KissMeData/462520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250218	14740	14620	14850	14620	5546	81402860	00	0.00	N	2	30
3	20250217	14710	14690	14900	14590	4958	72906980	00	0.00	N	2	120
4	20250214	14590	14720	14720	14540	8260	120597460	00	0.00	N	5	-30
5	20250213	14620	14690	14740	14610	10122	148276450	00	0.00	N	5	-60
6	20250212	14680	14700	14840	14650	5811	85368800	00	0.00	N	5	-30
7	20250211	14710	14750	14840	14700	3918	57797900	00	0.00	N	5	-70
8	20250210	14780	14830	14880	14710	3100	45788720	00	0.00	N	5	-50
9	20250207	14830	14870	14990	14740	4101	60787970	00	0.00	N	5	-60
10	20250206	14890	14950	14990	14850	3897	58113270	00	0.00	N	5	-60
11	20250205	14950	14760	15350	14690	10991	163724040	00	0.00	N	2	200
12	20250204	14750	14520	14790	14520	6054	88634780	00	0.00	N	2	130
13	20250203	14620	14710	15020	14600	13918	204435350	00	0.00	N	5	-470
14	20250131	15090	15360	15360	14950	12938	196105140	00	0.00	N	5	-270
15	20250124	15360	15360	15550	15360	2046	31532940	00	0.00	N	5	-10
16	20250123	15370	15570	15710	15370	3168	48953890	00	0.00	N	5	-210
17	20250122	15580	15630	15630	15490	8099	125751050	00	0.00	N	5	-50
18	20250121	15630	15630	15680	15500	4415	68913010	00	0.00	N	3	0
19	20250120	15630	15570	15650	15500	3113	48488730	00	0.00	N	2	80
20	20250117	15550	15540	15650	15490	5536	86202120	00	0.00	N	2	10
21	20250116	15540	15550	15720	15490	4307	66939080	00	0.00	N	2	50
22	20250115	15490	15550	15550	15430	2919	45289140	00	0.00	N	2	10
23	20250114	15480	15420	15530	15400	5275	81486110	00	0.00	N	5	-30
24	20250113	15510	15430	15530	15300	8955	137798080	00	0.00	N	3	0
25	20250110	15510	15410	15700	15410	2878	44667860	00	0.00	N	3	0
26	20250109	15510	15610	15620	15410	2634	40843260	00	0.00	N	5	-100
27	20250108	15610	15660	15730	15350	8832	136913930	00	0.00	N	5	-10
28	20250107	15620	15560	15770	15500	3025	47061670	00	0.00	N	2	10
29	20250106	15610	15700	15720	15210	4443	69136660	00	0.00	N	2	150
30	20250103	15460	15250	15760	15250	5423	84223180	00	0.00	N	2	150
31	20250102	15310	15460	15480	15250	4666	71523690	00	0.00	N	5	-150
32	20241230	15460	15310	15630	15310	5450	84009280	00	0.00	N	5	-170
33	20241227	15630	15690	15690	15410	9690	149784040	02	0.00	N	5	-60
34	20241226	15690	15880	16000	15690	6047	95251140	00	0.00	N	5	-160
35	20241224	15850	15870	15970	15840	5786	91954650	00	0.00	N	5	-20
36	20241223	15870	15930	15950	15820	6149	97729240	00	0.00	N	5	-60
37	20241220	15930	15800	15930	15600	5615	88528610	00	0.00	N	2	130
38	20241219	15800	15810	15890	15720	4150	65687370	00	0.00	N	5	-10
39	20241218	15810	15970	16000	15740	5338	84502470	00	0.00	N	5	-180
40	20241217	15990	15850	16030	15750	3923	62206790	00	0.00	N	2	140
41	20241216	15850	15940	16000	15800	5554	88223600	00	0.00	N	3	0
42	20241213	15850	15770	15860	15630	4130	65001250	00	0.00	N	2	190
43	20241212	15660	15530	15690	15130	4089	63243610	00	0.00	N	2	130
44	20241211	15530	15250	15740	15250	3192	49412980	00	0.00	N	2	280
45	20241210	15250	14770	15470	14770	10022	151421590	00	0.00	N	2	380
46	20241209	14870	15300	15390	14700	26773	402362040	00	0.00	N	5	-610
47	20241206	15480	15480	15740	15010	14303	219680120	00	0.00	N	5	-160
48	20241205	15640	15740	15920	15640	8173	128388430	00	0.00	N	5	-260
49	20241204	15900	15810	15970	15730	9049	143072540	00	0.00	N	5	-90
50	20241203	15990	15800	16310	15800	4679	74820440	00	0.00	N	2	20
51	20241202	15970	16100	16190	15970	6196	99280080	00	0.00	N	5	-110
52	20241129	16080	16230	16240	16000	5585	89788510	00	0.00	N	5	-300
53	20241128	16380	16010	16380	16010	6658	107693700	00	0.00	N	2	220
54	20241127	16160	16350	16350	16050	5260	84899900	00	0.00	N	5	-50
55	20241126	16210	16170	16330	16160	4387	71064960	00	0.00	N	2	40
56	20241125	16170	16280	16290	16000	6624	106756360	00	0.00	N	2	80
57	20241122	16090	16290	16460	16040	12376	199771970	00	0.00	N	5	-200
58	20241121	16290	16500	16580	16290	8419	137846710	00	0.00	N	5	-230
59	20241120	16520	16680	16680	16400	10570	175178800	00	0.00	N	5	-50
60	20241119	16570	15790	16570	15790	14389	235474240	00	0.00	N	2	580
61	20241118	15990	15600	16110	15600	12284	196254060	00	0.00	N	2	200
62	20241115	15790	15710	15930	15630	22950	360832570	00	0.00	N	5	-180
63	20241114	15970	15810	16210	15810	11752	188352300	00	0.00	N	2	110
64	20241113	15860	15930	16300	15800	15368	244844730	00	0.00	N	5	-70
65	20241112	15930	16100	16260	15910	19549	313110120	00	0.00	N	5	-350
66	20241111	16280	16660	16770	15810	18134	296727440	00	0.00	N	5	-380
67	20241108	16660	16720	16930	16650	10428	174417580	00	0.00	N	5	-40
68	20241107	16700	16730	17020	16700	14479	242882220	00	0.00	N	5	-110
69	20241106	16810	17000	17040	16700	16618	279482000	00	0.00	N	5	-70
70	20241105	16880	16730	17070	16730	15862	269035090	00	0.00	N	5	-60
71	20241104	16940	16790	17150	16660	29126	493341430	00	0.00	N	2	150
72	20241101	16790	17300	18000	16780	101559	1753274920	00	0.00	N	5	-760
73	20241031	17550	17910	18410	17460	100081	1778890430	00	0.00	N	5	-820
74	20241030	18370	17470	20500	17320	1135645	21818625120	00	0.00	N	2	900
75	20241029	17470	17350	17670	17130	23043	399974070	00	0.00	N	2	130
76	20241028	17340	17100	17690	16950	25487	442913650	00	0.00	N	2	250
77	20241025	17090	17100	17670	16770	34238	587917160	00	0.00	N	5	-10
78	20241024	17100	16450	17900	16400	100275	1723611680	00	0.00	N	2	640
79	20241023	16460	16490	16710	16440	13047	215034440	00	0.00	N	5	-10
80	20241022	16470	16880	16900	16460	17251	286011590	00	0.00	N	5	-390
81	20241021	16860	16900	17060	16710	22998	387983090	00	0.00	N	5	-40
82	20241018	16900	17140	17430	16900	61253	1048602760	00	0.00	N	5	-320
83	20241017	17220	17180	17360	17100	7037	120997300	00	0.00	N	5	-30
84	20241016	17250	17170	17290	17100	6886	118123980	00	0.00	N	5	-20
85	20241015	17270	17230	17470	17130	4098	70635290	00	0.00	N	5	-10
86	20241014	17280	17170	17370	17130	6386	109935220	00	0.00	N	5	-20
87	20241011	17300	17380	17550	17150	12475	216074220	00	0.00	N	5	-70
88	20241010	17370	17400	17470	17260	8239	143240580	00	0.00	N	2	20
89	20241008	17350	17160	17360	17110	7702	132615820	00	0.00	N	5	-20
90	20241007	17370	17380	17430	17150	11588	200063440	00	0.00	N	5	-10
91	20241004	17380	17300	17500	17210	13777	238764800	00	0.00	N	3	0
92	20241002	17380	16970	17690	16820	36951	642016720	00	0.00	N	2	410
93	20240930	16970	17000	17110	16900	17124	290889430	00	0.00	N	5	-130
94	20240927	17100	17180	17240	17060	12398	212504850	00	0.00	N	5	-70
95	20240926	17170	17470	17470	17160	18123	312640490	00	0.00	N	2	70
96	20240925	17100	17440	17600	17090	20447	353873330	00	0.00	N	5	-250
97	20240924	17350	16860	17500	16820	27903	480785430	00	0.00	N	2	330
98	20240923	17020	17420	17420	17000	36618	627641310	00	0.00	N	5	-600
99	20240920	17620	17970	18900	17410	101889	1840621020	00	0.00	N	5	-250
100	20240919	17870	18520	19700	17870	278275	5218300270	00	0.00	N	5	-10
101	20240913	17880	16790	19580	16260	1263966	23748870730	00	0.00	N	2	1920
102	20240912	15960	16270	16270	15850	11881	190535030	00	0.00	N	5	-20
103	20240911	15980	15820	16130	15820	4915	78448370	00	0.00	N	2	50
104	20240910	15930	15950	16460	15870	4644	73947630	00	0.00	N	5	-70
105	20240909	16000	15770	16080	15770	6825	108572080	00	0.00	N	2	10
106	20240906	15990	16170	16570	15960	7113	114246770	00	0.00	N	5	-290
107	20240905	16280	16410	16680	16110	9354	152682990	00	0.00	N	5	-220
108	20240904	16500	16790	16790	16500	11668	193636380	00	0.00	N	5	-390
109	20240903	16890	16710	16930	16710	4746	80002290	00	0.00	N	2	30
110	20240902	16860	16740	16980	16740	7183	121080930	00	0.00	N	5	-50
111	20240830	16910	16620	16920	16620	4731	79736750	00	0.00	N	2	240
112	20240829	16670	16420	16780	16420	4093	68070630	00	0.00	N	5	-10
113	20240828	16680	16600	17000	16600	2308	38587300	00	0.00	N	5	-90
114	20240827	16770	16940	17040	16680	12990	218789750	00	0.00	N	5	-170
115	20240826	16940	17060	17150	16940	7853	133689400	00	0.00	N	5	-210
116	20240823	17150	17050	17310	16870	5681	96609370	00	0.00	N	2	40
117	20240822	17110	17050	17350	17050	6269	107387700	00	0.00	N	5	-60
118	20240821	17170	17060	17400	17060	3644	62532470	00	0.00	N	5	-70
119	20240820	17240	16960	17320	16850	14976	256086140	00	0.00	N	2	410
120	20240819	16830	17130	17190	16820	11580	195814110	00	0.00	N	5	-300
121	20240816	17130	17200	17380	17130	8038	138126660	00	0.00	N	5	-150
122	20240814	17280	17370	17410	17200	6947	119921350	00	0.00	N	5	-20
123	20240813	17300	17120	17510	17100	10345	177815440	00	0.00	N	3	0
124	20240812	17300	17030	17520	17030	10456	180680400	00	0.00	N	2	10
125	20240809	17290	17030	17440	17030	5037	87228160	00	0.00	N	2	270
126	20240808	17020	16880	17100	16850	6147	104112310	00	0.00	N	5	-90
127	20240807	17110	16600	17200	16600	13470	228626240	00	0.00	N	2	510
128	20240806	16600	15700	16980	15700	25791	427718970	00	0.00	N	2	140
129	20240805	16460	17570	17670	15320	47553	796095290	00	0.00	N	5	-1540
130	20240802	18000	18250	18670	17870	11311	203993840	00	0.00	N	5	-290
131	20240801	18290	18050	18430	18050	4101	74910450	00	0.00	N	2	110
132	20240731	18180	18090	18360	18000	9649	174783540	00	0.00	N	5	-40
133	20240730	18220	18280	18390	18090	8264	150212720	00	0.00	N	5	-60
134	20240729	18280	18120	18500	18000	15694	286244030	00	0.00	N	2	160
135	20240726	18120	17950	18690	17910	9896	179104650	00	0.00	N	2	310
136	20240725	17810	18030	18220	17770	9870	176255300	00	0.00	N	5	-230
137	20240724	18040	17900	18100	17810	7078	127480740	00	0.00	N	2	60
138	20240723	17980	18050	18300	17960	13295	239842630	00	0.00	N	5	-230
139	20240722	18210	18270	19250	18100	9517	174089180	00	0.00	N	5	-270
140	20240719	18480	18870	18870	18200	11588	213627240	00	0.00	N	5	-80
141	20240718	18560	19030	19030	18520	14415	268380310	00	0.00	N	5	-360
142	20240717	18920	19330	19330	18810	17030	322715290	00	0.00	N	2	20
143	20240716	18900	18760	19140	18760	19843	376571960	00	0.00	N	2	160
144	20240715	18740	18620	18950	18560	7171	134123260	00	0.00	N	2	90
145	20240712	18650	18720	19250	18540	22388	421837930	00	0.00	N	5	-70
146	20240711	18720	18750	18760	18440	16631	308751700	00	0.00	N	5	-20
147	20240710	18740	18930	18990	18640	24587	461673500	00	0.00	N	5	-260
148	20240709	19000	19200	19390	18950	21377	408588630	00	0.00	N	3	0
149	20240708	19000	19260	19400	18790	53008	1009609690	05	0.00	N	5	-640
150	20240705	19640	19940	20100	19640	48282	953591310	00	0.00	N	5	-80
151	20240704	19720	19740	19950	19510	31364	617871020	00	0.00	N	2	20
152	20240703	19700	19450	19850	19090	53691	1044652380	00	0.00	N	2	400
153	20240702	19300	19710	19960	19180	48435	943821920	00	0.00	N	5	-250
154	20240701	19550	19520	20200	19410	61993	1216965320	00	0.00	N	2	50
155	20240628	19500	19540	20350	19430	63735	1264178220	00	0.00	N	5	-130
156	20240627	19630	20800	21650	19610	233574	4823479170	00	0.00	N	5	-920
157	20240626	20550	21200	21350	20550	139176	2903823550	00	0.00	N	5	-1000
158	20240625	21550	21400	22450	20950	521722	11276892950	00	0.00	N	5	-400
159	20240624	21950	17920	23400	17680	2064193	45254354790	00	0.00	N	2	3940
160	20240621	18010	17660	18330	17660	10335	184679450	00	0.00	N	2	190
161	20240620	17820	17920	18000	17680	13594	242093240	00	0.00	N	5	-280
162	20240619	18100	18160	18370	17590	22676	403812100	00	0.00	N	5	-20
163	20240618	18120	18390	18440	17900	33975	614436620	00	0.00	N	5	-370
164	20240617	18490	18680	18910	18490	12123	225275600	00	0.00	N	5	-220
165	20240614	18710	19040	19200	18600	23105	432651050	00	0.00	N	5	-330
166	20240613	19040	19010	19200	18980	10255	195229080	00	0.00	N	2	40
167	20240612	19000	18950	19200	18830	16319	310361300	00	0.00	N	2	50
168	20240611	18950	18730	19140	18510	21081	396472050	00	0.00	N	2	220
169	20240610	18730	19020	19100	18720	18572	349903100	00	0.00	N	5	-370
170	20240607	19100	18830	19560	18810	26817	513295910	00	0.00	N	2	270
171	20240605	18830	18620	19330	18150	40976	766091050	00	0.00	N	2	210
172	20240604	18620	19650	19650	18600	45739	868940800	00	0.00	N	5	-1030
173	20240603	19650	19270	19750	19240	33188	647212740	00	0.00	N	2	430
174	20240531	19220	19140	19610	19140	27475	530981610	00	0.00	N	5	-190
175	20240530	19410	19750	19800	19140	52528	1020758150	00	0.00	N	5	-640
176	20240529	20050	20950	21100	19940	107162	2177909540	00	0.00	N	5	-1050
177	20240528	21100	22200	22300	20800	114243	2455504050	00	0.00	N	5	-800
178	20240527	21900	23500	23550	21900	137776	3117688650	00	0.00	N	5	-1600
179	20240524	23500	23800	24550	23100	264298	6323378700	00	0.00	N	3	0
180	20240523	23500	23400	24250	23000	229733	5462423900	00	0.00	N	3	0
181	20240522	23500	22650	25000	22400	715772	17034948600	00	0.00	N	2	900
182	20240521	22600	22700	24100	22050	306471	7079942500	00	0.00	N	2	200
183	20240520	22400	22600	23350	22350	200613	4576500150	00	0.00	N	5	-100
184	20240517	22500	21750	24350	21200	853741	19771765800	00	0.00	N	2	300
185	20240516	22200	22500	24450	21450	929988	21524807650	00	0.00	N	5	-200
186	20240514	22400	20900	24850	19990	2010800	46524102670	00	0.00	N	2	1600
187	20240513	20800	22100	22250	20600	170667	3647992400	00	0.00	N	5	-1750
188	20240510	22550	22450	23100	21550	341992	7633994600	00	0.00	N	5	-50
189	20240509	22600	21700	25200	21150	2316575	53685245150	00	0.00	N	2	1050
190	20240508	21550	16610	21550	16610	1245297	24880698900	00	0.00	N	1	4940
191	20240507	16610	16450	16650	16300	5678	93837140	00	0.00	N	2	160
192	20240503	16450	16530	16530	16410	4967	81835210	00	0.00	N	2	40
193	20240502	16410	16400	16490	16300	8180	134097090	00	0.00	N	5	-20
194	20240430	16430	16440	16530	16420	4116	68103130	00	0.00	N	5	-50
195	20240429	16480	16230	16500	16200	12649	207151320	00	0.00	N	2	110
196	20240426	16370	16380	16390	16240	5952	97109470	00	0.00	N	3	0
197	20240425	16370	16290	16490	16290	3055	50060780	00	0.00	N	2	40
198	20240424	16330	16280	16370	16170	20121	326686250	00	0.00	N	2	120
199	20240423	16210	16280	16280	16200	5490	89068090	00	0.00	N	2	20
200	20240422	16190	16150	16260	16130	5460	88383040	00	0.00	N	2	40
201	20240419	16150	16260	16260	15950	8279	132720820	00	0.00	N	5	-100
202	20240418	16250	15930	16280	15930	12017	193750380	00	0.00	N	2	170
203	20240417	16080	15900	16340	15900	7163	114865120	00	0.00	N	2	70
204	20240416	16010	16300	16540	15990	8304	133638820	00	0.00	N	5	-290
205	20240415	16300	16670	16670	16160	14407	234410100	00	0.00	N	5	-380
206	20240412	16680	16920	16930	16600	15454	258115880	00	0.00	N	5	-250
207	20240411	16930	16930	17100	16860	7855	132806130	00	0.00	N	5	-110
208	20240409	17040	16920	17110	16920	5545	94228240	00	0.00	N	2	20
209	20240408	17020	17350	17520	16960	14063	240009310	00	0.00	N	5	-330
210	20240405	17350	17260	17590	17260	10529	183106770	00	0.00	N	5	-170
211	20240404	17520	17700	17710	17520	12189	214551750	00	0.00	N	5	-180
212	20240403	17700	17880	17890	17630	23168	410191140	00	0.00	N	5	-250
213	20240402	17950	17990	18050	17780	19689	352555290	00	0.00	N	5	-40
214	20240401	17990	17910	18060	17800	6301	113370440	00	0.00	N	2	30
215	20240329	17960	18100	18100	17880	12696	227785490	00	0.00	N	5	-40
216	20240328	18000	18070	18070	17950	12436	223585540	00	0.00	N	5	-10
217	20240327	18010	18000	18100	17970	10448	188048360	00	0.00	N	2	10
218	20240326	18000	18020	18140	17950	12115	218280500	00	0.00	N	5	-20
219	20240325	18020	18070	18160	18000	13764	248622000	00	0.00	N	5	-100
220	20240322	18120	18460	18460	18120	9277	168393270	00	0.00	N	5	-160
221	20240321	18280	18210	18330	18210	8804	160664880	00	0.00	N	2	70
222	20240320	18210	18070	18380	18070	15482	282599910	00	0.00	N	2	70
223	20240319	18140	18070	18160	18050	7868	142511450	00	0.00	N	2	40
224	20240318	18100	18120	18180	18030	8869	160276840	00	0.00	N	5	-20
225	20240315	18120	18150	18180	18030	6492	117516130	00	0.00	N	5	-30
226	20240314	18150	18110	18180	17990	14899	269079180	00	0.00	N	2	40
227	20240313	18110	18150	18300	18050	10850	196590550	00	0.00	N	2	60
228	20240312	18050	18100	18100	18010	5525	99684140	00	0.00	N	2	30
229	20240311	18020	18070	18160	18000	6531	117823720	00	0.00	N	5	-80
230	20240308	18100	18150	18160	18010	4862	87841820	00	0.00	N	2	90
231	20240307	18010	18230	18230	18000	9407	169933160	00	0.00	N	5	-170
232	20240306	18180	18190	18240	18120	7765	140980450	00	0.00	N	3	0
233	20240305	18180	18540	18580	18150	15586	285677470	00	0.00	N	5	-360
234	20240304	18540	18800	18800	18500	6319	117109520	00	0.00	N	2	40
235	20240229	18500	18540	18630	18500	8407	155769870	00	0.00	N	5	-110
236	20240228	18610	18640	19000	18530	6230	116081500	00	0.00	N	5	-30
237	20240227	18640	18800	19040	18520	11087	207667850	00	0.00	N	5	-220
238	20240226	18860	19220	19220	18800	18388	347250660	00	0.00	N	5	-360
239	20240223	19220	19700	19700	19220	16286	314493240	00	0.00	N	5	-370
240	20240222	19590	19860	19950	19440	12787	250803130	00	0.00	N	5	-260
241	20240221	19850	20300	20350	19830	19590	393550720	00	0.00	N	5	-400
242	20240220	20250	19660	20250	19610	22028	437791550	00	0.00	N	2	620
243	20240219	19630	19840	19840	19410	9377	183905780	00	0.00	N	2	50
244	20240216	19580	19500	19600	19270	13656	266155780	00	0.00	N	2	230
245	20240215	19350	19200	19480	18950	8692	167591280	00	0.00	N	2	170
246	20240214	19180	18770	19400	18770	12449	238463990	00	0.00	N	2	100
247	20240213	19080	19100	19160	18900	9084	172979400	00	0.00	N	2	50
248	20240208	19030	19000	19170	18860	16225	307427590	00	0.00	N	2	130
249	20240207	18900	18700	19240	18700	12908	244730520	00	0.00	N	2	100
250	20240206	18800	18700	19280	18430	12649	237022340	00	0.00	N	2	110
251	20240205	18690	18800	19100	18410	15934	297666550	00	0.00	N	5	-170
252	20240202	18860	18760	19100	18730	14823	280859860	00	0.00	N	2	60
253	20240201	18800	18500	19650	18420	34454	654650980	00	0.00	N	2	240
254	20240131	18560	18650	18900	18500	11175	208231040	00	0.00	N	5	-110
255	20240130	18670	18670	19010	18650	8366	157226560	00	0.00	N	5	-70
256	20240129	18740	18710	18840	18430	20526	382144620	00	0.00	N	5	-120
257	20240126	18860	18400	19030	18400	13940	260860210	00	0.00	N	2	430
258	20240125	18430	18720	18720	18380	17438	321210580	00	0.00	N	5	-280
259	20240124	18710	18690	18980	18580	8312	155818920	00	0.00	N	2	20
260	20240123	18690	18600	18870	18490	9876	183964820	00	0.00	N	5	-20
261	20240122	18710	18870	19000	18620	13661	256242370	00	0.00	N	5	-310
262	20240119	19020	19290	19380	18810	13821	262677450	00	0.00	N	2	20
263	20240118	19000	19300	19450	18910	12306	234894960	00	0.00	N	2	60
264	20240117	18940	19670	19670	18930	23409	446848320	00	0.00	N	5	-750
265	20240116	19690	20200	20250	19500	28587	563922100	00	0.00	N	5	-510
266	20240115	20200	20750	20750	20050	12681	257825650	00	0.00	N	5	-550
267	20240112	20750	21250	21400	20750	13899	291317800	00	0.00	N	5	-500
268	20240111	21250	21050	21800	20750	22385	471245900	00	0.00	N	2	350
269	20240110	20900	20900	21100	20650	10358	215274300	00	0.00	N	3	0
270	20240109	20900	21150	21400	20900	15926	334857100	00	0.00	N	3	0
271	20240108	20900	21300	21300	20650	12692	264851850	00	0.00	N	3	0
272	20240105	20900	20650	20950	20650	9987	207767400	00	0.00	N	2	100
273	20240104	20800	20900	21250	20700	13573	282623250	00	0.00	N	5	-250
274	20240103	21050	21200	21450	20950	8972	189328350	00	0.00	N	5	-450
275	20240102	21500	21250	21500	20650	17363	368950600	00	0.00	N	2	250
276	20231228	21250	20600	21250	20550	19273	402164000	00	0.00	N	2	500
277	20231227	20750	20350	20950	20350	15645	323803050	02	0.00	N	2	50
278	20231226	20700	20850	20950	20500	16569	342206300	00	0.00	N	5	-150
279	20231222	20850	21450	21450	20850	24352	510296850	00	0.00	N	5	-400
280	20231221	21250	20900	21350	20900	17519	369915750	00	0.00	N	2	50
281	20231220	21200	21000	21300	20950	17379	367483300	00	0.00	N	2	300
282	20231219	20900	21300	21300	20850	23289	488720600	00	0.00	N	5	-250
283	20231218	21150	20850	21200	20550	19385	405774150	00	0.00	N	2	350
284	20231215	20800	21050	21400	20550	35265	736284950	00	0.00	N	5	-250
285	20231214	21050	21900	21900	21050	38879	827567550	00	0.00	N	5	-600
286	20231213	21650	21600	22850	21350	46619	1020229450	00	0.00	N	2	50
287	20231212	21600	21550	21750	21300	16939	364726300	00	0.00	N	2	100
288	20231211	21500	21600	22050	21400	25240	547071000	00	0.00	N	5	-150
289	20231208	21650	21000	21700	20850	29800	636719650	00	0.00	N	2	850
290	20231207	20800	21650	21650	20800	38754	817980750	00	0.00	N	5	-650
291	20231206	21450	21450	21800	21250	18645	400384200	00	0.00	N	3	0
292	20231205	21450	21900	21950	21300	28968	626216500	00	0.00	N	5	-300
293	20231204	21750	21750	22450	21500	31305	681104850	00	0.00	N	5	-250
294	20231201	22000	22950	23050	21850	59439	1322570400	00	0.00	N	5	-1050
295	20231130	23050	22900	23350	22600	36148	831359750	00	0.00	N	2	200
296	20231129	22850	22800	23300	22600	39313	898397850	00	0.00	N	5	-200
297	20231128	23050	24050	24050	22900	75479	1759864850	00	0.00	N	5	-1000
298	20231127	24050	24850	24850	23600	52824	1270046500	00	0.00	N	5	-800
299	20231124	24850	23700	25050	23450	126772	3099895100	00	0.00	N	2	1250
300	20231123	23600	24200	24250	23350	70006	1660182800	00	0.00	N	5	-700
301	20231122	24300	24100	24300	23600	52086	1250262350	00	0.00	N	3	0
302	20231121	24300	24950	25000	23950	113462	2749741400	00	0.00	N	5	-1000
303	20231120	25300	25200	25400	24650	111095	2780572700	00	0.00	N	5	-350
304	20231117	25650	27900	28000	25350	200222	5207243150	00	0.00	N	5	-3000
305	20231116	28650	28000	28900	27550	211776	5958662600	00	0.00	N	2	650
306	20231115	28000	30600	31400	27900	1450099	43326685450	00	0.00	N	2	1050
307	20231114	26950	26600	28850	26200	617032	16995922300	00	0.00	N	5	-50
308	20231113	27000	27850	31300	26850	2521367	74104435300	00	0.00	N	2	1250
309	20231110	25750	28900	30300	24850	2741371	77754440900	00	0.00	N	2	200
310	20231109	25550	22500	25550	22250	318946	8022964200	00	0.00	N	1	5870
311	20231108	19680	20000	20450	19680	15736	321202420	00	0.00	N	5	-420
312	20231107	20100	20500	20600	19510	26910	538760380	00	0.00	N	5	-750
313	20231106	20850	20250	21350	19850	64477	1342855040	00	0.00	N	2	1050
314	20231103	19800	19380	19940	19100	24081	471248890	00	0.00	N	2	470
315	20231102	19330	18700	19330	18520	20970	399338000	00	0.00	N	2	830
316	20231101	18500	18340	18710	18320	12975	240331370	00	0.00	N	2	180
317	20231031	18320	19210	19380	18300	34465	642418450	00	0.00	N	5	-880
318	20231030	19200	18620	19500	18620	21903	417048970	00	0.00	N	2	450
319	20231027	18750	18970	19310	18710	33253	629875490	00	0.00	N	5	-210
320	20231026	18960	19640	19650	18940	55530	1061287430	00	0.00	N	5	-1140
321	20231025	20100	21000	21000	20100	14857	302813610	00	0.00	N	5	-650
322	20231024	20750	20100	20800	19420	50619	1015484830	00	0.00	N	2	650
323	20231023	20100	20100	20700	20050	33724	682338650	00	0.00	N	5	-400
324	20231020	20500	21550	21550	20150	48930	1007058550	00	0.00	N	5	-1050
325	20231019	21550	22350	22350	21300	61787	1335512250	00	0.00	N	5	-900
326	20231018	22450	23150	24600	22400	66734	1559687750	00	0.00	N	5	-700
327	20231017	23150	22000	24800	21950	161863	3837655750	00	0.00	N	2	1400
328	20231016	21750	22500	22500	21500	29897	652841600	00	0.00	N	5	-750
329	20231013	22500	23000	23050	22400	24043	544988450	00	0.00	N	5	-500
330	20231012	23000	22950	23400	22600	21146	484813050	00	0.00	N	2	400
331	20231011	22600	22100	23050	22100	36036	815208350	00	0.00	N	2	800
332	20231010	21800	22550	23000	21600	29822	663387800	00	0.00	N	5	-950
333	20231006	22750	21350	24350	21350	92368	2112667700	00	0.00	N	2	1400
334	20231005	21350	22150	22550	21350	37268	818977550	00	0.00	N	5	-600
335	20231004	21950	23300	23350	21900	48598	1087511700	00	0.00	N	5	-1550
336	20230927	23500	22500	23700	22100	48266	1119038750	00	0.00	N	2	950
337	20230926	22550	23400	23850	22550	59407	1364850700	00	0.00	N	5	-950
338	20230925	23500	25000	25000	23500	54422	1307885200	00	0.00	N	5	-1200
339	20230922	24700	24250	24800	23800	47975	1165180000	00	0.00	N	2	450
340	20230921	24250	25250	25800	24200	96677	2407881450	00	0.00	N	5	-1100
341	20230920	25350	26200	26500	25200	85780	2199219750	00	0.00	N	5	-850
342	20230919	26200	26600	27300	26200	71365	1902416450	00	0.00	N	5	-250
343	20230918	26450	27650	27650	26400	90974	2434629750	00	0.00	N	5	-1250
344	20230915	27700	27150	28300	27050	130758	3611876350	00	0.00	N	2	300
345	20230914	27400	26950	30850	26800	676140	19447883500	00	0.00	N	2	1200
346	20230913	26200	26300	27150	26100	82340	2188929300	00	0.00	N	5	-350
347	20230912	26550	27700	27800	26500	121293	3292179350	00	0.00	N	5	-750
348	20230911	27300	28850	28950	27200	153880	4282800950	00	0.00	N	5	-1450
349	20230908	28750	28500	29650	28450	74839	2156132150	00	0.00	N	3	0
350	20230907	28750	28950	29950	28650	102544	2987113600	00	0.00	N	5	-350
351	20230906	29100	30300	30700	29100	118306	3509982700	00	0.00	N	5	-1150
352	20230905	30250	29600	31150	29600	112555	3423367450	00	0.00	N	5	-50
353	20230904	30300	29350	31500	29250	212605	6426551350	00	0.00	N	2	600
354	20230901	29700	30550	30750	29700	146028	4381088000	00	0.00	N	5	-950
355	20230831	30650	32650	32650	30550	221768	6918313300	00	0.00	N	5	-1950
356	20230830	32600	33300	34100	32550	256367	8508109550	00	0.00	N	5	-900
357	20230829	33500	34200	35800	32650	581096	19727209550	00	0.00	N	5	-1650
358	20230828	35150	28950	36900	28350	1610223	54241755700	00	0.00	N	2	6450
359	20230825	28700	31050	31150	28650	390654	11547484650	00	0.00	N	5	-3250
360	20230824	31950	30950	32950	30900	319449	10172617150	00	0.00	N	2	1000
361	20230823	30950	31150	32600	30650	243351	7654872700	00	0.00	N	5	-400
362	20230822	31350	33650	33700	31350	280647	9018642500	00	0.00	N	5	-2400
363	20230821	33750	33150	35950	33050	296521	10208920650	00	0.00	N	5	-250
364	20230818	34000	34650	36500	33400	480185	16573564250	00	0.00	N	5	-2000
365	20230817	36000	36700	36800	33800	394843	13915372900	00	0.00	N	5	-1400
366	20230816	37400	38150	38550	36050	316451	11747972350	00	0.00	N	5	-1650
367	20230814	39050	40100	41400	39000	260818	10397009850	00	0.00	N	5	-1950
368	20230811	41000	40700	42050	39750	474258	19386774100	00	0.00	N	5	-650
369	20230810	41650	46800	47600	41150	725773	32319680000	00	0.00	N	5	-3400
370	20230809	45050	45100	49000	43550	863321	39685950900	00	0.00	N	5	-1000
371	20230808	46050	45000	55600	44450	2280209	116094090100	00	0.00	N	5	-800
372	20230807	46850	52900	53100	45500	677721	32580786400	00	0.00	N	5	-8150
373	20230804	55000	63600	66300	50700	1355779	74395313100	00	0.00	N	5	-7500
374	20230803	62500	64600	74100	57700	2890817	193490205000	00	0.00	N	2	3500
375	20230802	59000	48950	59000	48100	1778458	96066290050	00	0.00	N	1	13550
376	20230801	45450	50700	50700	43100	2981025	142806988700	00	0.00	N	2	6450
377	20230731	39000	34000	39000	32500	980970	35586051150	00	0.00	N	1	9000
378	20230728	30000	42400	53700	29700	2897986	103937343200	00	0.00	N	5	-12400