KissMeData/358570/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	15970	16670	16720	15510	2289752	37113902060	00	0.00	N	5	-1190
3	20250307	17160	16000	17480	15500	2808805	47496092310	00	0.00	N	2	1110
4	20250306	16050	17140	18290	15710	3376863	57812443990	00	0.00	N	5	-580
5	20250305	16630	16340	17100	16000	1721984	28434722960	00	0.00	N	2	540
6	20250304	16090	16460	16690	15150	1781648	28204331225	00	0.00	N	5	-30
7	20250228	16120	16400	16920	16050	1254627	20583429970	00	0.00	N	5	-670
8	20250227	16790	16840	17250	16520	1605048	26274380220	00	0.00	N	5	-140
9	20250226	16930	15490	17040	15200	2197892	36107434170	00	0.00	N	2	1510
10	20250225	15420	14110	15580	14110	1193441	17992073480	00	0.00	N	2	1060
11	20250224	14360	14990	15320	14050	1018642	14777627230	00	0.00	N	5	-630
12	20250221	14990	14850	15040	14540	1013545	14992318300	00	0.00	N	2	140
13	20250220	14850	15010	15650	14520	1432969	21254039820	00	0.00	N	5	-420
14	20250219	15270	15610	16000	15020	885690	13670266530	00	0.00	N	5	-560
15	20250218	15830	15240	15840	14650	1344295	20343034160	00	0.00	N	2	580
16	20250217	15250	15300	15670	14770	1093345	16649674340	00	0.00	N	3	0
17	20250214	15250	14280	15690	14270	1551424	23573511040	00	0.00	N	2	970
18	20250213	14280	14650	15530	13920	1178014	17236934070	00	0.00	N	5	-370
19	20250212	14650	13970	14970	13860	1598452	23195095620	00	0.00	N	2	870
20	20250211	13780	13500	14940	13070	2591262	36812814230	01	-8.42	N	2	720
21	20250210	13060	13197	13288	12235	2868106	36930162970	00	0.00	N	2	1135
22	20250207	11924	11264	12235	11200	1499313	17706720270	00	0.00	N	2	677
23	20250206	11246	10532	11356	10477	1053614	11684140320	00	0.00	N	2	760
24	20250205	10486	10449	10871	10037	665907	6987310270	00	0.00	N	2	64
25	20250204	10422	9973	10504	9973	402042	4155872360	00	0.00	N	2	540
26	20250203	9882	10129	10321	9744	568459	5664188860	00	0.00	N	5	-540
27	20250131	10422	10486	10669	10257	657115	6869097990	00	0.00	N	5	-36
28	20250124	10458	10028	10715	9936	1061975	10969105670	00	0.00	N	2	430
29	20250123	10028	9259	10110	9185	1650643	16118837850	00	0.00	N	2	778
30	20250122	9250	8865	9405	8718	936374	8502755310	00	0.00	N	2	567
31	20250121	8682	8499	8700	8425	255004	2192753840	00	0.00	N	2	73
32	20250120	8608	8178	8773	7977	543347	4580775520	00	0.00	N	2	430
33	20250117	8178	8462	8471	7894	594666	4830339920	00	0.00	N	5	-256
34	20250116	8434	8370	8682	8361	437343	3732732810	00	0.00	N	2	64
35	20250115	8370	8526	8526	8251	238495	1996428730	00	0.00	N	5	-109
36	20250114	8480	8746	8911	8453	298454	2573577070	00	0.00	N	5	-36
37	20250113	8517	8902	9002	8453	416460	3605918970	00	0.00	N	5	-320
38	20250110	8837	8416	8975	8389	424657	3706515150	00	0.00	N	2	366
39	20250109	8471	8801	8847	8380	482342	4107053470	00	0.00	N	5	-302
40	20250108	8773	8865	8929	8682	613946	5407298100	00	0.00	N	5	-109
41	20250107	8883	8270	9030	8169	662224	5760832740	00	0.00	N	2	586
42	20250106	8297	8215	8407	8086	333154	2748344320	00	0.00	N	5	-18
43	20250103	8315	8288	8380	8068	367519	3033299330	00	0.00	N	2	27
44	20250102	8288	8086	8315	7894	445493	3616443590	00	0.00	N	2	201
45	20241230	8086	7381	8160	7317	626211	4950442770	00	0.00	N	2	705
46	20241227	7381	7299	7464	7161	369849	2697814190	02	0.00	N	2	64
47	20241226	7317	7583	7693	7299	493480	3664516000	00	0.00	N	5	-265
48	20241224	7583	7738	7793	7464	774594	5859942500	00	0.00	N	5	-146
49	20241223	7729	7409	7949	6859	3320857	24826672590	00	0.00	N	5	-714
50	20241220	8444	8957	9011	8425	588671	5065155730	00	0.00	N	5	-485
51	20241219	8929	9048	9185	8892	596821	5394051620	00	0.00	N	5	-448
52	20241218	9378	9524	9533	9231	274711	2557263040	00	0.00	N	5	-119
53	20241217	9497	9552	9689	9176	351156	3313270450	00	0.00	N	2	36
54	20241216	9460	9552	9634	9268	353225	3332622980	00	0.00	N	3	0
55	20241213	9460	9524	9634	9231	856833	8039806500	00	0.00	N	5	-201
56	20241212	9662	9433	9927	9268	652761	6298356240	00	0.00	N	2	274
57	20241211	9387	9204	9405	9011	536822	4915712050	00	0.00	N	2	219
58	20241210	9167	9094	9424	8957	594950	5490835990	00	0.00	N	2	311
59	20241209	8856	9479	9772	8847	750903	6848578470	00	0.00	N	5	-1153
60	20241206	10010	10440	10440	9588	572909	5654834410	00	0.00	N	5	-366
61	20241205	10376	10092	10733	10028	314251	3266655580	00	0.00	N	2	283
62	20241204	10092	10486	10596	9845	527358	5377050350	00	0.00	N	5	-604
63	20241203	10697	10523	11173	10523	318903	3464571980	00	0.00	N	2	73
64	20241202	10623	10733	10852	10413	297088	3155388970	00	0.00	N	3	0
65	20241129	10623	11127	11475	10358	710248	7778577940	00	0.00	N	5	-476
66	20241128	11100	10165	11402	10120	1276301	13922929740	00	0.00	N	2	1025
67	20241127	10074	9863	10184	9707	370282	3689208640	00	0.00	N	2	228
68	20241126	9845	10028	10184	9634	452019	4459208560	00	0.00	N	2	27
69	20241125	9817	9323	9817	9277	509602	4900922270	00	0.00	N	2	631
70	20241122	9185	9616	9643	9158	495686	4633404770	00	0.00	N	5	-393
71	20241121	9579	9387	9845	9131	623204	5938899720	00	0.00	N	2	192
72	20241120	9387	9387	9753	9204	452431	4292079800	00	0.00	N	2	9
73	20241119	9378	9424	9616	9314	483573	4549146820	00	0.00	N	5	-64
74	20241118	9442	9854	9918	9195	902378	8517181210	00	0.00	N	5	-412
75	20241115	9854	9891	10367	9607	570728	5659744720	00	0.00	N	5	-348
76	20241114	10202	10468	11127	10065	558684	5964207640	00	0.00	N	5	-265
77	20241113	10468	11384	11393	10468	814862	8801886330	00	0.00	N	5	-998
78	20241112	11466	12345	12382	11374	571375	6742366920	00	0.00	N	5	-870
79	20241111	12336	12171	12483	11860	478893	5806675960	00	0.00	N	2	247
80	20241108	12089	12254	12483	11906	493451	5997982220	00	0.00	N	2	18
81	20241107	12070	12620	12629	11732	596261	7166874030	00	0.00	N	5	-549
82	20241106	12620	12702	12840	12089	438117	5485594630	00	0.00	N	2	109
83	20241105	13660	13850	14140	13590	299477	4123394990	00	0.00	N	5	-220
84	20241104	13880	13400	13920	12900	708871	9634585380	00	0.00	N	2	470
85	20241101	13410	14110	14180	13400	475960	6494294240	00	0.00	N	5	-870
86	20241031	14280	13750	14390	13670	389807	5456707450	00	0.00	N	2	380
87	20241030	13900	14440	14450	13890	461080	6471592560	00	0.00	N	5	-480
88	20241029	14380	14200	14440	13810	528893	7448468750	00	0.00	N	2	180
89	20241028	14200	14850	14850	13930	716345	10190182780	00	0.00	N	5	-410
90	20241025	14610	14910	15200	14430	573601	8450141990	00	0.00	N	5	-150
91	20241024	14760	14200	15290	14190	789443	11730269360	00	0.00	N	2	220
92	20241023	14540	15300	15600	14220	1082859	15935189140	00	0.00	N	5	-500
93	20241022	15040	14910	15630	14690	1501579	22915416210	00	0.00	N	2	200
94	20241021	14840	14670	14900	14250	825836	12067179150	00	0.00	N	2	190
95	20241018	14650	15160	15790	14590	968871	14510463960	00	0.00	N	5	-590
96	20241017	15240	15000	15900	14690	917184	13974907590	00	0.00	N	2	140
97	20241016	15100	15230	16340	14930	2129720	33156924930	00	0.00	N	5	-20
98	20241015	15120	15630	15680	14850	1446221	22108384580	00	0.00	N	5	-390
99	20241014	15510	14500	15820	14280	2995318	45380172640	00	0.00	N	2	1330
100	20241011	14180	13600	14560	13280	1693803	24108590150	00	0.00	N	2	610
101	20241010	13570	12810	13620	12750	1298942	17232516440	00	0.00	N	2	1050
102	20241008	12520	12420	13060	12390	596629	7605067460	00	0.00	N	2	120
103	20241007	12400	12750	12750	12210	260538	3225411700	00	0.00	N	5	-140
104	20241004	12540	11940	12590	11940	332827	4148874660	00	0.00	N	2	540
105	20241002	12000	12030	12240	11870	225022	2711048570	00	0.00	N	5	-280
106	20240930	12280	12340	12490	11870	299249	3633210110	00	0.00	N	2	60
107	20240927	12220	12490	12660	12200	280354	3479266950	00	0.00	N	5	-390
108	20240926	12610	12390	12810	12270	370840	4648869180	00	0.00	N	2	390
109	20240925	12220	12790	12860	12100	498830	6214033740	00	0.00	N	5	-590
110	20240924	12810	13250	13250	12600	510654	6580751250	00	0.00	N	5	-440
111	20240923	13250	13520	13540	12940	521993	6913906090	00	0.00	N	2	60
112	20240920	13190	12800	13420	12670	972731	12847944800	00	0.00	N	2	460
113	20240919	12730	12510	13210	12510	627065	8049699240	00	0.00	N	2	270
114	20240913	12460	12600	12750	12110	378870	4688929620	00	0.00	N	5	-130
115	20240912	12590	12510	12780	12330	381361	4776562600	00	0.00	N	2	220
116	20240911	12370	12910	12980	12290	512431	6454072550	00	0.00	N	5	-540
117	20240910	12910	13600	13670	12860	489236	6396514300	00	0.00	N	5	-520
118	20240909	13430	12520	13670	12500	634069	8431726420	00	0.00	N	2	630
119	20240906	12800	13400	13400	12320	660634	8432747750	00	0.00	N	5	-600
120	20240905	13400	13200	13510	12820	908365	11943135950	00	0.00	N	2	50
121	20240904	13350	12800	13510	12800	1074291	14225484980	00	0.00	N	5	-350
122	20240903	13700	13660	14660	13520	1573901	22104019210	00	0.00	N	2	40
123	20240902	13660	14330	14500	13090	1659160	22622802510	00	0.00	N	5	-630
124	20240830	14290	13060	14500	12850	2826956	39130792000	00	0.00	N	2	1490
125	20240829	12800	12970	13360	12690	1129719	14704103180	00	0.00	N	2	80
126	20240828	12720	12190	13200	12150	1827993	23417678320	00	0.00	N	2	430
127	20240827	12290	12160	12820	12100	1549688	19260357330	00	0.00	N	2	310
128	20240826	11980	11230	12200	11000	1533908	17880512030	00	0.00	N	2	1150
129	20240823	10830	9900	10900	9900	443238	4665428120	00	0.00	N	2	810
130	20240822	10020	10200	10270	9900	223123	2240659460	00	0.00	N	5	-170
131	20240821	10190	10420	10600	10170	237774	2439270350	00	0.00	N	5	-260
132	20240820	10450	10180	10680	10180	295874	3100069490	00	0.00	N	2	270
133	20240819	10180	10500	10530	10160	337355	3467472910	00	0.00	N	5	-320
134	20240816	10500	10700	10700	10390	184932	1938574140	00	0.00	N	5	-30
135	20240814	10530	10550	10880	10430	289891	3106028860	00	0.00	N	2	130
136	20240813	10400	10500	10570	10190	258862	2680335130	00	0.00	N	5	-280
137	20240812	10680	10430	10770	10290	280919	2971934520	00	0.00	N	2	190
138	20240809	10490	10710	10850	10370	301494	3177296310	00	0.00	N	5	-120
139	20240808	10610	10080	10740	9890	485466	5070108550	00	0.00	N	2	420
140	20240807	10190	9300	11000	9250	1014413	10425610440	00	0.00	N	2	730
141	20240806	9460	9140	9800	9010	1312745	12347289600	00	0.00	N	2	490
142	20240805	8970	9990	10240	8510	717439	6793563580	00	0.00	N	5	-1270
143	20240802	10240	10750	10970	9980	769678	7954126070	00	0.00	N	5	-840
144	20240801	11080	10700	11130	10700	389135	4267382190	00	0.00	N	2	380
145	20240731	10700	11370	11380	10060	1473134	15406294390	00	0.00	N	5	-670
146	20240730	11370	11180	11450	11040	266834	3006306290	00	0.00	N	2	30
147	20240729	11340	11480	11840	11140	417714	4760718140	00	0.00	N	5	-110
148	20240726	11450	11430	11780	11310	335989	3881480900	00	0.00	N	5	-20
149	20240725	11470	11830	12190	11380	506282	5912397250	00	0.00	N	5	-500
150	20240724	11970	12000	12230	11930	234262	2826568620	00	0.00	N	5	-150
151	20240723	12120	11940	12410	11940	261971	3191019760	00	0.00	N	2	130
152	20240722	11990	12250	12280	11690	402015	4791604720	00	0.00	N	5	-210
153	20240719	12200	12600	12730	12140	881808	10885040950	00	0.00	N	5	-40
154	20240718	12240	12120	12750	12060	551355	6850768080	00	0.00	N	2	40
155	20240717	12200	12750	12900	12180	729314	9083011600	00	0.00	N	5	-300
156	20240716	12500	12420	12630	12030	628638	7754289670	00	0.00	N	2	40
157	20240715	12460	12600	12680	12340	762810	9540326510	00	0.00	N	5	-130
158	20240712	12590	11600	12700	11600	1049739	13029894810	00	0.00	N	2	790
159	20240711	11800	12030	12060	11620	409087	4819060280	00	0.00	N	5	-230
160	20240710	12030	12090	12440	11790	694873	8361810300	00	0.00	N	5	-70
161	20240709	12100	11650	12800	11650	1395789	17275166980	00	0.00	N	2	220
162	20240708	11880	12050	12280	11590	721172	8601165210	00	0.00	N	2	50
163	20240705	11830	11400	12000	11370	994728	11739203660	00	0.00	N	2	500
164	20240704	11330	10780	11700	10570	958191	10728936020	00	0.00	N	2	730
165	20240703	10600	10250	10660	10070	450504	4660093530	00	0.00	N	2	300
166	20240702	10300	10720	10880	9990	1004584	10285081540	00	0.00	N	5	-580
167	20240701	10880	10380	11040	10250	591855	6408686770	00	0.00	N	2	500
168	20240628	10380	10180	10540	10040	232840	2411424560	00	0.00	N	2	200
169	20240627	10180	10120	10340	10120	154633	1579515530	00	0.00	N	5	-100
170	20240626	10280	10320	10480	9970	368698	3758730700	00	0.00	N	5	-40
171	20240625	10320	10180	10500	9920	344674	3509880610	00	0.00	N	2	50
172	20240624	10270	10690	10890	10240	268064	2797294100	00	0.00	N	5	-450
173	20240621	10720	10890	11080	10190	461131	4977047190	00	0.00	N	3	0
174	20240620	10720	10260	10810	10160	395853	4206473000	00	0.00	N	2	390
175	20240619	10330	10150	10370	9990	271233	2765658120	00	0.00	N	2	90
176	20240618	10240	10250	10400	10120	270079	2761265300	00	0.00	N	5	-10
177	20240617	10250	10280	10460	10200	207967	2137291730	00	0.00	N	5	-70
178	20240614	10320	10820	10840	10220	509288	5290957360	00	0.00	N	5	-420
179	20240613	10740	11280	11300	10530	1066320	11521084790	00	0.00	N	5	-410
180	20240612	11150	11630	11800	11090	399048	4524896020	00	0.00	N	5	-430
181	20240611	11580	11760	12210	11450	798150	9425052820	00	0.00	N	2	120
182	20240610	11460	10980	11720	10830	611594	6948221740	00	0.00	N	2	280
183	20240607	11180	11330	11490	10950	461840	5142707020	00	0.00	N	5	-150
184	20240605	11330	11420	11530	10880	529387	5948725210	00	0.00	N	5	-50
185	20240604	11380	11740	12210	11190	1311897	15510617610	00	0.00	N	5	-320
186	20240603	11700	11800	12120	11630	381179	4524359080	00	0.00	N	2	90
187	20240531	11610	11710	11840	11510	266205	3098178580	00	0.00	N	2	40
188	20240530	11570	12020	12050	11410	594794	6919932070	00	0.00	N	5	-450
189	20240529	12020	12270	12270	11900	478091	5737932730	00	0.00	N	5	-260
190	20240528	12280	12150	13200	12080	1576749	19959407850	00	0.00	N	5	-150
191	20240527	12430	12730	14000	11760	3452461	44225022460	00	0.00	N	5	-400
192	20240524	12830	12840	12910	12640	404282	5155595530	00	0.00	N	5	-170
193	20240523	13000	12910	13200	12740	380903	4917174460	00	0.00	N	5	-10
194	20240522	13010	13640	13790	12850	691303	9103945530	00	0.00	N	5	-610
195	20240521	13620	13750	13770	13420	251493	3413422670	00	0.00	N	2	10
196	20240520	13610	13590	13950	13410	622429	8528843470	00	0.00	N	2	80
197	20240517	13530	12800	13670	12610	934304	12432193190	00	0.00	N	2	280
198	20240516	13250	13150	13350	13090	507947	6719083360	00	0.00	N	2	380
199	20240514	12870	12700	12950	12580	339323	4354072400	00	0.00	N	2	320
200	20240513	12550	12890	12930	12460	315923	3984164360	00	0.00	N	5	-230
201	20240510	12780	13130	13200	12660	394930	5089417880	00	0.00	N	5	-220
202	20240509	13000	13210	13350	12940	330437	4312025210	00	0.00	N	5	-350
203	20240508	13350	13690	13780	13140	766232	10310422500	00	0.00	N	2	100
204	20240507	13250	13460	13810	13250	491220	6638617800	00	0.00	N	5	-140
205	20240503	13390	13110	13630	13010	873208	11675353270	00	0.00	N	2	460
206	20240502	12930	13000	13260	12760	513792	6657514080	00	0.00	N	5	-210
207	20240430	13140	12900	13580	12770	1596356	21152970530	00	0.00	N	2	330
208	20240429	12810	13050	13210	12550	566090	7238796630	00	0.00	N	5	-90
209	20240426	12900	13070	13160	12670	532366	6874281530	00	0.00	N	5	-90
210	20240425	12990	13950	14220	12900	965007	12826324800	00	0.00	N	5	-1040
211	20240424	14030	13750	14250	13510	842944	11789787630	00	0.00	N	2	310
212	20240423	13720	13240	13900	13210	1127268	15371120310	00	0.00	N	2	550
213	20240422	13170	12480	13680	12480	1241137	16456231950	00	0.00	N	2	770
214	20240419	12400	12900	13000	12000	575337	7101607100	00	0.00	N	5	-490
215	20240418	12890	12380	12970	12200	420355	5362859880	00	0.00	N	2	490
216	20240417	12400	12800	13020	12390	382894	4821796720	00	0.00	N	5	-460
217	20240416	12860	12690	13100	12530	497785	6365984510	00	0.00	N	5	-30
218	20240415	12890	13000	13080	12700	363627	4681516760	00	0.00	N	5	-370
219	20240412	13260	13120	13460	12860	338326	4490810690	00	0.00	N	2	230
220	20240411	13030	12600	13150	12350	339939	4325507110	00	0.00	N	2	180
221	20240409	12850	12700	13090	12650	514262	6631487960	00	0.00	N	2	450
222	20240408	12400	13100	13190	12360	766251	9645657950	00	0.00	N	5	-810
223	20240405	13210	13560	13800	12900	895739	11800242820	00	0.00	N	5	-720
224	20240404	13930	13630	14320	13200	907043	12571507800	00	0.00	N	2	300
225	20240403	13630	13300	13890	13250	908061	12336751390	00	0.00	N	2	130
226	20240402	13500	14650	14650	13190	1820956	24851553020	00	0.00	N	5	-920
227	20240401	14420	13230	14500	13230	2260500	31864426500	00	0.00	N	2	1210
228	20240329	13210	13150	13950	12860	1438018	19258171160	00	0.00	N	2	90
229	20240328	13120	12170	13250	12170	1513008	19629371290	00	0.00	N	2	910
230	20240327	12210	12350	12480	12000	693298	8450550760	00	0.00	N	5	-100
231	20240326	12310	12800	12800	12110	807591	9987361960	00	0.00	N	5	-590
232	20240325	12900	13030	13100	12700	630863	8114749900	00	0.00	N	5	-120
233	20240322	13020	12710	13240	12500	987653	12800166940	00	0.00	N	2	370
234	20240321	12650	12600	12730	12340	545779	6855297560	00	0.00	N	2	260
235	20240320	12390	12780	12780	12050	534273	6596312150	00	0.00	N	5	-220
236	20240319	12610	12570	13280	12450	1686511	21822991330	00	0.00	N	2	140
237	20240318	12470	12150	12850	12000	585847	7251127120	00	0.00	N	2	310
238	20240315	12160	12700	12710	12010	691150	8456589730	00	0.00	N	5	-540
239	20240314	12700	13190	13290	12500	678129	8658891310	00	0.00	N	5	-400
240	20240313	13100	13250	13600	12770	951858	12541094840	00	0.00	N	2	140
241	20240312	12960	12890	13590	12610	1170348	15312135980	00	0.00	N	2	170
242	20240311	12790	13680	14010	12680	1354284	17866604480	00	0.00	N	5	-720
243	20240308	13510	13870	14120	13130	1532265	20707911540	00	0.00	N	5	-290
244	20240307	13800	13500	14500	13390	2555856	35796481850	00	0.00	N	2	100
245	20240306	13700	12290	13900	12060	5251316	70155442540	00	0.00	N	2	1490
246	20240305	12210	11790	12370	11790	874860	10609008630	00	0.00	N	2	270
247	20240304	11940	11680	12340	11510	884695	10640634710	00	0.00	N	2	150
248	20240229	11790	10840	11970	10610	1408697	16363392190	00	0.00	N	2	890
249	20240228	10900	11130	11190	10710	620704	6797503860	00	0.00	N	5	-290
250	20240227	11190	11650	11870	11080	1022551	11646857050	00	0.00	N	5	-390
251	20240226	11580	10620	12270	10620	3110911	36320067960	00	0.00	N	2	1060
252	20240223	10520	10200	10990	10200	1078708	11511737320	00	0.00	N	2	370
253	20240222	10150	10130	10260	9810	564254	5661220250	00	0.00	N	2	120
254	20240221	10030	10380	10610	10000	545732	5567723100	00	0.00	N	5	-340
255	20240220	10370	10180	10680	10100	532881	5553974140	00	0.00	N	2	210
256	20240219	10160	11000	11130	10140	1032048	10678035050	00	0.00	N	5	-990
257	20240216	11150	11200	11410	10930	378575	4222955520	00	0.00	N	5	-40
258	20240215	11190	11250	11500	10750	813082	9012099290	00	0.00	N	5	-360
259	20240214	11550	10480	11570	10430	371320	4163614580	00	0.00	N	2	770
260	20240213	10780	10350	10780	10210	316932	3322002250	00	0.00	N	2	100
261	20240208	10680	11190	11290	10540	344174	3698139340	00	0.00	N	5	-620
262	20240207	11300	11150	11390	11060	114426	1284285820	00	0.00	N	2	270
263	20240206	11030	11510	11510	11000	203037	2251720730	00	0.00	N	5	-490
264	20240205	11520	11870	11870	11450	147238	1710531590	00	0.00	N	5	-420
265	20240202	11940	11740	12200	11720	138208	1647199010	00	0.00	N	2	240
266	20240201	11700	12450	12450	11200	608382	7037107270	00	0.00	N	5	-760
267	20240131	12460	12690	13000	12400	141134	1780582650	00	0.00	N	5	-220
268	20240130	12680	12650	13200	12260	267033	3398232650	00	0.00	N	2	340
269	20240129	12340	12370	13100	12090	430333	5434930080	00	0.00	N	2	110
270	20240126	12230	11420	12280	11310	226468	2720049840	00	0.00	N	2	830
271	20240125	11400	11000	11590	10730	217974	2453948500	00	0.00	N	2	370
272	20240124	11030	11480	11480	10850	177971	1971789070	00	0.00	N	5	-460
273	20240123	11490	10970	11770	10880	271523	3117179620	00	0.00	N	2	500
274	20240122	10990	11750	11830	10840	294058	3305561650	00	0.00	N	5	-610
275	20240119	11600	12490	12640	11550	435901	5174676330	01	-49.98	N	5	-430
276	20240118	12030	11679	12305	11679	579774	6967568550	00	0.00	N	2	400
277	20240117	11629	11904	11954	11479	454376	5301176950	00	0.00	N	5	-375
278	20240116	12004	12004	12405	11754	458329	5516992500	00	0.00	N	2	50
279	20240115	11954	12505	12505	11879	663170	8054552500	00	0.00	N	5	-550
280	20240112	12505	13205	13255	12480	932032	11928084450	00	0.00	N	5	-700
281	20240111	13205	12255	13255	12055	1802262	23033882750	00	0.00	N	2	1075
282	20240110	12130	12205	12355	11604	1150769	13795095950	00	0.00	N	5	-250
283	20240109	12380	11554	13655	11554	5515211	70126226050	00	0.00	N	2	850
284	20240108	11529	12055	12055	11404	549179	6365415400	00	0.00	N	5	-525
285	20240105	12055	11779	12055	11579	789023	9376268550	00	0.00	N	2	475
286	20240104	11579	12230	12855	11254	2359720	28061600100	00	0.00	N	5	-700
287	20240103	12280	11804	12405	11729	742491	9024460450	00	0.00	N	2	275
288	20240102	12004	12055	12205	11179	1038803	12170207550	00	0.00	N	5	-50
289	20231228	12055	11879	12230	11729	618266	7438825350	00	0.00	N	2	125
290	20231227	11929	12105	12780	11579	1251921	15515266200	02	0.00	N	5	-300
291	20231226	12230	12580	12930	12080	1112155	13877172850	00	0.00	N	2	150
292	20231222	12080	12055	12380	11779	673157	8146436400	00	0.00	N	2	225
293	20231221	11854	11629	12080	11529	695020	8218447500	00	0.00	N	2	225
294	20231220	11629	11529	11904	11204	655023	7641685750	00	0.00	N	2	275
295	20231219	11354	11154	11454	11054	333573	3762042650	00	0.00	N	2	125
296	20231218	11229	11004	11479	10754	471905	5277953450	00	0.00	N	2	50
297	20231215	11179	10879	11279	10679	661974	7340150000	00	0.00	N	2	425
298	20231214	10754	10654	11129	10604	643250	6986653200	00	0.00	N	2	350
299	20231213	10404	10629	10829	10304	399075	4217681100	00	0.00	N	5	-325
300	20231212	10729	10354	10979	10304	896571	9659106300	00	0.00	N	2	425
301	20231211	10304	9739	10304	9679	621111	6270486570	00	0.00	N	2	750
302	20231208	9553	9804	9889	9393	232045	2223279930	00	0.00	N	5	-250
303	20231207	9804	9709	9949	9583	186038	1827913170	00	0.00	N	2	100
304	20231206	9704	9348	9749	9213	204714	1947274440	00	0.00	N	2	360
305	20231205	9343	9734	9894	9303	256803	2442236000	00	0.00	N	5	-435
306	20231204	9779	9784	9979	9548	295922	2883187910	00	0.00	N	5	-120
307	20231201	9899	10254	10354	9899	243160	2450012580	00	0.00	N	5	-230
308	20231130	10129	10454	10554	10054	281916	2887793000	00	0.00	N	5	-250
309	20231129	10379	10054	10679	9944	584762	6081304830	00	0.00	N	2	325
310	20231128	10054	9904	10129	9779	198605	1982707220	00	0.00	N	2	100
311	20231127	9954	10154	10154	9729	254306	2511298920	00	0.00	N	5	-175
312	20231124	10129	10104	10254	9899	273276	2747706260	00	0.00	N	2	75
313	20231123	10054	9458	10179	9458	636979	6340270650	00	0.00	N	2	620
314	20231122	9433	9613	9739	9398	166908	1587624520	00	0.00	N	5	-230
315	20231121	9664	9598	9739	9453	207675	1989303610	00	0.00	N	2	75
316	20231120	9588	9288	9764	9168	216547	2076681930	00	0.00	N	2	210
317	20231117	9378	9503	9659	9303	223568	2114202870	00	0.00	N	5	-180
318	20231116	9558	9453	9844	9353	380295	3635743520	00	0.00	N	2	375
319	20231115	9183	9073	9408	9008	312539	2883352440	00	0.00	N	2	255
320	20231114	8928	8728	9148	8728	296072	2644389040	00	0.00	N	2	140
321	20231113	8788	9573	9573	8618	452635	4039745510	00	0.00	N	5	-765
322	20231110	9553	9393	9558	9158	212297	1982969130	00	0.00	N	5	-5
323	20231109	9558	9859	9964	9458	274004	2658258980	00	0.00	N	5	-275
324	20231108	9834	9679	10254	9649	359172	3573588610	00	0.00	N	2	185
325	20231107	9649	10079	10129	9428	559701	5433377320	00	0.00	N	5	-430
326	20231106	10079	9744	10104	9463	871657	8607807250	00	0.00	N	2	680
327	20231103	9398	9383	9463	9108	341601	3159807080	00	0.00	N	2	45
328	20231102	9353	8918	9588	8803	707833	6581525710	00	0.00	N	2	775
329	20231101	8578	8753	8923	8483	199479	1723703520	00	0.00	N	5	-130
330	20231031	8708	8973	9053	8633	264573	2339973900	00	0.00	N	5	-100
331	20231030	8808	8358	8903	8118	367577	3195938060	00	0.00	N	2	405
332	20231027	8403	8428	8633	8253	293032	2473813510	00	0.00	N	2	5
333	20231026	8398	8353	8798	8313	412008	3505742320	00	0.00	N	5	-260
334	20231025	8658	9078	9188	8618	429581	3792746900	00	0.00	N	5	-320
335	20231024	8978	9308	9378	8578	1091701	9631432070	00	0.00	N	5	-220
336	20231023	9198	9593	9714	9088	564375	5306583890	00	0.00	N	5	-395
337	20231020	9593	9308	9924	9308	720268	6956170260	00	0.00	N	2	40
338	20231019	9553	9754	9854	8948	1552770	14569469730	00	0.00	N	5	-225
339	20231018	9779	11404	11454	9674	2044711	20837412140	00	0.00	N	5	-1625
340	20231017	11404	12130	12180	10904	1474034	17068877750	00	0.00	N	5	-200
341	20231016	11604	13055	15656	11454	3470536	44764343300	00	0.00	N	5	-1775
342	20231013	13380	13755	14431	13230	865469	11977597750	00	0.00	N	5	-400
343	20231012	13780	14255	14255	13530	587033	8113156300	00	0.00	N	5	-275
344	20231011	14055	13955	14180	13480	466379	6483541250	00	0.00	N	2	350
345	20231010	27400	29200	29500	27300	502858	14327208200	00	0.00	N	5	-1400
346	20231006	28800	27250	28850	27150	423046	11963742350	00	0.00	N	2	1750
347	20231005	27050	26600	27950	26600	395182	10836666550	00	0.00	N	2	900
348	20231004	26150	25800	27500	25750	397797	10663240200	00	0.00	N	5	-350
349	20230927	26500	24050	26550	23800	336964	8607359950	00	0.00	N	2	2300
350	20230926	24200	24500	25100	24050	185235	4553330550	00	0.00	N	5	-300
351	20230925	24500	26600	27300	24450	378251	9619098400	00	0.00	N	5	-2350
352	20230922	26850	25250	27550	25250	421047	11307145400	00	0.00	N	2	1050
353	20230921	25800	25400	26650	24550	318731	8242654800	00	0.00	N	2	200
354	20230920	25600	28150	28200	25600	510173	13469336650	00	0.00	N	5	-2500
355	20230919	28100	27550	28350	26950	462190	12815315350	00	0.00	N	2	1050
356	20230918	27050	26900	27600	26550	206979	5591368450	00	0.00	N	5	-450
357	20230915	27500	28500	28600	27200	308027	8525805750	00	0.00	N	5	-750
358	20230914	28250	27750	28400	26400	569455	15678951150	00	0.00	N	2	450
359	20230913	27800	26600	28200	26000	817304	22485923550	00	0.00	N	2	1300
360	20230912	26500	29050	31400	26100	2974333	86901143750	00	0.00	N	5	-1800
361	20230911	28300	27000	28300	26750	613850	17084462250	00	0.00	N	2	1300
362	20230908	27000	26300	28100	26150	816198	22307053100	00	0.00	N	2	1000
363	20230907	26000	26700	27600	25850	558548	14965594350	00	0.00	N	5	-550
364	20230906	26550	25150	26550	24350	497846	12694117900	00	0.00	N	2	1350
365	20230905	25200	25350	25750	24400	333309	8357658350	00	0.00	N	5	-450
366	20230904	25650	26150	26550	25050	354480	9053113100	00	0.00	N	5	-550
367	20230901	26200	27850	28800	25850	679018	18427211400	00	0.00	N	5	-600
368	20230831	26800	26200	28000	25850	1104188	29914486350	00	0.00	N	2	700
369	20230830	26100	24500	26400	23850	855598	21649559400	00	0.00	N	2	2250
370	20230829	23850	23750	24350	23400	298989	7117584400	00	0.00	N	2	100
371	20230828	23750	25050	25250	22850	771720	18122006050	00	0.00	N	5	-950
372	20230825	24700	25000	25800	24500	258643	6463692600	00	0.00	N	5	-950
373	20230824	25650	24700	26100	24550	484334	12324441350	00	0.00	N	2	1100
374	20230823	24550	26300	27100	23900	1052362	26238848350	00	0.00	N	5	-2150
375	20230822	26700	26650	27500	25550	534056	14269464950	00	0.00	N	2	200
376	20230821	26500	26000	28000	25800	818775	21914293650	00	0.00	N	3	0
377	20230818	26500	26850	28150	25600	810351	21707984350	00	0.00	N	5	-550
378	20230817	27050	28050	28600	25900	1126333	30516971300	00	0.00	N	5	-1950
379	20230816	29000	28750	30650	27150	1462757	41899779600	00	0.00	N	5	-750
380	20230814	29750	30750	30950	28650	2040807	60852256800	00	0.00	N	2	300
381	20230811	29450	24950	29450	24350	2896521	78406084150	00	0.00	N	2	4650
382	20230810	24800	24000	25300	23750	1373167	33829982200	00	0.00	N	2	950
383	20230809	23850	22000	23850	21950	593076	13733812300	00	0.00	N	2	1850
384	20230808	22000	22450	23150	21700	309174	6948579250	00	0.00	N	5	-700
385	20230807	22700	23400	24600	21900	549330	12779678000	00	0.00	N	5	-700
386	20230804	23400	24300	24350	23000	329938	7764180500	00	0.00	N	5	-100
387	20230803	23500	22800	24600	22500	663595	15714332050	00	0.00	N	2	700
388	20230802	22800	23900	24600	22050	544401	12774468900	00	0.00	N	5	-500
389	20230801	23300	23250	24950	22700	1005349	24160557600	00	0.00	N	2	300
390	20230731	23000	21150	23050	21150	550623	12320440300	00	0.00	N	2	1750
391	20230728	21250	20550	21550	19590	324655	6654880840	00	0.00	N	2	650
392	20230727	20600	20500	21550	20100	352648	7374004000	00	0.00	N	5	-50
393	20230726	20650	21650	21950	19780	621081	12793624790	00	0.00	N	5	-1000
394	20230725	21650	22750	23150	21400	454185	10048654900	00	0.00	N	5	-1350
395	20230724	23000	23150	23900	22100	770994	17791269100	00	0.00	N	2	150
396	20230721	22850	21700	23450	21250	947183	21603248150	00	0.00	N	2	1150
397	20230720	21700	20300	22150	20300	644318	13889827150	00	0.00	N	2	1000
398	20230719	20700	19460	20950	19190	560053	11311566120	00	0.00	N	2	1200
399	20230718	19500	19130	19860	18980	652510	12718885840	00	0.00	N	2	1120
400	20230717	18380	18400	18990	18110	253923	4702054200	00	0.00	N	2	340
401	20230714	18040	18410	18920	18010	203458	3716808860	00	0.00	N	5	-620
402	20230713	18660	16900	19330	16850	766976	14260622370	00	0.00	N	2	1860
403	20230712	16800	16510	16890	16200	120179	1981526690	00	0.00	N	2	220
404	20230711	16580	16210	16950	16190	101702	1675181370	00	0.00	N	2	400
405	20230710	16180	16500	17130	16160	131887	2183024530	00	0.00	N	5	-460
406	20230707	16640	16910	17170	16160	257631	4245452520	00	0.00	N	5	-490
407	20230706	17130	18190	18190	17050	271095	4707037010	00	0.00	N	5	-1060
408	20230705	18190	18050	18570	17960	125794	2289081970	00	0.00	N	2	90
409	20230704	18100	19000	19030	18010	264092	4848659560	00	0.00	N	5	-830
410	20230703	18930	19480	19600	18500	128616	2449887850	00	0.00	N	5	-170
411	20230630	19100	19020	19190	18660	103852	1970737670	00	0.00	N	2	80
412	20230629	19020	19310	19430	19020	76850	1472660230	00	0.00	N	5	-240
413	20230628	19260	20100	20400	19260	223925	4380116010	00	0.00	N	5	-990
414	20230627	20250	19440	20550	19380	241053	4851218030	00	0.00	N	2	710
415	20230626	19540	19100	19930	18900	168737	3311878140	00	0.00	N	2	490
416	20230623	19050	19450	19700	19020	136519	2627469000	00	0.00	N	5	-430
417	20230622	19480	19450	20150	19380	128133	2523025960	00	0.00	N	5	-320
418	20230621	19800	20100	20300	19260	265038	5208757980	00	0.00	N	5	-350
419	20230620	20150	20850	20850	20150	133783	2726600650	00	0.00	N	5	-700
420	20230619	20850	20000	21250	19610	247377	5115148670	00	0.00	N	2	850
421	20230616	20000	20650	21200	19990	269011	5511104840	00	0.00	N	5	-400
422	20230615	20400	20900	20950	20250	186522	3833531600	00	0.00	N	5	-300
423	20230614	20700	21850	21900	20500	304871	6393082200	00	0.00	N	5	-900
424	20230613	21600	21900	22250	21550	191930	4190799500	00	0.00	N	2	50
425	20230612	21550	22200	22300	21400	283508	6161082500	00	0.00	N	5	-600
426	20230609	22150	22500	22900	21550	615763	13616183650	00	0.00	N	5	-150
427	20230608	22300	23400	23750	22300	532188	12172833050	00	0.00	N	5	-1100
428	20230607	23400	24300	24450	23400	356181	8436693250	00	0.00	N	5	-1050
429	20230605	24450	25050	25100	23700	453316	10976687100	00	0.00	N	5	-400
430	20230602	24850	24550	25350	24200	879464	21792207050	00	0.00	N	2	450
431	20230601	24400	22650	24700	22600	1018407	24572101000	00	0.00	N	2	1500
432	20230531	22900	23650	24000	22800	731758	17242895700	00	0.00	N	5	-250
433	20230530	23150	23100	23450	22500	310399	7141628400	00	0.00	N	2	100
434	20230526	23050	23950	24300	23050	359400	8445149150	00	0.00	N	5	-1050
435	20230525	24100	24400	24450	23400	422292	10097750550	00	0.00	N	5	-250
436	20230524	24350	23300	24350	23150	616215	14669052100	00	0.00	N	2	650
437	20230523	23700	22750	23900	22650	934433	21897894950	00	0.00	N	2	1400
438	20230522	22300	22800	23200	22300	224869	5091722300	00	0.00	N	5	-400
439	20230519	22700	22100	22800	21750	230509	5169498850	00	0.00	N	2	450
440	20230518	22250	23050	23150	22150	199930	4525695000	00	0.00	N	5	-500
441	20230517	22750	21800	23150	21550	282947	6377902250	00	0.00	N	2	850
442	20230516	21900	21600	22100	21350	215349	4680580550	00	0.00	N	2	300
443	20230515	21600	22900	23300	21400	392713	8611855700	00	0.00	N	5	-1100
444	20230512	22700	22350	23500	22350	368173	8456465300	00	0.00	N	2	200
445	20230511	22500	23900	24250	22350	520262	12139509900	00	0.00	N	5	-1400
446	20230510	23900	23350	24500	23100	802914	19118619400	00	0.00	N	2	300
447	20230509	23600	22300	23850	22200	1222660	28644153200	00	0.00	N	2	900
448	20230508	22700	22200	24000	22000	1493735	34388586100	00	0.00	N	2	700
449	20230504	22000	20950	22400	20800	619683	13636034550	00	0.00	N	2	850
450	20230503	21150	21750	22200	20800	380870	8195503350	00	0.00	N	5	-1100
451	20230502	22250	21350	22350	21000	750909	16329802450	00	0.00	N	2	1350
452	20230428	20900	20350	21250	20100	520887	10851468500	00	0.00	N	2	600
453	20230427	20300	19820	20900	18850	453615	8868438790	00	0.00	N	2	500
454	20230426	19800	20600	20600	19740	354289	7075504160	00	0.00	N	5	-950
455	20230425	20750	20500	21450	20100	629828	13126508550	00	0.00	N	2	350
456	20230424	20400	20750	21350	20300	668434	13894570550	00	0.00	N	2	400
457	20230421	20000	19360	21000	19330	1084644	22049091730	00	0.00	N	2	330
458	20230420	19670	21750	22000	19610	1378173	28544819940	00	0.00	N	5	-2830
459	20230419	22500	21900	23450	21200	1581497	35111248950	00	0.00	N	2	350
460	20230418	22150	24650	24800	21800	1638663	37769321650	00	0.00	N	5	-2150
461	20230417	24300	25850	26100	24200	1919482	47870585700	00	0.00	N	2	200
462	20230414	24100	24500	26450	24000	2943393	74184923100	00	0.00	N	2	50
463	20230413	24050	25450	26450	24000	2504152	63697970700	00	0.00	N	5	-750
464	20230412	24800	24500	27150	23600	4780318	122506274050	00	0.00	N	5	-200
465	20230411	25000	25400	28700	25000	10247574	274173232600	00	0.00	N	5	-400
466	20230410	25400	22600	25400	21100	9971993	238409369900	00	0.00	N	2	2950
467	20230407	22450	23650	24000	22200	2225047	50871700450	00	0.00	N	5	-1550
468	20230406	24000	23700	24450	22450	4853120	114271655550	00	0.00	N	2	700
469	20230405	23300	20900	25350	20600	14994655	350655462100	00	0.00	N	2	1500
470	20230404	21800	18260	23750	17720	14466402	310135895720	00	0.00	N	2	3150
471	20230403	18650	18560	19170	17030	2662578	47927150490	00	0.00	N	2	310
472	20230331	18340	20300	22100	18280	6360024	130634676500	00	0.00	N	5	-1910
473	20230330	20250	18950	23800	18320	20225132	431155320030	00	0.00	N	2	1300