	20230530	4840	5150	5390	4760	7966497	40156949955	00	0.00	N	5	-135
366	20230526	4975	5000	5140	4880	1166490	5851700490	00	0.00	N	3	0
367	20230525	4975	4925	5090	4925	1161203	5822147210	00	0.00	N	2	85
368	20230524	4890	4580	4890	4580	1253178	5942646050	00	0.00	N	2	100
369	20230523	4790	4450	5520	4320	32300524	165623071640	00	0.00	N	2	430
370	20230522	4360	4535	4690	4300	4520170	20292600765	00	0.00	N	5	-175
371	20230519	4535	4525	5330	4340	24462864	120323597370	00	0.00	N	2	185
372	20230518	4350	4050	4705	3710	38155064	166825001620	00	0.00	N	2	730
373	20230517	3620	2820	3620	2785	3316041	11687302550	00	0.00	N	1	835
374	20230516	2785	2755	2900	2705	380191	1045380115	00	0.00	N	5	-105
375	20230515	2890	3005	3125	2890	572351	1716545710	00	0.00	N	5	-105
376	20230512	2995	2855	3085	2845	597480	1780504840	00	0.00	N	2	165
377	20230511	2830	2815	3000	2780	442311	1292403790	00	0.00	N	2	70
378	20230510	2760	2760	2840	2750	75000	207933150	00	0.00	N	5	-25
379	20230509	2785	2855	2935	2785	108467	305339575	00	0.00	N	5	-95
380	20230508	2880	2945	2955	2870	86440	251571585	00	0.00	N	5	-45
381	20230504	2925	2905	2955	2870	117950	343236455	00	0.00	N	2	20
382	20230503	2905	2755	3005	2735	359929	1048822210	00	0.00	N	2	110
383	20230502	2795	2730	2835	2710	122964	339717915	00	0.00	N	2	85
384	20230428	2710	2795	2835	2700	197123	541496020	00	0.00	N	5	-70
385	20230427	2780	2810	2835	2770	115210	321763065	00	0.00	N	5	-5
386	20230426	2785	2825	2900	2775	233929	658510500	00	0.00	N	5	-80
387	20230425	2865	2970	3015	2835	393587	1142042775	00	0.00	N	5	-125
388	20230424	2990	3115	3115	2980	390167	1174737905	00	0.00	N	5	-120
389	20230421	3110	3145	3195	3105	226849	711619520	00	0.00	N	5	-40
390	20230420	3150	3190	3280	3145	414896	1333655255	00	0.00	N	5	-30
391	20230419	3180	3125	3225	3120	275544	871233485	00	0.00	N	2	55
392	20230418	3125	3210	3230	3110	354402	1117041810	00	0.00	N	5	-105
393	20230417	3230	3150	3315	3105	600858	1928837700	00	0.00	N	2	100
394	20230414	3130	3215	3285	3095	547789	1727184220	00	0.00	N	5	-80
395	20230413	3210	3310	3315	3130	307255	989643880	00	0.00	N	5	-80
396	20230412	3290	3340	3395	3270	328569	1093969120	00	0.00	N	5	-10
397	20230411	3300	3450	3460	3270	547881	1818065860	00	0.00	N	5	-150
398	20230410	3450	3480	3670	3425	1143279	4052761125	00	0.00	N	2	30
399	20230407	3420	3430	3440	3335	389810	1321385865	00	0.00	N	2	50
400	20230406	3370	3530	3550	3355	643699	2204952980	00	0.00	N	5	-180
401	20230405	3550	3655	3680	3510	770392	2749887505	00	0.00	N	5	-160
402	20230404	3710	3800	3805	3680	457484	1702095935	00	0.00	N	5	-70
403	20230403	3780	3820	3840	3750	275065	1040986125	00	0.00	N	3	0
404	20230331	3780	3900	3925	3710	637498	2422674025	00	0.00	N	5	-135
405	20230330	3915	3980	4050	3900	1138373	4506647795	00	0.00	N	5	-65
406	20230329	3980	3740	3980	3645	1755044	6744285915	00	0.00	N	2	240
407	20230328	3740	3710	3900	3645	1431691	5388525965	00	0.00	N	2	75
408	20230327	3665	3880	3910	3650	1065032	3983239595	00	0.00	N	5	-175
409	20230324	3840	3920	3970	3795	1038385	4022292910	00	0.00	N	5	-50
410	20230323	3890	3835	4165	3810	2998881	11954643455	00	0.00	N	5	-15
411	20230322	3905	3790	3980	3730	3422270	13170564580	00	0.00	N	2	190
412	20230321	3715	3840	3980	3645	2017659	7608832120	00	0.00	N	5	-175
413	20230320	3890	4030	4085	3885	2237481	8882212300	00	0.00	N	5	-220
414	20230317	4110	4180	4450	3840	7737812	31857211095	00	0.00	N	2	25
415	20230316	4085	4080	4775	3980	12744041	54904905030	00	0.00	N	5	-1025