KissMeData/419080/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241115	10290	10510	10510	9830	23189	233732050	00	0.00	N	5	-20
3	20241114	10310	10180	10810	10090	21768	227406010	00	0.00	N	2	80
4	20241113	10230	10590	10790	10210	32752	341031250	00	0.00	N	5	-560
5	20241112	10790	11180	11340	10570	42116	456186080	00	0.00	N	5	-590
6	20241111	11380	9680	11910	9680	229831	2567030170	00	0.00	N	2	1610
7	20241108	9770	9890	10070	9700	13501	133356140	00	0.00	N	5	-120
8	20241107	9890	9990	10190	9670	21792	214253110	00	0.00	N	5	-100
9	20241106	9990	10050	10200	9720	22670	225179240	00	0.00	N	2	140
10	20241105	9850	10100	10170	9850	12054	120541850	00	0.00	N	5	-250
11	20241104	10100	10100	10290	9990	17482	176544660	00	0.00	N	5	-140
12	20241101	10240	9800	10600	9800	22029	224017050	00	0.00	N	2	160
13	20241031	10080	9460	10140	9320	35647	352452020	00	0.00	N	2	680
14	20241030	9400	9210	9470	9210	7885	74054750	00	0.00	N	2	100
15	20241029	9300	9450	9540	9260	11910	111401160	00	0.00	N	5	-150
16	20241028	9450	9230	9500	9210	10874	101973500	00	0.00	N	2	220
17	20241025	9230	8910	9430	8910	23028	212262400	00	0.00	N	2	150
18	20241024	9080	8900	9260	8900	13068	118909470	00	0.00	N	2	70
19	20241023	9010	9000	9230	8850	34234	308571590	00	0.00	N	2	10
20	20241022	9000	9140	9280	8860	16027	143954940	00	0.00	N	5	-140
21	20241021	9140	9110	9330	8900	18361	166101190	00	0.00	N	5	-40
22	20241018	9180	9460	9770	9060	26209	241693320	00	0.00	N	5	-270
23	20241017	9450	9320	9650	9200	12722	119332970	00	0.00	N	2	130
24	20241016	9320	9410	9700	9160	19874	184970730	00	0.00	N	5	-80
25	20241015	9400	9710	9950	9310	34875	334503030	00	0.00	N	5	-320
26	20241014	9720	9050	9940	9000	46733	447334810	00	0.00	N	2	670
27	20241011	9050	9080	9730	8940	93903	872646660	00	0.00	N	2	10
28	20241010	9040	8590	9750	8500	169917	1550233660	00	0.00	N	2	650
29	20241008	8390	8540	8630	8300	27523	232277350	00	0.00	N	5	-150
30	20241007	8540	8360	8600	8260	38135	323449750	00	0.00	N	2	170
31	20241004	8370	8270	8560	8160	40017	335667310	00	0.00	N	2	150
32	20241002	8220	9210	9300	8030	239248	2029495080	00	0.00	N	5	-990
33	20240930	9210	10040	10040	9210	64284	614515560	00	0.00	N	5	-760
34	20240927	9970	9980	10180	9910	28446	285937470	00	0.00	N	5	-10
35	20240926	9980	9970	10100	9910	21124	211609190	00	0.00	N	2	10
36	20240925	9970	9800	10200	9800	29225	291347450	00	0.00	N	2	110
37	20240924	9860	9690	9980	9690	14661	144866650	00	0.00	N	2	80
38	20240923	9780	10040	10040	9620	30432	300270100	00	0.00	N	3	0
39	20240920	9780	9980	10150	9720	35610	353537610	00	0.00	N	5	-20
40	20240919	9800	9860	10000	9590	22666	220379040	00	0.00	N	2	50
41	20240913	9750	9890	10180	9610	54937	536079340	00	0.00	N	2	50
42	20240912	9700	9620	10200	9520	88762	870238240	00	0.00	N	5	-210
43	20240911	9910	10210	10350	9850	44105	441924650	00	0.00	N	5	-300
44	20240910	10210	11310	11310	10150	55648	585497060	00	0.00	N	5	-1000
45	20240909	11210	10700	11240	10670	13509	146562830	00	0.00	N	2	480
46	20240906	10730	11000	11190	10690	22148	240168420	00	0.00	N	5	-460
47	20240905	11190	11210	11550	10860	22637	251326630	00	0.00	N	5	-10
48	20240904	11200	11420	11600	11200	23293	264412960	00	0.00	N	5	-490
49	20240903	11690	11630	11800	11160	19202	221989250	00	0.00	N	2	20
50	20240902	11670	11800	11860	11540	18577	217069780	00	0.00	N	5	-130
51	20240830	11800	11600	11900	11600	16069	189199090	00	0.00	N	2	70
52	20240829	11730	11260	11920	11100	28610	331944980	00	0.00	N	2	520
53	20240828	11210	11470	11550	11210	10893	124596150	00	0.00	N	5	-260
54	20240827	11470	11220	11580	11220	9521	109086970	00	0.00	N	5	-10
55	20240826	11480	11420	11590	11380	8953	103136940	00	0.00	N	2	70
56	20240823	11410	11570	11620	11390	10820	124009930	00	0.00	N	5	-160
57	20240822	11570	11450	11600	11310	17982	207586240	00	0.00	N	2	120
58	20240821	11450	11470	11480	11220	17228	195755640	00	0.00	N	2	190
59	20240820	11260	11370	11450	11190	13789	156832310	00	0.00	N	2	40
60	20240819	11220	11340	11440	11130	11538	130873200	00	0.00	N	5	-120
61	20240816	11340	11260	11430	11000	14254	160559540	00	0.00	N	2	80
62	20240814	11260	10780	11320	10780	17731	196632680	00	0.00	N	2	480
63	20240813	10780	10820	10870	10500	15350	164459550	00	0.00	N	5	-30
64	20240812	10810	10740	10950	10300	24607	261074530	00	0.00	N	2	360
65	20240809	10450	10350	10600	10350	13590	143229230	00	0.00	N	2	100
66	20240808	10350	9950	10420	9410	28328	283506560	00	0.00	N	2	160
67	20240807	10190	10000	10490	10000	29286	300034680	00	0.00	N	2	70
68	20240806	10120	9300	10310	9300	35451	355091960	00	0.00	N	2	530
69	20240805	9590	11210	11310	8940	87391	881438280	00	0.00	N	5	-1720
70	20240802	11310	11560	11850	11310	13759	158357760	00	0.00	N	5	-490
71	20240801	11800	11530	11880	11480	11532	134640180	00	0.00	N	2	270
72	20240731	11530	11330	11540	11240	22189	251664180	00	0.00	N	2	100
73	20240730	11430	11860	11860	11370	15453	177386350	00	0.00	N	5	-170
74	20240729	11600	11630	11860	11210	13686	158522730	00	0.00	N	5	-30
75	20240726	11630	11560	11800	11500	12560	146515100	00	0.00	N	2	80
76	20240725	11550	11990	11990	11510	21702	252654470	00	0.00	N	5	-320
77	20240724	11870	11660	11950	11500	13230	155276560	00	0.00	N	2	260
78	20240723	11610	11500	11790	11500	10306	120051400	00	0.00	N	2	110
79	20240722	11500	11970	12060	11210	38055	436283780	00	0.00	N	5	-200
80	20240719	11700	11810	12090	11700	30298	357395320	00	0.00	N	5	-110
81	20240718	11810	12070	12140	11810	21998	262894480	00	0.00	N	5	-280
82	20240717	12090	12610	12810	12040	56935	707560060	00	0.00	N	5	-690
83	20240716	12780	12600	12790	12210	46805	589196760	00	0.00	N	2	80
84	20240715	12700	12470	12740	12300	28384	357500410	00	0.00	N	2	230
85	20240712	12470	12410	12690	12200	29957	374723270	00	0.00	N	2	50
86	20240711	12420	12270	12770	12210	57792	721245080	00	0.00	N	2	120
87	20240710	12300	11730	12380	11470	89171	1082012600	00	0.00	N	2	830
88	20240709	11470	11070	11670	10910	49560	567608310	00	0.00	N	2	430
89	20240708	11040	11310	11430	10940	53592	596476980	00	0.00	N	5	-350
90	20240705	11390	11680	11800	11380	56145	647253190	00	0.00	N	5	-290
91	20240704	11680	11600	11800	11540	18316	213307140	00	0.00	N	3	0
92	20240703	11680	11810	11990	11600	16513	193828720	00	0.00	N	5	-120
93	20240702	11800	12130	12250	11700	34455	409371740	00	0.00	N	5	-360
94	20240701	12160	11940	12290	11780	30564	367347730	00	0.00	N	2	220
95	20240628	11940	11810	11970	11760	17498	207348680	00	0.00	N	2	140
96	20240627	11800	11800	12100	11800	21425	254119020	00	0.00	N	5	-180
97	20240626	11980	11810	12140	11800	15341	183648080	00	0.00	N	2	120
98	20240625	11860	11960	12000	11730	22168	262381510	00	0.00	N	5	-10
99	20240624	11870	11700	12120	11700	27682	330088750	00	0.00	N	2	60
100	20240621	11810	12010	12080	11710	53309	632668690	00	0.00	N	5	-170
101	20240620	11980	12220	12580	11980	65160	788045770	00	0.00	N	5	-280
102	20240619	12260	12550	12860	12110	43902	547446590	00	0.00	N	5	-390
103	20240618	12650	13060	13060	12650	23012	293017220	00	0.00	N	5	-110
104	20240617	12760	12910	13070	12630	36927	475004960	00	0.00	N	5	-160
105	20240614	12920	13100	13220	12820	28260	365504720	00	0.00	N	5	-300
106	20240613	13220	13260	13350	13070	27937	367807180	00	0.00	N	2	40
107	20240612	13180	13140	13440	13010	52853	697710890	00	0.00	N	2	100
108	20240611	13080	12770	13240	12650	44978	582926890	00	0.00	N	2	320
109	20240610	12760	12930	12930	12650	18756	239129850	00	0.00	N	3	0
110	20240607	12760	12600	12810	12530	33284	422825450	00	0.00	N	2	150
111	20240605	12610	12560	13290	12500	72238	926691590	00	0.00	N	5	-30
112	20240604	12640	12730	12880	12410	87905	1110012290	00	0.00	N	5	-90
113	20240603	12730	12110	12910	11950	110542	1392679320	00	0.00	N	2	970
114	20240531	11760	11700	12020	11620	53009	621926800	00	0.00	N	5	-40
115	20240530	11800	12400	12480	11800	155177	1871778980	00	0.00	N	5	-620
116	20240529	12420	12730	12900	12410	40217	508467690	00	0.00	N	5	-350
117	20240528	12770	12630	12890	12600	46945	597117380	00	0.00	N	2	140
118	20240527	12630	12600	12850	12520	30453	384942900	00	0.00	N	2	30
119	20240524	12600	12710	12720	12420	43133	542167160	00	0.00	N	5	-110
120	20240523	12710	12830	12830	12490	21402	270826430	00	0.00	N	2	50
121	20240522	12660	12580	12850	12580	22996	292415040	00	0.00	N	3	0
122	20240521	12660	13060	13260	12600	100040	1283790300	00	0.00	N	5	-380
123	20240520	13040	13050	13390	13010	45721	605329070	00	0.00	N	2	20
124	20240517	13020	13110	13240	12970	27617	361329040	00	0.00	N	5	-90
125	20240516	13110	13100	13360	13090	34739	457242840	00	0.00	N	2	10
126	20240514	13100	12820	13180	12820	23789	309908980	00	0.00	N	2	50
127	20240513	13050	12900	13250	12720	74872	969519240	00	0.00	N	2	60
128	20240510	12990	13030	13140	12860	31048	402702870	00	0.00	N	5	-30
129	20240509	13020	13210	13500	13010	37641	494123590	00	0.00	N	5	-200
130	20240508	13220	13350	13450	13220	28215	375386330	00	0.00	N	5	-130
131	20240507	13350	13420	13540	13210	32412	433472650	00	0.00	N	5	-70
132	20240503	13420	13680	13800	13250	93906	1266324310	00	0.00	N	5	-260
133	20240502	13680	12820	13680	12820	77013	1026408720	00	0.00	N	2	640
134	20240430	13040	13100	13200	12970	38610	503707980	00	0.00	N	5	-60
135	20240429	13100	12900	13170	12810	48831	633984220	00	0.00	N	2	220
136	20240426	12880	12990	13040	12880	52428	677755120	00	0.00	N	5	-60
137	20240425	12940	13050	13200	12940	51141	667285090	00	0.00	N	5	-160
138	20240424	13100	12970	13230	12960	67487	885065940	00	0.00	N	2	180
139	20240423	12920	12960	13220	12910	80881	1049846370	00	0.00	N	5	-230
140	20240422	13150	13000	13150	12900	74597	969865350	00	0.00	N	2	150
141	20240419	13000	13450	13480	12810	246170	3208621670	00	0.00	N	5	-570
142	20240418	13570	13400	13780	13350	147852	2007804910	00	0.00	N	2	60
143	20240417	13510	14000	14200	13300	374821	5143916950	00	0.00	N	5	-140
144	20240416	13650	14950	15030	13650	778897	11151217930	00	0.00	N	5	-1750
145	20240415	15400	13600	17980	13520	6039380	96061086260	00	0.00	N	2	1530
146	20240412	13870	12710	14110	12710	97364	1322935720	00	0.00	N	2	1100
147	20240411	12770	13140	13150	12710	49518	637996590	00	0.00	N	5	-460
148	20240409	13230	13400	13880	13010	67090	890881030	00	0.00	N	5	-330
149	20240408	13560	13800	14550	13550	113015	1580815290	00	0.00	N	5	-240
150	20240405	13800	14120	14600	13710	88442	1247774630	00	0.00	N	5	-350
151	20240404	14150	13530	14270	13530	55158	770953150	00	0.00	N	2	540
152	20240403	13610	13810	13850	13300	50551	679112750	00	0.00	N	5	-200
153	20240402	13810	13820	14290	13630	46178	636031940	00	0.00	N	3	0
154	20240401	13810	13850	14280	13680	36139	499036130	00	0.00	N	5	-60
155	20240329	13870	14000	14100	13580	69619	960611980	00	0.00	N	5	-210
156	20240328	14080	13750	14710	13700	142875	2035038270	00	0.00	N	2	330
157	20240327	13750	12950	13900	12520	155834	2104918590	00	0.00	N	2	850
158	20240326	12900	12900	13100	12760	30628	394460330	00	0.00	N	3	0
159	20240325	12900	13280	13280	12530	89605	1151443360	00	0.00	N	5	-390
160	20240322	13290	12470	13290	12000	78987	1001326650	00	0.00	N	2	830
161	20240321	12460	12570	12950	12460	42007	531333990	00	0.00	N	5	-60
162	20240320	12520	12450	12980	12320	71226	888734090	00	0.00	N	5	-100
163	20240319	12620	13010	13270	12110	205006	2559179770	00	0.00	N	5	-490
164	20240318	13110	13000	13360	12900	63448	828397800	00	0.00	N	2	110
165	20240315	13000	13020	13220	12860	45419	588349050	00	0.00	N	5	-360
166	20240314	13360	13000	13430	12620	70843	915036530	00	0.00	N	2	270
167	20240313	13090	13140	13540	12950	33772	444757860	00	0.00	N	2	10
168	20240312	13080	13030	13470	12940	33223	437575520	00	0.00	N	2	60
169	20240311	13020	13360	13370	12930	57296	746745260	00	0.00	N	5	-480
170	20240308	13500	13010	13540	12950	58928	772319560	00	0.00	N	2	500
171	20240307	13000	13220	13470	12900	60905	798351170	00	0.00	N	5	-210
172	20240306	13210	13150	13500	13070	50833	670937570	00	0.00	N	5	-130
173	20240305	13340	13410	13740	13070	71695	955021150	00	0.00	N	5	-90
174	20240304	13430	13710	14100	13410	60249	822536030	00	0.00	N	5	-280
175	20240229	13710	13520	13990	13500	35579	488726040	00	0.00	N	2	70
176	20240228	13640	13960	14170	13620	55996	771239290	00	0.00	N	5	-320
177	20240227	13960	14380	14550	13950	107155	1508517430	00	0.00	N	5	-600
178	20240226	14560	14300	15080	14010	104911	1525572720	00	0.00	N	5	-10
179	20240223	14570	15460	15470	14550	82161	1207824190	00	0.00	N	5	-890
180	20240222	15460	14760	16070	14520	229878	3557040090	00	0.00	N	2	700
181	20240221	14760	14200	14770	13860	56409	803713560	00	0.00	N	2	510
182	20240220	14250	13850	14250	13850	25123	352892880	00	0.00	N	2	90
183	20240219	14160	14650	14900	13700	103348	1443656730	00	0.00	N	5	-490
184	20240216	14650	14380	14870	14000	61962	890224250	00	0.00	N	2	50
185	20240215	14600	15090	15090	14460	39341	574319820	00	0.00	N	5	-200
186	20240214	14800	14640	14990	14410	42309	624793460	00	0.00	N	2	20
187	20240213	14780	14330	14880	13930	60007	876912060	00	0.00	N	2	870
188	20240208	13910	13690	14290	13530	57466	803729690	00	0.00	N	2	220
189	20240207	13690	13700	13920	13310	107234	1457224360	00	0.00	N	5	-10
190	20240206	13700	14800	15000	13330	282808	3866807270	00	0.00	N	5	-1110
191	20240205	14810	15700	16180	14800	95403	1439283010	00	0.00	N	5	-920
192	20240202	15730	15380	15870	15380	40810	639836360	00	0.00	N	2	290
193	20240201	15440	15720	15940	15050	103357	1590086840	00	0.00	N	5	-500
194	20240131	15940	16590	16750	15830	73888	1192986800	00	0.00	N	5	-650
195	20240130	16590	16830	16950	16000	44774	733096120	00	0.00	N	3	0
196	20240129	16590	17560	17650	16500	45362	761520520	00	0.00	N	5	-660
197	20240126	17250	16620	17250	16500	48238	820793320	00	0.00	N	2	550
198	20240125	16700	16940	16940	16400	61244	1017241140	00	0.00	N	5	-340
199	20240124	17040	17300	17500	16800	74704	1274211400	00	0.00	N	5	-280
200	20240123	17320	16420	18060	16250	588403	10122231410	00	0.00	N	2	900
201	20240122	16420	15940	16420	15180	75721	1200257600	00	0.00	N	2	780
202	20240119	15640	15010	15820	15010	84783	1322934340	00	0.00	N	2	640
203	20240118	15000	15430	15630	14600	58255	879659870	00	0.00	N	5	-400
204	20240117	15400	16500	16500	15320	74698	1163498440	00	0.00	N	5	-1100
205	20240116	16500	16720	16950	16300	42001	695162960	00	0.00	N	5	-220
206	20240115	16720	16520	16870	15920	83394	1365991570	00	0.00	N	2	220
207	20240112	16500	16880	17110	16400	60789	1020190920	00	0.00	N	5	-400
208	20240111	16900	16320	16920	15910	70405	1165055530	00	0.00	N	2	540
209	20240110	16360	16130	16460	15510	73988	1177946630	00	0.00	N	2	230
210	20240109	16130	15010	16250	14880	94036	1472104000	00	0.00	N	2	1160
211	20240108	14970	14650	15070	14390	34087	502082360	00	0.00	N	2	270
212	20240105	14700	15120	15160	14670	61067	904823830	00	0.00	N	5	-420
213	20240104	15120	15340	15340	14900	33806	509309550	00	0.00	N	5	-230
214	20240103	15350	15240	15370	14830	71716	1079647870	00	0.00	N	5	-40
215	20240102	15390	15940	16160	15320	81996	1286605170	00	0.00	N	5	-770
216	20231228	16160	16000	16250	15750	55119	882266670	00	0.00	N	2	160
217	20231227	16000	15720	16300	15270	124419	1957961720	02	0.00	N	2	190
218	20231226	15810	16950	16950	15720	92064	1469902910	00	0.00	N	5	-790
219	20231222	16600	16810	17290	16430	105348	1758617140	00	0.00	N	5	-60
220	20231221	16660	16870	16940	16330	77024	1273411670	00	0.00	N	5	-210
221	20231220	16870	16270	17300	16000	279260	4683608560	00	0.00	N	2	760
222	20231219	16110	16350	16640	15830	97053	1571040730	00	0.00	N	5	-490
223	20231218	16600	15490	16720	15110	263871	4311472680	00	0.00	N	2	1380
224	20231215	15220	15650	15650	15070	32298	491748070	00	0.00	N	5	-160
225	20231214	15380	15930	16130	15200	56054	877402870	00	0.00	N	5	-280
226	20231213	15660	15940	16130	15610	53102	838928010	00	0.00	N	5	-310
227	20231212	15970	15550	16200	15210	84490	1341505300	00	0.00	N	2	470
228	20231211	15500	14890	16270	14730	170490	2672059640	00	0.00	N	2	760
229	20231208	14740	14440	14810	14110	29821	429827910	00	0.00	N	2	240
230	20231207	14500	14500	14570	13800	79402	1127915450	00	0.00	N	5	-80
231	20231206	14580	14290	14850	14140	33111	476981560	00	0.00	N	2	80
232	20231205	14500	14510	15150	14160	80467	1172763130	00	0.00	N	5	-210
233	20231204	14710	14990	14990	14190	47159	690054680	00	0.00	N	5	-310
234	20231201	15020	14950	15190	14700	25741	384470360	00	0.00	N	5	-30
235	20231130	15050	15030	15250	14510	49400	741308130	00	0.00	N	2	30
236	20231129	15020	14700	15350	14450	90246	1353439420	00	0.00	N	2	240
237	20231128	14780	14710	15160	14700	76390	1137190210	00	0.00	N	2	70
238	20231127	14710	15420	15450	14430	127223	1886005460	00	0.00	N	5	-1020
239	20231124	15730	15900	16190	15410	110003	1732864560	00	0.00	N	5	-40
240	20231123	15770	15070	16250	14880	275922	4363550800	00	0.00	N	2	500
241	20231122	15270	15000	15520	14630	241303	3642793050	00	0.00	N	2	110
242	20231121	15160	13040	15400	13000	756846	10957610380	00	0.00	N	2	2160
243	20231120	13000	11700	13550	11600	441872	5747888850	00	0.00	N	2	1400
244	20231117	11600	12120	12230	11320	124409	1447879310	00	0.00	N	5	-520
245	20231116	12120	12380	12570	12000	42669	519696770	00	0.00	N	5	-140
246	20231115	12260	12500	12650	12030	82045	1002519600	00	0.00	N	5	-250
247	20231114	12510	12090	12520	12060	39489	486714910	00	0.00	N	2	450
248	20231113	12060	12930	13110	12030	62030	767754030	00	0.00	N	5	-900
249	20231110	12960	12330	13230	12190	90115	1156723310	00	0.00	N	2	650
250	20231109	12310	12700	13030	12180	39907	495674140	00	0.00	N	5	-390
251	20231108	12700	12670	13030	12560	56208	714463670	00	0.00	N	2	140
252	20231107	12560	12920	13040	12390	98921	1246381200	00	0.00	N	5	-440
253	20231106	13000	12400	13180	12380	93633	1212617640	00	0.00	N	2	650
254	20231103	12350	12340	13570	12020	236046	3011927790	00	0.00	N	2	50
255	20231102	12300	12170	12650	12170	55833	692371380	00	0.00	N	2	140
256	20231101	12160	12040	12420	11670	40865	494879490	00	0.00	N	2	120
257	20231031	12040	13190	13210	12040	72532	898663670	00	0.00	N	5	-850
258	20231030	12890	12820	13350	12750	29271	377385300	00	0.00	N	5	-180
259	20231027	13070	13080	13380	12710	38990	505205530	00	0.00	N	5	-10
260	20231026	13080	13050	13290	12490	74508	958140940	00	0.00	N	5	-470
261	20231025	13550	13900	14400	13550	83471	1171002310	00	0.00	N	2	150
262	20231024	13400	12610	13400	12610	74526	968831930	00	0.00	N	2	790
263	20231023	12610	13940	14280	12610	153080	2014808230	00	0.00	N	5	-1790
264	20231020	14400	13980	14400	13520	66970	923953520	00	0.00	N	2	100
265	20231019	14300	14380	14550	13900	38496	544805270	00	0.00	N	5	-260
266	20231018	14560	14370	14920	14170	50935	744237720	00	0.00	N	2	140
267	20231017	14420	14370	14700	14340	25305	366714550	00	0.00	N	2	10
268	20231016	14410	14400	15180	13810	45077	636974460	00	0.00	N	5	-320
269	20231013	14730	14710	14800	14300	39027	568564190	00	0.00	N	2	20
270	20231012	14710	14810	14810	14150	106302	1544018430	00	0.00	N	2	290
271	20231011	14420	14650	15340	14270	130815	1937604510	00	0.00	N	2	160
272	20231010	14260	13860	14640	13850	96519	1378279180	00	0.00	N	2	230
273	20231006	14030	12920	14340	12920	69510	972232360	00	0.00	N	2	860
274	20231005	13170	12920	13480	12700	90803	1190269950	00	0.00	N	2	230
275	20231004	12940	13790	13790	12880	69696	913527200	00	0.00	N	5	-920
276	20230927	13860	13330	13990	13330	41124	564024200	00	0.00	N	2	280
277	20230926	13580	14450	14450	13580	64540	885585030	00	0.00	N	5	-610
278	20230925	14190	13760	14380	13760	36645	519715660	00	0.00	N	2	190
279	20230922	14000	14380	14380	13740	53471	750425390	00	0.00	N	5	-330
280	20230921	14330	14550	14830	13970	75391	1066162070	00	0.00	N	5	-420
281	20230920	14750	14780	15190	14560	37313	552479550	00	0.00	N	5	-60
282	20230919	14810	15240	15350	14690	71589	1066890000	00	0.00	N	5	-580
283	20230918	15390	15520	15520	14970	64550	978428660	00	0.00	N	5	-370
284	20230915	15760	15620	15890	15400	66363	1032819400	00	0.00	N	5	-20
285	20230914	15780	14800	15950	14790	134309	2093254600	00	0.00	N	2	1180
286	20230913	14600	14990	15350	14540	129987	1929608630	00	0.00	N	5	-500
287	20230912	15100	14960	15780	14960	82812	1270798440	00	0.00	N	2	160
288	20230911	14940	15290	15420	14860	63085	948740020	00	0.00	N	5	-210
289	20230908	15150	15070	15370	14890	98385	1481396290	00	0.00	N	5	-20
290	20230907	15170	15520	15650	15020	143027	2188869490	00	0.00	N	5	-430
291	20230906	15600	15620	15850	15400	72059	1124184970	00	0.00	N	5	-10
292	20230905	15610	15720	16190	15510	93966	1477228190	00	0.00	N	5	-50
293	20230904	15660	15660	15960	15290	98461	1530482750	00	0.00	N	5	-80
294	20230901	15740	16500	17180	15700	427045	7048898770	00	0.00	N	5	-350
295	20230831	16090	16300	16890	15970	134030	2198015660	00	0.00	N	5	-150
296	20230830	16240	16350	16520	15500	217296	3475271190	00	0.00	N	5	-40
297	20230829	16280	16520	16890	16060	104399	1711218880	00	0.00	N	5	-250
298	20230828	16530	16900	16930	16500	51447	856536600	00	0.00	N	5	-370
299	20230825	16900	16890	17040	16590	71114	1193989400	00	0.00	N	5	-400
300	20230824	17300	16770	17580	16710	84797	1465745670	00	0.00	N	2	530
301	20230823	16770	16800	16990	16300	95082	1566864760	00	0.00	N	5	-30
302	20230822	16800	17370	17470	16570	52769	899191140	00	0.00	N	5	-210
303	20230821	17010	17010	17400	16630	40482	686720290	00	0.00	N	2	40
304	20230818	16970	16440	17590	16300	96822	1641045340	00	0.00	N	2	20
305	20230817	16950	16580	17370	15990	137762	2287804850	00	0.00	N	2	650
306	20230816	16300	19110	19640	16000	564449	9743689460	00	0.00	N	5	-3800
307	20230814	20100	20750	21300	20100	65927	1332470250	00	0.00	N	5	-900
308	20230811	21000	20350	21750	20000	120031	2521023500	00	0.00	N	2	1000
309	20230810	20000	20300	20850	19850	85946	1723576130	00	0.00	N	5	-600
310	20230809	20600	20150	20950	20000	51630	1051276950	00	0.00	N	2	50
311	20230808	20550	21150	21400	20200	49385	1022333000	00	0.00	N	5	-550
312	20230807	21100	21200	22200	20850	129575	2791129250	00	0.00	N	2	200
313	20230804	20900	19720	21400	19720	167412	3467978130	00	0.00	N	2	1080
314	20230803	19820	20000	20100	18900	96815	1899807620	00	0.00	N	5	-380
315	20230802	20200	21050	21650	20000	98828	2027421850	00	0.00	N	5	-1100
316	20230801	21300	20450	21500	20450	68339	1427528950	00	0.00	N	2	850
317	20230731	20450	20300	20700	19900	87833	1772413440	00	0.00	N	2	250
318	20230728	20200	20200	20600	19910	94604	1907047270	00	0.00	N	5	-50
319	20230727	20250	20150	20950	19820	77994	1591634670	00	0.00	N	2	100
320	20230726	20150	21400	21400	19660	219525	4443735310	00	0.00	N	5	-1450
321	20230725	21600	21900	22950	21500	81977	1819349250	00	0.00	N	5	-600
322	20230724	22200	22400	22800	21000	98712	2165082050	00	0.00	N	5	-400
323	20230721	22600	21900	22800	21700	91523	2046027650	00	0.00	N	2	700
324	20230720	21900	21900	22100	21200	76627	1664858200	00	0.00	N	2	50
325	20230719	21850	21600	22250	20850	93573	2035444050	00	0.00	N	2	350
326	20230718	21500	21200	21500	20200	144480	3019507950	00	0.00	N	2	350
327	20230717	21150	21600	22150	20850	127948	2779059100	00	0.00	N	2	50
328	20230714	21100	21200	21600	20650	76312	1615014550	00	0.00	N	5	-300
329	20230713	21400	21250	21700	21100	53514	1144728150	00	0.00	N	2	300
330	20230712	21100	20550	21550	20400	96226	2039366650	00	0.00	N	2	550
331	20230711	20550	20000	20600	19830	110583	2228488110	00	0.00	N	2	560
332	20230710	19990	21450	21450	19710	179970	3637340400	00	0.00	N	5	-1260
333	20230707	21250	21000	21600	20400	151329	3153747750	00	0.00	N	3	0
334	20230706	21250	21550	21800	20950	100661	2151326600	00	0.00	N	5	-450
335	20230705	21700	23900	23900	21550	357959	8035351700	00	0.00	N	5	-950
336	20230704	22650	22650	22700	21750	147735	3302734300	00	0.00	N	2	100
337	20230703	22550	22850	23100	22200	137909	3116864950	00	0.00	N	5	-550
338	20230630	23100	24000	24300	22600	122569	2841886000	00	0.00	N	5	-750
339	20230629	23850	23350	25000	23150	240361	5772641400	00	0.00	N	2	600
340	20230628	23250	22750	23650	22300	121430	2808406600	00	0.00	N	2	500
341	20230627	22750	22150	23150	21700	146263	3293074000	00	0.00	N	2	450
342	20230626	22300	23050	23400	22300	170296	3883566500	00	0.00	N	5	-1250
343	20230623	23550	23300	24050	23250	62204	1471131300	00	0.00	N	2	150
344	20230622	23400	23800	24300	23100	118708	2806783350	00	0.00	N	5	-400
345	20230621	23800	24100	25600	23550	224123	5530836450	00	0.00	N	5	-450
346	20230620	24250	23750	24400	23350	106456	2542193850	00	0.00	N	2	300
347	20230619	23950	25050	25050	23600	155546	3745823700	00	0.00	N	5	-1200
348	20230616	25150	25150	25650	24700	94330	2370130300	00	0.00	N	3	0
349	20230615	25150	24900	25650	24350	207313	5186615600	00	0.00	N	2	150
350	20230614	25000	26850	27150	24700	187781	4810664800	00	0.00	N	5	-1750
351	20230613	26750	26800	27650	26350	111870	3004914050	00	0.00	N	5	-50
352	20230612	26800	27050	27100	26000	118238	3125514800	00	0.00	N	5	-250
353	20230609	27050	26100	27500	25500	209727	5622786150	00	0.00	N	2	1000
354	20230608	26050	26700	26750	25750	137754	3588862350	00	0.00	N	5	-850
355	20230607	26900	26500	27500	26000	112178	3000158500	00	0.00	N	2	150
356	20230605	26750	27250	27450	26150	138894	3696732700	00	0.00	N	5	-700
357	20230602	27450	25750	27450	25400	368530	9819723750	00	0.00	N	2	1900
358	20230601	25550	24850	25600	24600	78630	1986744400	00	0.00	N	2	500
359	20230531	25050	25000	25700	24650	166949	4204228650	00	0.00	N	2	250
360	20230530	24800	24700	25000	23950	123263	3019385100	00	0.00	N	5	-150
361	20230526	24950	25400	25800	24300	207755	5196524300	00	0.00	N	5	-50
362	20230525	25000	23600	25400	23450	358888	8922977750	00	0.00	N	2	1450
363	20230524	23550	23200	23900	22900	80225	1881551450	00	0.00	N	5	-100
364	20230523	23650	23500	24050	23250	90779	2144270700	00	0.00	N	3	0
365	20230522	23650	23050	23650	22250	204074	4668384450	00	0.00	N	2	350
366	20230519	23300	23800	23800	21850	163343	3737861950	00	0.00	N	5	-50
367	20230518	23350	22750	23700	22550	142358	3300065950	00	0.00	N	2	600
368	20230517	22750	21900	23350	21400	147972	3366991050	00	0.00	N	2	750
369	20230516	22000	21800	23150	21100	271978	6041560500	00	0.00	N	2	300
370	20230515	21700	25750	25750	19700	855271	18925407730	00	0.00	N	5	-3500
371	20230512	25200	24750	25650	24150	232542	5845498650	00	0.00	N	2	850
372	20230511	24350	24050	24950	23700	113580	2775039700	00	0.00	N	2	900
373	20230510	23450	23200	23800	22900	113813	2641199650	00	0.00	N	2	50
374	20230509	23400	24800	24900	23150	140132	3326597050	00	0.00	N	5	-1350
375	20230508	24750	24100	25600	24000	168823	4226388150	00	0.00	N	2	1050
376	20230504	23700	24800	25950	23700	201412	4967537650	00	0.00	N	5	-1100
377	20230503	24800	24100	25100	23900	135602	3344254200	00	0.00	N	2	400
378	20230502	24400	23450	24450	22700	103825	2489450350	00	0.00	N	2	950
379	20230428	23450	24300	24300	22950	152782	3570187250	00	0.00	N	5	-500
380	20230427	23950	23400	24300	23100	88708	2106790450	00	0.00	N	2	550
381	20230426	23400	22550	23850	22100	173730	3998042400	00	0.00	N	2	400
382	20230425	23000	24450	24450	22900	260774	6142445100	00	0.00	N	5	-1550
383	20230424	24550	25750	26300	24150	208043	5205209350	00	0.00	N	5	-1200
384	20230421	25750	24150	26200	23100	301464	7465239950	00	0.00	N	2	1600
385	20230420	24150	24300	24950	23350	188849	4548323150	00	0.00	N	5	-500
386	20230419	24650	24700	25200	24100	199878	4937585300	00	0.00	N	5	-300
387	20230418	24950	25950	26550	24650	271088	6847735500	00	0.00	N	5	-800
388	20230417	25750	26250	26500	24950	225488	5759381400	00	0.00	N	5	-750
389	20230414	26500	26000	27400	24800	344554	8960472700	00	0.00	N	2	950
390	20230413	25550	28550	28950	25050	516144	13933078800	00	0.00	N	5	-2900
391	20230412	28450	26750	28750	26300	376893	10422571550	00	0.00	N	2	1550
392	20230411	26900	25550	27550	25050	482653	12764759600	00	0.00	N	2	1100
393	20230410	25800	25400	26350	24500	498337	12579247800	00	0.00	N	2	950
394	20230407	24850	23000	25400	22500	699304	17022693600	00	0.00	N	2	2300
395	20230406	22550	22100	22850	21500	183854	4096115450	00	0.00	N	2	150
396	20230405	22400	23050	23050	21800	312458	6977628450	00	0.00	N	5	-250
397	20230404	22650	22100	24400	21800	411324	9554474550	00	0.00	N	2	250
398	20230403	22400	21250	22600	20700	292667	6430441000	00	0.00	N	2	1250
399	20230331	21150	21950	22150	20700	461183	9781639000	00	0.00	N	5	-1250
400	20230330	22400	22000	22900	21500	339951	7568872600	00	0.00	N	2	500
401	20230329	21900	23000	23400	21700	480688	10707168550	00	0.00	N	5	-1000
402	20230328	22900	21600	23700	21300	1169543	26548498750	00	0.00	N	2	1300
403	20230327	21600	19400	21750	18550	1784117	36111384290	00	0.00	N	2	3220
404	20230324	18380	18400	18420	17580	268538	4862320900	00	0.00	N	2	40
405	20230323	18340	16870	19480	16640	916872	16732558680	00	0.00	N	2	1650
406	20230322	16690	16830	17220	16390	196004	3290760460	00	0.00	N	2	40
407	20230321	16650	16010	16700	15890	269129	4407016120	00	0.00	N	2	900
408	20230320	15750	15490	16020	15000	218916	3399230770	00	0.00	N	2	360
409	20230317	15390	14800	15500	14470	153645	2333665620	00	0.00	N	2	830
410	20230316	14560	14970	14970	14130	129545	1877704240	00	0.00	N	5	-160
411	20230315	14720	14500	15150	14420	227205	3345637650	00	0.00	N	2	820
412	20230314	13900	15050	15370	13400	752676	10631790610	00	0.00	N	5	-1150
413	20230313	15050	16350	17200	14870	7878942	123546179460	00	0.00	N	5	-1150
414	20230310	16200	16700	16900	15960	286147	4645467210	00	0.00	N	5	-750
415	20230309	16950	17020	17420	16660	198128	3362036000	00	0.00	N	5	-60
416	20230308	17010	16300	17350	16200	318175	5400754400	00	0.00	N	2	640
417	20230307	16370	16000	17600	15800	660075	11084134390	00	0.00	N	2	370
418	20230306	16000	16230	16380	15750	149566	2405012620	00	0.00	N	3	0
419	20230303	16000	15900	16320	15610	153374	2467497920	00	0.00	N	2	250
420	20230302	15750	16180	16180	15590	128157	2023913010	00	0.00	N	5	-440
421	20230228	16190	15970	16590	15740	203342	3291020070	00	0.00	N	2	330
422	20230227	15860	15320	15990	15170	95522	1492818690	00	0.00	N	2	360
423	20230224	15500	15920	16250	15430	100526	1583601300	00	0.00	N	5	-270
424	20230223	15770	15720	16500	15460	176790	2791154470	00	0.00	N	2	50
425	20230222	15720	15030	16310	15010	260638	4133885920	00	0.00	N	2	320
426	20230221	15400	15110	15420	14910	152119	2301120320	00	0.00	N	2	110
427	20230220	15290	15250	15900	15000	237535	3664719730	00	0.00	N	5	-220
428	20230217	15510	15310	15950	15130	76005	1176865130	00	0.00	N	5	-90
429	20230216	15600	15800	15880	15360	106975	1671518850	00	0.00	N	5	-200
430	20230215	15800	16150	16550	15300	186222	2965341130	00	0.00	N	5	-500
431	20230214	16300	16000	16470	15680	214589	3446843110	00	0.00	N	2	300
432	20230213	16000	15070	16550	14850	357100	5668999550	00	0.00	N	2	930
433	20230210	15070	15250	15700	14790	196477	2973077520	00	0.00	N	5	-250
434	20230209	15320	14820	16140	14720	442360	6884472270	00	0.00	N	2	520
435	20230208	14800	14340	15030	14100	305507	4509987070	00	0.00	N	2	800
436	20230207	14000	14180	14330	13810	61906	867640210	00	0.00	N	2	20
437	20230206	13980	13900	14110	13690	53903	749672910	00	0.00	N	3	0
438	20230203	13980	14210	14850	13930	132145	1905245150	00	0.00	N	5	-190
439	20230202	14170	14600	14770	14160	122644	1758779170	00	0.00	N	5	-370
440	20230201	14540	13800	14880	13800	333669	4809097180	00	0.00	N	2	940
441	20230131	13600	13720	13890	13450	83459	1135830050	00	0.00	N	5	-300
442	20230130	13900	14250	14250	13540	157680	2171474920	00	0.00	N	5	-350
443	20230127	14250	14900	14900	13960	172553	2466921160	00	0.00	N	5	-660
444	20230126	14910	15150	15330	14780	161193	2427332380	00	0.00	N	5	-240
445	20230125	15150	14520	15260	14200	179124	2654600240	00	0.00	N	2	750
446	20230120	14400	14350	14800	13900	171203	2429946200	00	0.00	N	5	-100
447	20230119	14500	14300	14650	14050	139659	2003349450	00	0.00	N	5	-100
448	20230118	14600	14950	14950	14150	240193	3480993600	00	0.00	N	5	-350
449	20230117	14950	14750	15450	14350	325930	4851898500	00	0.00	N	2	200
450	20230116	14750	14350	15850	14150	919165	13971302100	00	0.00	N	2	450
451	20230113	14300	13800	15150	13500	542684	7835693950	00	0.00	N	2	600
452	20230112	13700	13950	14350	13650	200532	2803014700	00	0.00	N	5	-400
453	20230111	14100	13850	14450	13550	666836	9282985400	00	0.00	N	2	800
454	20230110	13300	12750	13300	12500	129271	1652836750	00	0.00	N	2	550
455	20230109	12750	13000	13100	12600	139107	1780358250	00	0.00	N	5	-100
456	20230106	12850	12900	13650	12650	225368	2956454850	00	0.00	N	5	-50
457	20230105	12900	13050	13600	12800	131066	1734741550	00	0.00	N	5	-100
458	20230104	13000	12900	13250	12500	105564	1369597100	00	0.00	N	2	100
459	20230103	12900	12350	13200	12350	171547	2184800500	00	0.00	N	2	350
460	20230102	12550	12900	13250	12400	316245	4069803400	00	0.00	N	5	-50
461	20221229	12600	12200	12600	11700	138378	1695642700	00	0.00	N	2	150
462	20221228	12450	11450	12750	11350	581058	7191283000	02	0.00	N	2	950
463	20221227	11500	10850	12200	10850	639343	7443896250	00	0.00	N	2	450
464	20221226	11050	10600	11400	10300	184951	2029983800	00	0.00	N	2	450
465	20221223	10600	11400	11400	10600	199692	2169002000	00	0.00	N	5	-950
466	20221222	11550	11500	11950	11300	205035	2379130200	00	0.00	N	5	-50
467	20221221	11600	10800	11850	10650	458920	5225460850	00	0.00	N	2	1100
468	20221220	10500	10800	10950	10400	92768	985517400	00	0.00	N	5	-450
469	20221219	10950	11300	11450	10550	152230	1657964900	00	0.00	N	5	-200
470	20221216	11150	10600	11450	10600	188029	2088518100	00	0.00	N	2	250
471	20221215	10900	10200	11550	10150	587671	6488581800	00	0.00	N	2	600
472	20221214	10300	10350	10450	10050	111997	1144068300	00	0.00	N	3	0
473	20221213	10300	10800	10800	10300	101690	1058085750	00	0.00	N	5	-400
474	20221212	10700	11300	11300	10550	140771	1525300800	00	0.00	N	5	-650
475	20221209	11350	11300	11450	10950	116221	1301156750	00	0.00	N	2	150
476	20221208	11200	11600	12000	11200	177577	2049763350	00	0.00	N	5	-600
477	20221207	11800	11350	11900	11150	230103	2670752050	00	0.00	N	2	150
478	20221206	11650	11050	11650	10950	293091	3307331900	00	0.00	N	2	350
479	20221205	11300	11450	11650	10950	402463	4534961450	00	0.00	N	3	0
480	20221202	11300	12400	12950	11300	1519689	18631233650	00	0.00	N	5	-900
481	20221201	12200	12600	13000	12000	889885	11124440500	00	0.00	N	5	-400
482	20221130	12600	12550	12900	11900	681242	8451889900	00	0.00	N	3	0
483	20221129	12600	14150	14350	12150	1693564	21893674950	00	0.00	N	5	-900
484	20221128	13500	14350	15600	12700	2398324	33874507800	00	0.00	N	5	-450
485	20221125	13950	14950	15950	13300	4842310	69581036250	00	0.00	N	2	250
486	20221124	13700	10400	13700	10400	2690019	34437338450	00	0.00	N	1	3150
487	20221123	10550	10350	11850	10100	2098193	23375072600	00	0.00	N	2	350
488	20221122	10200	10950	11100	10050	908757	9472929800	00	0.00	N	5	-1000
489	20221121	11200	11200	13350	11000	6667454	80312754250	00	0.00	N	2	350
490	20221118	10850	9000	11600	9000	10362890	110410386890	00	0.00	N	2	1850