KissMeData/321370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	1449	1432	1449	1414	238286	341124095	00	0.00	N	2	17
3	20250711	1432	1426	1444	1408	316896	452278698	00	0.00	N	3	0
4	20250710	1432	1465	1465	1429	275586	396584650	00	0.00	N	5	-10
5	20250709	1442	1499	1499	1431	379548	548056529	00	0.00	N	5	-33
6	20250708	1475	1439	1479	1431	456303	664788144	00	0.00	N	2	46
7	20250707	1429	1454	1510	1421	533738	777434062	00	0.00	N	5	-40
8	20250704	1469	1480	1500	1441	447687	655619249	00	0.00	N	2	2
9	20250703	1467	1472	1516	1465	720514	1073052808	00	0.00	N	5	-5
10	20250702	1472	1485	1515	1406	699760	1009375296	00	0.00	N	5	-13
11	20250701	1485	1477	1520	1441	1322013	1961958079	00	0.00	N	2	8
12	20250630	1477	1453	1550	1382	2755336	4080233947	00	0.00	N	2	42
13	20250627	1435	1570	1572	1408	3527117	5221832743	00	0.00	N	5	-143
14	20250626	1578	1407	1788	1380	23428818	37999322159	00	0.00	N	2	171
15	20250625	1407	1300	1582	1300	9971786	14422412876	00	0.00	N	2	149
16	20250624	1258	1283	1283	1245	138571	174964940	00	0.00	N	5	-12
17	20250623	1270	1257	1290	1235	190749	239942891	00	0.00	N	2	12
18	20250620	1258	1255	1265	1237	169294	211629334	00	0.00	N	2	3
19	20250619	1255	1255	1274	1240	157158	197665815	00	0.00	N	3	0
20	20250618	1255	1235	1272	1228	210793	263120893	00	0.00	N	2	16
21	20250617	1239	1259	1275	1232	235084	292422140	00	0.00	N	5	-20
22	20250616	1259	1250	1320	1151	312521	387991568	00	0.00	N	2	9
23	20250613	1250	1250	1255	1227	181117	224965644	00	0.00	N	3	0
24	20250612	1250	1247	1258	1235	131897	164381825	00	0.00	N	3	0
25	20250611	1250	1240	1273	1232	242164	303760302	00	0.00	N	2	10
26	20250610	1240	1223	1245	1209	205457	252205731	00	0.00	N	2	17
27	20250609	1223	1229	1235	1205	188618	230489731	00	0.00	N	2	7
28	20250605	1216	1230	1230	1212	89303	108711302	00	0.00	N	5	-2
29	20250604	1218	1218	1229	1204	157325	191319961	00	0.00	N	3	0
30	20250602	1218	1223	1239	1210	107287	130719719	00	0.00	N	5	-4
31	20250530	1222	1190	1258	1175	376624	461919335	00	0.00	N	2	32
32	20250529	1190	1193	1201	1175	108111	128687346	00	0.00	N	2	2
33	20250528	1188	1158	1195	1158	86470	102126016	00	0.00	N	2	30
34	20250527	1158	1170	1187	1142	109548	126890899	00	0.00	N	5	-22
35	20250526	1180	1164	1190	1164	80454	94728273	00	0.00	N	2	16
36	20250523	1164	1160	1183	1137	129439	149459126	00	0.00	N	2	22
37	20250522	1142	1150	1170	1140	59697	68297417	00	0.00	N	5	-17
38	20250521	1159	1176	1230	1153	203193	241021323	00	0.00	N	2	7
39	20250520	1152	1143	1165	1143	98890	113761876	00	0.00	N	2	10
40	20250519	1142	1174	1185	1132	128795	148672405	00	0.00	N	5	-32
41	20250516	1174	1214	1214	1170	262544	309940039	00	0.00	N	5	-40
42	20250515	1214	1240	1240	1203	130390	158391971	00	0.00	N	5	-26
43	20250514	1240	1234	1260	1224	138224	170691829	00	0.00	N	2	7
44	20250513	1233	1244	1277	1229	189457	236619952	00	0.00	N	5	-11
45	20250512	1244	1239	1250	1215	152196	188315263	00	0.00	N	2	4
46	20250509	1240	1241	1241	1213	140711	172414195	00	0.00	N	5	-1
47	20250508	1241	1238	1244	1220	117445	144644458	00	0.00	N	2	4
48	20250507	1237	1221	1240	1221	58315	72006925	00	0.00	N	2	3
49	20250502	1234	1248	1248	1221	84741	104292976	00	0.00	N	5	-14
50	20250430	1248	1250	1262	1229	166642	206808979	00	0.00	N	3	0
51	20250429	1248	1289	1289	1207	122820	152229998	00	0.00	N	5	-9
52	20250428	1257	1280	1305	1252	323722	413925622	00	0.00	N	5	-23
53	20250425	1280	1270	1293	1239	206288	260691258	00	0.00	N	2	10
54	20250424	1270	1280	1305	1190	342184	433207548	00	0.00	N	2	2
55	20250423	1268	1242	1270	1238	193719	242637161	00	0.00	N	2	33
56	20250422	1235	1258	1258	1218	322436	397048321	00	0.00	N	5	-23
57	20250421	1258	1242	1304	1227	316345	402828286	00	0.00	N	2	26
58	20250418	1232	1199	1239	1195	112080	136248861	00	0.00	N	2	23
59	20250417	1209	1198	1223	1178	64185	77771240	00	0.00	N	2	11
60	20250416	1198	1225	1233	1198	116899	141614309	00	0.00	N	5	-27
61	20250415	1225	1225	1229	1194	152368	185245324	00	0.00	N	2	19
62	20250414	1206	1200	1220	1168	124908	150515519	00	0.00	N	2	26
63	20250411	1180	1146	1196	1126	122527	143296521	00	0.00	N	2	33
64	20250410	1147	1118	1166	1118	185027	211660987	00	0.00	N	2	45
65	20250409	1102	1129	1136	1085	225485	249363515	00	0.00	N	5	-26
66	20250408	1128	1151	1172	1111	212071	240875680	00	0.00	N	5	-21
67	20250407	1149	1194	1200	1125	279650	320785256	00	0.00	N	5	-79
68	20250404	1228	1218	1239	1185	300019	360191468	00	0.00	N	3	0
69	20250403	1228	1225	1255	1210	129700	159474956	00	0.00	N	5	-30
70	20250402	1258	1266	1279	1230	136354	170882507	00	0.00	N	5	-6
71	20250401	1264	1237	1270	1237	164966	207241902	00	0.00	N	2	41
72	20250331	1223	1258	1258	1208	225313	275550521	00	0.00	N	5	-38
73	20250328	1261	1306	1307	1245	395578	499895559	00	0.00	N	5	-54
74	20250327	1315	1291	1350	1270	538302	710603281	00	0.00	N	2	24
75	20250326	1291	1296	1296	1251	391122	496985874	00	0.00	N	2	9
76	20250325	1282	1279	1314	1270	383817	492718043	00	0.00	N	2	4
77	20250324	1278	1264	1302	1234	403869	512159086	00	0.00	N	5	-7
78	20250321	1285	1318	1331	1257	746556	962701560	00	0.00	N	5	-40
79	20250320	1325	1381	1391	1318	1271254	1721301321	00	0.00	N	3	0
80	20250319	1325	1430	1430	1310	1940779	2630189788	00	0.00	N	5	-72
81	20250318	1397	1700	1700	1373	9703976	14907913298	00	0.00	N	5	-300
82	20250317	1697	1307	1697	1299	2851962	4808549060	00	0.00	N	1	391
83	20250314	1306	1312	1343	1302	127387	167311843	00	0.00	N	5	-5
84	20250313	1311	1335	1374	1301	186174	246216805	00	0.00	N	5	-37
85	20250312	1348	1320	1368	1310	86566	115787261	00	0.00	N	2	28
86	20250311	1320	1295	1348	1269	130695	170738241	00	0.00	N	5	-10
87	20250310	1330	1393	1421	1330	281319	383823783	00	0.00	N	5	-66
88	20250307	1396	1384	1492	1373	549161	787375760	00	0.00	N	2	26
89	20250306	1370	1362	1416	1349	227769	314693187	00	0.00	N	2	9
90	20250305	1361	1414	1429	1337	303209	416757338	00	0.00	N	5	-53
91	20250304	1414	1432	1451	1371	181532	256393884	00	0.00	N	5	-4
92	20250228	1418	1390	1431	1379	241310	338354238	00	0.00	N	2	8
93	20250227	1410	1439	1453	1400	257065	365060575	00	0.00	N	5	-29
94	20250226	1439	1448	1467	1411	306729	441767735	00	0.00	N	5	-9
95	20250225	1448	1466	1480	1430	277266	402164148	00	0.00	N	5	-18
96	20250224	1466	1496	1535	1440	1054639	1564329663	00	0.00	N	5	-34
97	20250221	1500	1448	1531	1429	997120	1470999620	00	0.00	N	2	64
98	20250220	1436	1444	1459	1403	628482	899009355	00	0.00	N	5	-8
99	20250219	1444	1308	1504	1303	4528485	6517058723	00	0.00	N	2	136
100	20250218	1308	1284	1313	1276	307543	399368598	00	0.00	N	2	25
101	20250217	1283	1282	1295	1265	247714	316953895	00	0.00	N	2	1
102	20250214	1282	1275	1303	1270	284233	366018416	00	0.00	N	2	4
103	20250213	1278	1298	1330	1277	475065	618038869	00	0.00	N	2	3
104	20250212	1275	1292	1298	1262	308517	395936491	00	0.00	N	5	-16
105	20250211	1291	1270	1292	1260	213077	272283175	00	0.00	N	2	22
106	20250210	1269	1284	1291	1200	201815	252993246	00	0.00	N	5	-10
107	20250207	1279	1269	1319	1245	523496	674585174	00	0.00	N	2	24
108	20250206	1255	1235	1256	1220	166476	206850916	00	0.00	N	2	20
109	20250205	1235	1235	1262	1216	296551	367305993	00	0.00	N	2	8
110	20250204	1227	1220	1238	1200	235244	287625722	00	0.00	N	2	27
111	20250203	1200	1244	1256	1191	510601	615417095	00	0.00	N	5	-56
112	20250131	1256	1289	1289	1243	396179	497850646	00	0.00	N	5	-33
113	20250124	1289	1275	1298	1275	330737	425181630	00	0.00	N	2	4
114	20250123	1285	1305	1305	1269	487579	625109481	00	0.00	N	5	-12
115	20250122	1297	1308	1328	1297	505347	662353478	00	0.00	N	5	-11
116	20250121	1308	1302	1315	1292	341871	445543553	00	0.00	N	5	-1
117	20250120	1309	1303	1329	1277	450815	587470020	00	0.00	N	2	6
118	20250117	1303	1277	1309	1277	408306	528440488	00	0.00	N	2	15
119	20250116	1288	1297	1314	1288	577564	748527796	00	0.00	N	5	-7
120	20250115	1295	1286	1388	1273	1588095	2098666315	00	0.00	N	2	9
121	20250114	1286	1265	1289	1249	427243	541051453	00	0.00	N	2	19
122	20250113	1267	1305	1308	1266	565211	722301211	00	0.00	N	5	-38
123	20250110	1305	1291	1406	1279	1901797	2534367793	00	0.00	N	2	13
124	20250109	1292	1320	1320	1266	1433028	1845611705	00	0.00	N	5	-31
125	20250108	1323	1338	1344	1304	994898	1311591463	00	0.00	N	5	-13
126	20250107	1336	1295	1378	1285	5334376	7131683492	00	0.00	N	5	-341
127	20250106	1677	1689	1740	1674	168707	285879700	00	0.00	N	5	-12
128	20250103	1689	1698	1740	1630	219487	369572473	00	0.00	N	2	29
129	20250102	1660	1652	1660	1605	125470	204828315	00	0.00	N	2	56
130	20241230	1604	1520	1625	1520	107760	171755065	00	0.00	N	2	54
131	20241227	1550	1629	1629	1541	156795	244915740	02	0.00	N	5	-54
132	20241226	1604	1594	1660	1590	183528	296927972	00	0.00	N	2	10
133	20241224	1594	1670	1689	1592	159583	256992476	00	0.00	N	5	-53
134	20241223	1647	1644	1690	1600	170389	279559514	00	0.00	N	2	35
135	20241220	1612	1763	1763	1611	329204	549471897	00	0.00	N	5	-125
136	20241219	1737	1740	1819	1681	513255	898443613	00	0.00	N	5	-72
137	20241218	1809	1750	1843	1704	1231640	2171638822	00	0.00	N	5	-53
138	20241217	1862	1561	1979	1481	6071268	11004008818	00	0.00	N	2	298
139	20241216	1564	1729	1729	1564	486999	790196126	00	0.00	N	5	-108
140	20241213	1672	1604	1729	1591	738742	1237521757	00	0.00	N	2	81
141	20241212	1591	1667	1689	1583	263289	425796875	00	0.00	N	5	-76
142	20241211	1667	1653	1725	1582	236773	396878103	00	0.00	N	2	14
143	20241210	1653	1527	1659	1471	265287	424837310	00	0.00	N	2	130
144	20241209	1523	1602	1700	1453	396413	613045332	00	0.00	N	5	-198
145	20241206	1721	1890	1910	1716	493252	874322645	00	0.00	N	5	-145
146	20241205	1866	1870	1977	1820	608139	1128298990	00	0.00	N	5	-34
147	20241204	1900	1829	2085	1794	3356278	6512670167	00	0.00	N	5	-20
148	20241203	1920	2130	2240	1840	6080395	12433804274	00	0.00	N	5	-23
149	20241202	1943	1499	1943	1420	9478947	17151146534	00	0.00	N	1	448
150	20241129	1495	1620	1620	1490	262899	400219214	00	0.00	N	5	-125
151	20241128	1620	1575	1621	1538	164024	256609716	00	0.00	N	2	32
152	20241127	1588	1642	1642	1588	151130	242513632	00	0.00	N	5	-48
153	20241126	1636	1810	1864	1629	338147	577618280	00	0.00	N	5	-149
154	20241125	1785	1597	1812	1597	459004	798898709	00	0.00	N	2	190
155	20241122	1595	1662	1674	1580	147082	237081668	00	0.00	N	5	-67
156	20241121	1662	1683	1703	1610	57726	95206276	00	0.00	N	5	-41
157	20241120	1703	1820	1820	1683	43569	74821844	00	0.00	N	5	-23
158	20241119	1726	1746	1780	1704	54676	93976283	00	0.00	N	2	15
159	20241118	1711	1700	1781	1700	57014	99511938	00	0.00	N	5	-4
160	20241115	1715	1630	1719	1606	109049	180216635	00	0.00	N	2	42
161	20241114	1673	1810	1810	1662	98242	168144178	00	0.00	N	5	-32
162	20241113	1705	1809	1840	1705	201768	350018951	00	0.00	N	5	-102
163	20241112	1807	2000	2030	1804	313385	594906882	00	0.00	N	5	-182
164	20241111	1989	1891	2215	1890	960154	1961171535	00	0.00	N	2	97
165	20241108	1892	2050	2100	1882	282673	546531124	01	-12.83	N	5	-30
166	20241107	1921	2061	2061	1852	607778	1178873410	00	0.00	N	2	34
167	20241106	1887	1874	1948	1839	351717	665227240	00	0.00	N	2	13
168	20241105	1874	1869	1926	1839	119674	226306570	00	0.00	N	2	4
169	20241104	1869	1991	1991	1847	101311	191632885	00	0.00	N	5	-56
170	20241101	1926	1878	1983	1869	199483	384905550	00	0.00	N	2	47
171	20241031	1878	1874	1935	1817	112192	212824780	00	0.00	N	2	30
172	20241030	1847	1878	1917	1843	127078	240178260	00	0.00	N	5	-34
173	20241029	1882	1874	1882	1821	65435	121192455	00	0.00	N	2	26
174	20241028	1856	1817	1882	1817	49509	91757285	00	0.00	N	2	34
175	20241025	1821	1869	1908	1769	148608	270311700	00	0.00	N	5	-61
176	20241024	1882	1926	1939	1874	108475	205578015	00	0.00	N	5	-61
177	20241023	1943	1961	1978	1891	94239	182173175	00	0.00	N	5	-17
178	20241022	1961	1991	1991	1908	119011	230245605	00	0.00	N	5	-30
179	20241021	1991	2017	2022	1961	73960	146652480	00	0.00	N	5	-17
180	20241018	2009	2052	2070	1974	115966	232795750	00	0.00	N	5	-30
181	20241017	2039	2022	2048	1978	118096	236886860	00	0.00	N	5	-4
182	20241016	2044	1935	2126	1926	775553	1569705280	00	0.00	N	2	104
183	20241015	1939	2013	2048	1939	99412	195785835	00	0.00	N	5	-56
184	20241014	1996	1939	2013	1935	127332	250073965	00	0.00	N	2	26
185	20241011	1969	2004	2039	1961	140438	279451655	00	0.00	N	5	-34
186	20241010	2004	2044	2057	1987	146770	294962875	00	0.00	N	5	-39
187	20241008	2044	2091	2118	2030	157973	324713030	00	0.00	N	5	-65
188	20241007	2109	2122	2126	1996	188122	383994315	00	0.00	N	2	43
189	20241004	2065	2144	2144	2013	324447	671898780	00	0.00	N	5	-52
190	20241002	2118	2209	2257	2091	324490	703034555	00	0.00	N	5	-56
191	20240930	2174	2070	2327	2065	1695519	3708180180	00	0.00	N	5	-549
192	20240927	2723	2702	2736	2649	176110	469698785	00	0.00	N	2	52
193	20240926	2671	2632	2680	2632	94302	250385015	00	0.00	N	2	43
194	20240925	2628	2606	2693	2606	181056	479765600	00	0.00	N	2	26
195	20240924	2601	2571	2649	2571	81813	212145145	00	0.00	N	2	34
196	20240923	2567	2575	2619	2545	175005	450549755	00	0.00	N	5	-39
197	20240920	2606	2614	2950	2580	1710634	4783153915	00	0.00	N	2	26
198	20240919	2580	2654	2697	2580	65735	171384510	00	0.00	N	5	-74
199	20240913	2654	2675	2715	2619	41433	110008030	00	0.00	N	2	8
200	20240912	2645	2610	2732	2580	82018	218414095	00	0.00	N	2	82
201	20240911	2562	2606	2641	2553	98310	254048850	00	0.00	N	5	-52
202	20240910	2614	2523	2771	2462	268383	702792840	00	0.00	N	2	130
203	20240909	2484	2440	2510	2401	29276	71822020	00	0.00	N	2	30
204	20240906	2453	2536	2588	2453	77495	192596175	00	0.00	N	5	-82
205	20240905	2536	2588	2606	2510	50072	127570210	00	0.00	N	5	-4
206	20240904	2540	2575	2593	2449	85144	215711475	00	0.00	N	5	-78
207	20240903	2619	2671	2693	2610	66007	173901585	00	0.00	N	5	-52
208	20240902	2671	2715	2736	2623	46587	124343190	00	0.00	N	5	-43
209	20240830	2715	2763	2767	2662	88567	239452705	00	0.00	N	2	56
210	20240829	2658	2771	2771	2649	112269	301636430	00	0.00	N	5	-113
211	20240828	2771	2750	2876	2719	189467	532883540	00	0.00	N	3	0
212	20240827	2771	2662	2780	2614	95802	258207585	00	0.00	N	2	108
213	20240826	2662	2667	2715	2597	87413	231065115	00	0.00	N	2	8
214	20240823	2654	2715	2715	2619	99238	263950450	00	0.00	N	5	-30
215	20240822	2684	2719	2793	2680	159233	431906325	00	0.00	N	5	-52
216	20240821	2736	2789	2824	2736	139079	383671950	00	0.00	N	5	-61
217	20240820	2798	2697	2850	2684	273344	758531285	00	0.00	N	2	91
218	20240819	2706	2715	2763	2662	202163	548024300	00	0.00	N	5	-8
219	20240816	2715	2710	2754	2649	319353	860484455	00	0.00	N	2	39
220	20240814	2675	2553	3312	2532	5752869	17094263830	00	0.00	N	2	126
221	20240813	2549	2532	2658	2453	293581	749648940	00	0.00	N	2	47
222	20240812	2501	2497	2601	2484	153926	389056145	00	0.00	N	2	8
223	20240809	2492	2471	2610	2466	162568	406630760	00	0.00	N	2	26
224	20240808	2466	2440	2645	2414	388208	990380690	00	0.00	N	5	-52
225	20240807	2519	2375	2536	2327	597079	1450461950	00	0.00	N	2	69
226	20240806	2449	2318	2854	2318	5991152	16316166185	00	0.00	N	2	252
227	20240805	2196	2370	2431	2004	269753	613154925	00	0.00	N	5	-274
228	20240802	2471	2492	2580	2458	120928	301240330	00	0.00	N	5	-113
229	20240801	2584	2519	2671	2519	60466	156723660	00	0.00	N	2	4
230	20240731	2580	2562	2606	2510	75070	191007425	00	0.00	N	2	17
231	20240730	2940	3070	3115	2940	141815	424222295	00	0.00	N	5	-160
232	20240729	3100	3050	3125	3010	53655	163722400	00	0.00	N	2	30
233	20240726	3070	3185	3270	3005	203775	628838875	00	0.00	N	5	-145
234	20240725	3215	3200	3290	3150	144835	462514900	00	0.00	N	5	-40
235	20240724	3255	3265	3375	3250	67025	219995055	00	0.00	N	5	-80
236	20240723	3335	3400	3460	3320	74382	250072950	00	0.00	N	5	-90
237	20240722	3425	3640	3640	3400	207609	722884605	00	0.00	N	5	-230
238	20240719	3655	3345	3770	3265	699123	2522174585	00	0.00	N	2	315
239	20240718	3340	3335	3475	3310	79426	268518005	00	0.00	N	5	-145
240	20240717	3485	3390	3605	3390	120858	423162670	00	0.00	N	2	65
241	20240716	3420	3480	3480	3390	46384	159485605	00	0.00	N	5	-65
242	20240715	3485	3370	3485	3280	115046	393760305	00	0.00	N	2	145
243	20240712	3340	3340	3365	3250	35385	117730575	00	0.00	N	5	-10
244	20240711	3350	3350	3365	3295	60984	202563315	00	0.00	N	3	0
245	20240710	3350	3350	3365	3280	54508	180603855	00	0.00	N	2	5
246	20240709	3345	3215	3370	3160	109719	363319250	00	0.00	N	2	155
247	20240708	3190	3110	3230	3105	27855	87791890	00	0.00	N	2	70
248	20240705	3120	3140	3175	3105	61030	191204800	00	0.00	N	5	-20
249	20240704	3140	3240	3240	3130	74455	235330540	00	0.00	N	5	-30
250	20240703	3170	3285	3285	3165	166716	534525585	00	0.00	N	5	-70
251	20240702	3240	3430	3430	3150	141725	462402510	00	0.00	N	5	-140
252	20240701	3380	3290	3400	3230	113077	376375865	00	0.00	N	2	150
253	20240628	3230	3235	3265	3180	85585	276237065	00	0.00	N	3	0
254	20240627	3230	3300	3335	3210	157709	511694315	00	0.00	N	5	-110
255	20240626	3340	3430	3430	3285	62892	209778310	00	0.00	N	5	-25
256	20240625	3365	3330	3365	3200	126699	418497520	00	0.00	N	3	0
257	20240624	3365	3525	3555	3345	168078	571157455	00	0.00	N	5	-160
258	20240621	3525	3620	3620	3525	83932	297961140	00	0.00	N	5	-70
259	20240620	3595	3580	3620	3575	47771	171501405	00	0.00	N	2	5
260	20240619	3590	3620	3690	3565	106851	383355230	00	0.00	N	5	-30
261	20240618	3620	3650	3700	3620	88918	323267320	00	0.00	N	5	-30
262	20240617	3650	3680	3725	3645	104096	381151040	00	0.00	N	5	-30
263	20240614	3680	3750	3750	3670	124835	461508795	00	0.00	N	5	-70
264	20240613	3750	3765	3765	3650	127172	472199755	00	0.00	N	2	30
265	20240612	3720	3700	3740	3700	48849	181451360	00	0.00	N	2	20
266	20240611	3700	3750	3750	3700	72410	268898025	00	0.00	N	5	-50
267	20240610	3750	3780	3780	3700	74414	277670315	00	0.00	N	5	-15
268	20240607	3765	3780	3780	3700	67231	251450380	00	0.00	N	2	75
269	20240605	3690	3700	3740	3670	74040	273195390	00	0.00	N	5	-15
270	20240604	3705	3725	3750	3685	101429	375707620	00	0.00	N	5	-70
271	20240603	3775	3740	3785	3680	122224	455543950	00	0.00	N	2	35
272	20240531	3740	3765	3840	3705	122692	463217110	00	0.00	N	5	-25
273	20240530	3765	3640	3775	3635	241929	895693005	00	0.00	N	2	125
274	20240529	3640	3900	4110	3640	1254928	4954425450	00	0.00	N	5	-95
275	20240528	3735	3690	3735	3650	113478	418530060	00	0.00	N	2	45
276	20240527	3690	3755	3775	3670	178028	657883460	00	0.00	N	5	-70
277	20240524	3760	3775	3820	3740	100687	378612965	00	0.00	N	5	-15
278	20240523	3775	3900	3900	3725	172825	653113010	00	0.00	N	5	-125
279	20240522	3900	4000	4025	3870	274680	1081567245	00	0.00	N	2	75
280	20240521	3825	3775	3860	3705	115855	437365850	00	0.00	N	2	50
281	20240520	3775	3920	3935	3765	194890	741684605	00	0.00	N	5	-120
282	20240517	3895	3925	3985	3890	129413	505578270	00	0.00	N	5	-70
283	20240516	3965	4020	4020	3930	91626	363562170	00	0.00	N	3	0
284	20240514	3965	3935	3975	3880	72214	284344550	00	0.00	N	2	35
285	20240513	3930	3975	4035	3920	181940	717587965	00	0.00	N	5	-70
286	20240510	4000	4020	4020	3980	114669	458087980	00	0.00	N	5	-30
287	20240509	4030	4065	4065	3990	89732	359875120	00	0.00	N	5	-10
288	20240508	4040	4095	4095	4010	113837	458600150	00	0.00	N	5	-40
289	20240507	4080	4080	4095	4045	162690	661472385	00	0.00	N	2	80
290	20240503	4000	4085	4110	3985	277423	1115771620	00	0.00	N	5	-65
291	20240502	4065	4125	4125	4035	121022	492732870	00	0.00	N	2	35
292	20240430	4030	4025	4175	4025	214051	878856955	00	0.00	N	2	5
293	20240429	4025	4000	4055	3910	139333	557952645	00	0.00	N	2	45
294	20240426	3980	4010	4050	3930	123067	491144760	00	0.00	N	5	-45
295	20240425	4025	4040	4090	4005	139663	565747705	00	0.00	N	5	-10
296	20240424	4035	3975	4075	3975	90186	363662310	00	0.00	N	2	70
297	20240423	3965	3975	4025	3950	136855	544772795	00	0.00	N	5	-10
298	20240422	3975	3980	4050	3935	154559	614155440	00	0.00	N	3	0
299	20240419	3975	4055	4055	3940	188997	752572365	00	0.00	N	5	-80
300	20240418	4055	3970	4080	3970	126599	511204070	00	0.00	N	2	10
301	20240417	4045	4200	4200	4030	147827	602018025	00	0.00	N	5	-65
302	20240416	4110	4190	4235	4070	179950	744019170	00	0.00	N	5	-80
303	20240415	4190	3945	4490	3900	1084982	4620799415	00	0.00	N	2	140
304	20240412	4050	4200	4210	4030	178631	730762485	00	0.00	N	5	-50
305	20240411	4100	4080	4225	4065	104490	432996425	00	0.00	N	5	-20
306	20240409	4120	4170	4220	4095	163263	677930000	00	0.00	N	5	-65
307	20240408	4185	4280	4335	4080	225121	932586115	00	0.00	N	5	-95
308	20240405	4280	4495	4550	4260	476903	2088393075	00	0.00	N	5	-345
309	20240404	4625	4585	4665	4545	257985	1190095010	00	0.00	N	3	0
310	20240403	4625	4565	4660	4465	257163	1170734005	00	0.00	N	2	60
311	20240402	4565	4555	4625	4410	344952	1554258860	00	0.00	N	2	5
312	20240401	4560	4425	4560	4420	231080	1039341990	00	0.00	N	2	155
313	20240329	4405	4420	4495	4355	207084	912310455	00	0.00	N	5	-15
314	20240328	4420	4585	4650	4420	337002	1511335410	00	0.00	N	5	-165
315	20240327	4585	4620	4870	4500	490424	2267620405	00	0.00	N	5	-85
316	20240326	4670	4650	4770	4620	313560	1467414515	00	0.00	N	5	-35
317	20240325	4705	4885	4910	4650	451909	2153539330	00	0.00	N	5	-165
318	20240322	4870	5020	5020	4825	844062	4136306880	00	0.00	N	5	-150
319	20240321	5020	4585	5180	4530	3705259	18398275920	00	0.00	N	2	470
320	20240320	4550	4780	4800	4540	631825	2929282460	00	0.00	N	5	-280
321	20240319	4830	4760	4845	4575	1336809	6299992055	00	0.00	N	2	75
322	20240318	4755	4420	5300	4400	8015657	39755090275	00	0.00	N	2	655
323	20240315	4100	4130	4275	4010	180403	740441675	00	0.00	N	5	-110
324	20240314	4210	4170	4360	4150	413844	1759299020	00	0.00	N	2	130
325	20240313	4080	4075	4175	4030	194596	797725325	00	0.00	N	2	50
326	20240312	4030	4070	4080	3980	156317	628113595	00	0.00	N	5	-40
327	20240311	4070	4160	4160	4025	206112	838791640	00	0.00	N	5	-130
328	20240308	4200	4100	4250	4055	382256	1588878045	00	0.00	N	2	200
329	20240307	4000	4035	4100	3900	337437	1342949145	00	0.00	N	5	-30
330	20240306	4030	3910	4040	3905	240421	955447920	00	0.00	N	2	60
331	20240305	3970	4095	4095	3895	355970	1409294690	00	0.00	N	5	-50
332	20240304	4020	4120	4210	3975	514556	2087305475	00	0.00	N	5	-115
333	20240229	4135	4240	4240	4105	288512	1198411670	00	0.00	N	5	-105
334	20240228	4240	4440	4465	4190	454324	1942214380	00	0.00	N	5	-145
335	20240227	4385	4730	4820	4385	508195	2324128625	00	0.00	N	5	-305
336	20240226	4690	4785	4785	4515	543830	2501025060	00	0.00	N	5	-60
337	20240223	4750	4695	4825	4610	374982	1772375840	00	0.00	N	2	75
338	20240222	4675	4810	4895	4650	430988	2047780095	00	0.00	N	5	-105
339	20240221	4780	4840	4840	4750	252759	1205700180	00	0.00	N	5	-75
340	20240220	4855	5000	5050	4820	335700	1640563625	00	0.00	N	5	-100
341	20240219	4955	4840	4985	4750	282411	1384428920	00	0.00	N	2	95
342	20240216	4860	4990	4990	4850	330018	1609331675	00	0.00	N	5	-130
343	20240215	4990	5150	5160	4970	414781	2083202570	00	0.00	N	5	-110
344	20240214	5100	4890	5250	4850	494415	2500950585	00	0.00	N	2	105
345	20240213	4995	4840	5020	4770	369004	1827510930	00	0.00	N	2	185
346	20240208	4810	4695	4915	4655	377720	1814762440	00	0.00	N	2	60
347	20240207	4750	5040	5040	4700	460609	2210626565	00	0.00	N	5	-150
348	20240206	4900	4935	5000	4820	384427	1875426870	00	0.00	N	5	-60
349	20240205	4960	5220	5220	4960	458653	2310495795	00	0.00	N	5	-260
350	20240202	5220	5300	5530	5070	830964	4432107440	00	0.00	N	3	0
351	20240201	5220	4820	5350	4780	1232871	6304546555	00	0.00	N	2	375
352	20240131	4845	5350	5440	4820	1234487	6180494545	00	0.00	N	5	-565
353	20240130	5410	5770	5770	5330	863424	4743887610	00	0.00	N	5	-230
354	20240129	5640	5820	5850	5410	1389145	7805693820	00	0.00	N	5	-60
355	20240126	5700	6090	6110	5360	2704518	15467108150	00	0.00	N	5	-500
356	20240125	6200	6040	6400	5930	2971450	18471647440	00	0.00	N	2	170
357	20240124	6030	6360	6360	5940	2028315	12354575080	00	0.00	N	5	-170
358	20240123	6200	6100	6350	5810	5513629	33549974300	00	0.00	N	2	370
359	20240122	5830	5410	6000	5190	5704592	32518412810	00	0.00	N	2	560
360	20240119	5270	5160	5450	5120	1237446	6524495690	00	0.00	N	2	150
361	20240118	5120	5290	5490	5070	1023597	5392103150	00	0.00	N	5	-240
362	20240117	5360	5700	5720	5260	1670111	9111746870	00	0.00	N	5	-390
363	20240116	5750	5640	5930	5470	3910331	22213119900	00	0.00	N	2	60
364	20240115	5690	5500	5790	5220	5555895	31219594970	00	0.00	N	2	250
365	20240112	5440	5720	5930	5370	5820584	32584907330	00	0.00	N	5	-160
366	20240111	5600	4520	5830	4520	18916678	102498751480	00	0.00	N	2	1105
367	20240110	4495	4645	4650	4405	444911	1991397600	00	0.00	N	5	-75
368	20240109	4570	4475	4700	4455	1148454	5276912535	00	0.00	N	2	195
369	20240108	4375	4520	4570	4360	487344	2155469110	00	0.00	N	5	-145
370	20240105	4520	4585	4650	4455	889052	4037479330	00	0.00	N	5	-65
371	20240104	4585	4480	4875	4330	2142973	9781318210	00	0.00	N	2	180
372	20240103	4405	4420	4500	4315	574884	2517874590	00	0.00	N	5	-145
373	20240102	4550	4245	4565	4175	2047572	9083890055	00	0.00	N	2	510
374	20231228	4040	4130	4130	4010	237259	958581595	00	0.00	N	5	-90
375	20231227	4130	3970	4175	3950	481461	1965322530	02	0.00	N	2	180
376	20231226	3950	4080	4085	3950	476948	1911156235	00	0.00	N	5	-135
377	20231222	4085	4295	4360	4085	939757	3966810255	00	0.00	N	5	-145
378	20231221	4230	4105	4590	4080	4976413	21710955230	00	0.00	N	2	175
379	20231220	4055	4180	4195	4020	424661	1726184840	00	0.00	N	5	-80
380	20231219	4135	4045	4190	3960	617920	2516137415	00	0.00	N	2	105
381	20231218	4030	4020	4145	3965	902165	3676306880	00	0.00	N	2	125
382	20231215	3905	3935	4065	3855	489244	1946892610	00	0.00	N	2	15
383	20231214	3890	4030	4030	3870	300892	1179568760	00	0.00	N	5	-55
384	20231213	3945	3955	4180	3850	977227	3913448495	00	0.00	N	2	10
385	20231212	3935	3975	4250	3880	1977092	8096614235	00	0.00	N	5	-40
386	20231211	3975	3840	3975	3840	308561	1211438610	00	0.00	N	2	145
387	20231208	3830	3820	3840	3655	311536	1166415795	00	0.00	N	2	70
388	20231207	3760	3840	3840	3735	259421	979040700	00	0.00	N	5	-80
389	20231206	3840	3945	3945	3800	155771	601951640	00	0.00	N	3	0
390	20231205	3840	3965	3985	3840	288378	1125087150	00	0.00	N	5	-165
391	20231204	4005	4145	4145	4000	380071	1536501575	00	0.00	N	5	-140
392	20231201	4145	4020	4200	3965	427341	1752284160	00	0.00	N	2	115
393	20231130	4030	4005	4120	3995	290430	1180831570	00	0.00	N	2	10
394	20231129	4020	4180	4180	4005	518830	2131944590	00	0.00	N	5	-115
395	20231128	4135	3950	4155	3905	769135	3136554900	00	0.00	N	2	230
396	20231127	3905	4025	4025	3870	214803	840266535	00	0.00	N	5	-55
397	20231124	3960	3830	3975	3790	349134	1361973115	00	0.00	N	2	135
398	20231123	3825	3700	3835	3700	228841	868341300	00	0.00	N	2	10
399	20231122	3815	3935	3940	3800	309986	1188851690	00	0.00	N	5	-125
400	20231121	3940	4050	4105	3915	312680	1246321710	00	0.00	N	5	-75
401	20231120	4015	3990	4050	3860	245208	976184810	00	0.00	N	2	60
402	20231117	3955	3980	4110	3910	476977	1910253115	00	0.00	N	5	-10
403	20231116	3965	3850	4050	3775	716078	2833591305	00	0.00	N	2	115
404	20231115	3850	3850	3910	3805	440610	1702227665	00	0.00	N	2	35
405	20231114	3815	3625	4190	3615	2439706	9445526415	00	0.00	N	2	150
406	20231113	3665	3840	3930	3630	284530	1061097180	00	0.00	N	5	-135
407	20231110	3800	3725	3910	3670	214815	808619230	00	0.00	N	2	40
408	20231109	3760	3780	3850	3725	218245	824908460	00	0.00	N	5	-20
409	20231108	3780	3895	3935	3730	315000	1199372980	00	0.00	N	5	-115
410	20231107	3895	4115	4120	3795	446717	1748913945	00	0.00	N	5	-215
411	20231106	4110	4160	4210	4055	413234	1701868755	00	0.00	N	2	10
412	20231103	4100	4100	4315	4000	577811	2401410590	00	0.00	N	2	50
413	20231102	4050	3860	4050	3860	358178	1431541595	00	0.00	N	2	220
414	20231101	3830	3970	4060	3810	329461	1297585500	00	0.00	N	5	-115
415	20231031	3945	3940	4085	3835	398174	1579197290	00	0.00	N	2	25
416	20231030	3920	3710	3960	3635	311759	1197968910	00	0.00	N	2	215
417	20231027	3705	3650	3795	3620	215981	802665590	00	0.00	N	2	20
418	20231026	3685	3735	3845	3645	376295	1396940755	00	0.00	N	5	-200
419	20231025	3885	3960	4045	3880	366093	1442352235	00	0.00	N	5	-45
420	20231024	3930	3725	3965	3615	636326	2411215780	00	0.00	N	2	200
421	20231023	3730	3865	3870	3655	541513	2024026570	00	0.00	N	5	-135
422	20231020	3865	4055	4055	3800	681143	2656177445	00	0.00	N	5	-190
423	20231019	4055	4150	4190	3975	718128	2918375445	00	0.00	N	5	-165
424	20231018	4220	4280	4345	4165	443370	1873660865	00	0.00	N	5	-130
425	20231017	4350	4610	4695	4350	689899	3098340325	00	0.00	N	5	-170
426	20231016	4520	4675	4875	4315	1176732	5318413370	00	0.00	N	5	-235
427	20231013	4755	5030	5030	4645	797885	3807516870	00	0.00	N	5	-275
428	20231012	5030	5230	5250	4960	820022	4164915215	00	0.00	N	5	-140
429	20231011	5170	4975	5260	4930	1187267	6105753560	00	0.00	N	2	285
430	20231010	4885	5290	5560	4765	4703981	24588305685	00	0.00	N	5	-135
431	20231006	5020	4700	5170	4700	1251332	6212847925	00	0.00	N	2	330
432	20231005	4690	4680	4850	4530	719072	3370040400	00	0.00	N	2	30
433	20231004	4660	5080	5080	4570	1023695	4841161500	00	0.00	N	5	-430
434	20230927	5090	4910	5230	4910	1033657	5239959725	00	0.00	N	2	70
435	20230926	5020	5420	5450	4910	1613408	8276090185	00	0.00	N	5	-390
436	20230925	5410	5470	5730	5350	1594195	8763995470	00	0.00	N	5	-190
437	20230922	5600	6100	6660	5510	8052986	49710316030	00	0.00	N	5	-390
438	20230921	5990	6040	6350	5900	3098092	18886846780	00	0.00	N	5	-180
439	20230920	6170	6460	6670	6060	5948537	37674602900	00	0.00	N	5	-290
440	20230919	6460	5700	7250	5680	35395880	234402703990	00	0.00	N	2	690
441	20230918	5770	5320	5800	5040	6424231	35381622430	00	0.00	N	2	440
442	20230915	5330	5570	5680	5240	2758761	15007408450	00	0.00	N	5	-220
443	20230914	5550	5970	6000	5500	5588680	31767179780	00	0.00	N	5	-230
444	20230913	5780	5100	5920	4965	9571736	53141675035	00	0.00	N	2	580
445	20230912	5200	5340	5770	5200	9346232	51442250380	00	0.00	N	5	-120
446	20230911	5320	5000	5650	4860	14693830	77899597030	00	0.00	N	2	390
447	20230908	4930	4665	4940	4585	2585982	12502450275	00	0.00	N	2	255
448	20230907	4675	4820	4890	4610	1610609	7636060255	00	0.00	N	5	-225
449	20230906	4900	4725	4965	4605	4517702	21850093825	00	0.00	N	2	185
450	20230905	4715	4575	4990	4560	10077016	48546398355	00	0.00	N	2	220
451	20230904	4495	4680	5050	4435	5675254	26978535460	00	0.00	N	5	-200
452	20230901	4695	4895	4930	4695	2403172	11526853940	00	0.00	N	5	-290
453	20230831	4985	4790	4985	4640	5495985	26406949545	00	0.00	N	2	135
454	20230830	4850	4275	5470	4230	33587092	170938235325	00	0.00	N	2	640
455	20230829	4210	4040	4495	4035	1468420	6325576550	00	0.00	N	2	130
456	20230828	4080	4100	4140	4045	189636	773661345	00	0.00	N	2	15
457	20230825	4065	4025	4250	4015	492758	2030628755	00	0.00	N	5	-25
458	20230824	4090	3930	4130	3870	342222	1359926000	00	0.00	N	2	130
459	20230823	3960	3900	3970	3815	404091	1571379310	00	0.00	N	2	105
460	20230822	3855	3770	3930	3730	293977	1125044190	00	0.00	N	2	75
461	20230821	3780	3820	3890	3680	1001392	3740050654	00	0.00	N	5	-140
462	20230818	3920	3820	3990	3805	203997	793541945	00	0.00	N	2	5
463	20230817	3915	4060	4060	3820	535287	2105673885	00	0.00	N	5	-185
464	20230816	4100	4200	4345	4095	561955	2350787605	00	0.00	N	5	-175
465	20230814	4275	4210	4375	4155	688479	2926225785	00	0.00	N	5	-20
466	20230811	4295	4080	4420	4030	1512458	6441112850	00	0.00	N	2	210
467	20230810	4085	4080	4095	3980	419503	1685380350	00	0.00	N	5	-10
468	20230809	4095	4145	4210	4070	489979	2021344135	00	0.00	N	5	-15
469	20230808	4110	4150	4340	4100	956136	4025444625	00	0.00	N	5	-40
470	20230807	4150	4125	4365	4095	1528896	6485435480	00	0.00	N	2	60
471	20230804	4090	3980	4420	3900	1951576	8159560890	00	0.00	N	2	45
472	20230803	4045	4300	4300	3875	1885088	7624211510	00	0.00	N	5	-345
473	20230802	4390	4510	4595	4365	559459	2484095565	00	0.00	N	5	-140
474	20230801	4530	4700	4835	4500	816434	3806353575	00	0.00	N	5	-130
475	20230731	4660	4500	5090	4420	4616953	22512485830	00	0.00	N	2	260
476	20230728	4400	4450	4675	4345	837352	3747878650	00	0.00	N	5	-60
477	20230727	4460	4595	4935	4450	1049884	4931881670	00	0.00	N	5	-330
478	20230726	4790	4800	5090	4330	4175556	19965252255	00	0.00	N	2	105
479	20230725	4685	4590	4725	4350	2053124	9432133945	00	0.00	N	5	-5
480	20230724	4690	5750	5790	4690	2075636	10604818190	00	0.00	N	5	-1110
481	20230721	5800	6070	6230	5470	2819673	16314726370	00	0.00	N	5	-320
482	20230720	6120	6530	6570	5870	5897466	36633885630	00	0.00	N	5	-710
483	20230719	6830	12700	13000	6640	47062860	446164115160	00	0.00	N	2	2330