KissMeData/432430/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	4715	4450	4745	4370	109950	505743890	00	0.00	N	2	265
3	20250210	4450	4410	4490	4225	33691	148522595	00	0.00	N	2	40
4	20250207	4410	4450	4570	4385	38445	171647265	00	0.00	N	5	-25
5	20250206	4435	4365	4485	4285	53897	237062315	00	0.00	N	2	70
6	20250205	4365	4175	4365	4110	59910	256546170	00	0.00	N	2	255
7	20250204	4110	4260	4275	4070	30956	128949685	00	0.00	N	2	50
8	20250203	4060	4050	4195	3915	68210	274457150	00	0.00	N	3	0
9	20250131	4060	4075	4170	4050	49310	202112360	00	0.00	N	5	-65
10	20250124	4125	4200	4255	4120	27167	113510225	00	0.00	N	5	-30
11	20250123	4155	4300	4300	4145	42321	176646630	00	0.00	N	5	-110
12	20250122	4265	4350	4380	4265	34570	148858200	00	0.00	N	5	-80
13	20250121	4345	4450	4480	4300	19976	86968855	00	0.00	N	5	-55
14	20250120	4400	4440	4440	4330	35679	156314710	00	0.00	N	3	0
15	20250117	4400	4480	4530	4395	39037	173403140	00	0.00	N	5	-140
16	20250116	4540	4480	4575	4480	17360	78687355	00	0.00	N	2	80
17	20250115	4460	4600	4600	4455	18958	85513475	00	0.00	N	5	-80
18	20250114	4540	4630	4630	4450	16152	72638570	00	0.00	N	2	20
19	20250113	4520	4580	4595	4450	23497	105874605	00	0.00	N	5	-50
20	20250110	4570	4650	4655	4560	23775	109336585	00	0.00	N	5	-50
21	20250109	4620	4640	4660	4545	34049	156027685	00	0.00	N	5	-20
22	20250108	4640	4600	4660	4515	38968	179433530	00	0.00	N	2	40
23	20250107	4600	4575	4675	4500	38976	180137730	00	0.00	N	2	25
24	20250106	4575	4425	4615	4425	56697	258138115	00	0.00	N	2	75
25	20250103	4500	4350	4525	4350	65178	291612465	00	0.00	N	2	170
26	20250102	4330	4250	4345	4220	26056	112113420	00	0.00	N	2	80
27	20241230	4250	4155	4250	4050	18678	78402660	00	0.00	N	2	140
28	20241227	4110	4165	4245	4085	35645	147138640	02	0.00	N	5	-110
29	20241226	4220	4265	4330	4220	34211	145751230	00	0.00	N	5	-45
30	20241224	4265	4270	4385	4230	22630	96962145	00	0.00	N	5	-40
31	20241223	4305	4255	4440	4210	15083	64888585	00	0.00	N	2	5
32	20241220	4300	4430	4495	4240	38017	164997915	00	0.00	N	5	-105
33	20241219	4405	4440	4500	4315	48252	214218885	00	0.00	N	5	-150
34	20241218	4555	4455	4575	4410	61150	274192310	00	0.00	N	2	100
35	20241217	4455	4435	4470	4330	42991	189740825	00	0.00	N	2	35
36	20241216	4420	4310	4440	4120	72169	315199545	00	0.00	N	2	120
37	20241213	4300	4330	4425	4225	116259	500578230	00	0.00	N	5	-70
38	20241212	4370	4370	4405	4255	59030	256246635	00	0.00	N	2	10
39	20241211	4360	4090	4370	4080	95986	408966685	00	0.00	N	2	270
40	20241210	4090	3710	4090	3710	92629	368119870	00	0.00	N	2	390
41	20241209	3700	4000	4015	3700	149310	568501185	00	0.00	N	5	-415
42	20241206	4115	4200	4615	3785	164354	683040390	00	0.00	N	5	-135
43	20241205	4250	4400	4440	4235	68669	295669295	00	0.00	N	5	-95
44	20241204	4345	4400	4440	4255	121721	527676745	00	0.00	N	5	-145
45	20241203	4490	4495	4595	4445	40776	182821385	00	0.00	N	2	15
46	20241202	4475	4650	4655	4450	66931	302645815	00	0.00	N	5	-135
47	20241129	4610	4770	4790	4595	50458	234992975	00	0.00	N	5	-160
48	20241128	4770	4790	4850	4735	49889	239017480	00	0.00	N	5	-45
49	20241127	4815	4850	4850	4705	28562	135965780	00	0.00	N	2	10
50	20241126	4805	4740	4840	4705	43173	205683170	00	0.00	N	2	65
51	20241125	4740	4530	4750	4510	63316	295332395	00	0.00	N	2	200
52	20241122	4540	4580	4665	4515	58525	267224500	00	0.00	N	5	-85
53	20241121	4625	4700	4845	4600	45482	212327745	00	0.00	N	5	-75
54	20241120	4700	4710	4765	4650	28274	132577605	00	0.00	N	5	-10
55	20241119	4710	4630	4825	4550	53822	252509585	00	0.00	N	2	105
56	20241118	4605	4655	4730	4515	44596	206248040	00	0.00	N	2	35
57	20241115	4570	4430	4630	4355	82606	366690200	00	0.00	N	2	90
58	20241114	4480	4585	4745	4480	83101	380558840	00	0.00	N	5	-150
59	20241113	4630	4610	4780	4610	86315	402804950	00	0.00	N	5	-110
60	20241112	4740	5110	5110	4665	206744	997682375	00	0.00	N	5	-270
61	20241111	5010	5270	5290	4990	183900	935022130	00	0.00	N	5	-340
62	20241108	5350	5600	6150	5350	576812	3245608890	00	0.00	N	2	120
63	20241107	5230	5400	5400	5060	82030	426481110	00	0.00	N	5	-30
64	20241106	5260	5290	5510	5190	115977	618551360	00	0.00	N	2	30
65	20241105	5230	5180	5310	5180	44653	235156980	00	0.00	N	2	40
66	20241104	5190	5010	5260	5000	52783	273460400	00	0.00	N	2	190
67	20241101	5000	5050	5140	4970	52103	261757280	00	0.00	N	5	-100
68	20241031	5100	5240	5240	5100	59966	308988230	00	0.00	N	5	-140
69	20241030	5240	5100	5430	5050	186346	987379010	00	0.00	N	2	150
70	20241029	5090	5350	5350	5030	85153	434339420	00	0.00	N	2	60
71	20241028	5030	4860	5030	4840	47642	239625480	00	0.00	N	2	125
72	20241025	4905	5020	5040	4880	77953	385022270	00	0.00	N	5	-145
73	20241024	5050	5070	5100	4970	53355	267516495	00	0.00	N	5	-90
74	20241023	5140	5020	5140	4980	55943	282319805	00	0.00	N	2	120
75	20241022	5020	5200	5220	5020	98833	502430580	00	0.00	N	5	-250
76	20241021	5270	5220	5470	5140	140451	739357830	00	0.00	N	2	30
77	20241018	5240	5330	5350	5080	132753	684700720	00	0.00	N	5	-70
78	20241017	5310	5500	5570	5310	126986	684250620	00	0.00	N	5	-240
79	20241016	5550	5330	5560	5300	164753	893438590	00	0.00	N	2	40
80	20241015	5510	5600	5710	5500	175412	973760060	00	0.00	N	5	-120
81	20241014	5630	5510	5750	5460	339980	1902087050	00	0.00	N	2	240
82	20241011	5390	5760	6340	5390	2650366	15857304980	00	0.00	N	2	110
83	20241010	5280	5350	5400	5210	81679	431112600	00	0.00	N	5	-60
84	20241008	5340	5390	5470	5300	87455	469882870	00	0.00	N	5	-70
85	20241007	5410	5430	5680	5410	181489	1004668680	00	0.00	N	5	-20
86	20241004	5430	5380	5510	5340	147689	798583650	00	0.00	N	5	-90
87	20241002	5520	5460	5940	5280	718709	4082003040	00	0.00	N	5	-80
88	20240930	5600	5620	5830	5550	356734	2021985730	00	0.00	N	5	-210
89	20240927	5810	5290	6470	5220	5173558	31495875840	00	0.00	N	2	530
90	20240926	5280	5030	5290	5030	131073	683566130	00	0.00	N	2	260
91	20240925	5020	5000	5210	5000	94798	484465460	00	0.00	N	2	20
92	20240924	5000	4860	5040	4810	65009	319600885	00	0.00	N	2	105
93	20240923	4895	4970	4990	4875	59950	294357885	00	0.00	N	5	-105
94	20240920	5000	4850	5170	4850	155552	781549110	00	0.00	N	2	175
95	20240919	4825	4870	4930	4750	77749	374723215	00	0.00	N	5	-45
96	20240913	4870	4950	4980	4815	64205	312766810	00	0.00	N	5	-60
97	20240912	4930	4850	4950	4820	57430	281504965	00	0.00	N	2	160
98	20240911	4770	4790	4940	4695	81402	391825375	00	0.00	N	5	-25
99	20240910	4795	5030	5070	4790	73228	356429815	00	0.00	N	5	-245
100	20240909	5040	4875	5040	4590	123255	596126915	00	0.00	N	2	90
101	20240906	4950	5190	5250	4940	146540	733013245	00	0.00	N	5	-240
102	20240905	5190	5250	5390	5070	126697	658131270	00	0.00	N	5	-40
103	20240904	5230	5600	5610	5160	293575	1574089620	00	0.00	N	5	-600
104	20240903	5830	5480	5990	5460	436789	2529015000	00	0.00	N	2	360
105	20240902	5470	5580	5630	5370	73137	398280550	00	0.00	N	5	-70
106	20240830	5540	5360	5540	5360	72177	394534530	00	0.00	N	2	200
107	20240829	5340	5440	5460	5290	84252	451239290	00	0.00	N	5	-110
108	20240828	5450	5560	5670	5450	84785	466976100	00	0.00	N	5	-140
109	20240827	5590	5680	5680	5480	56522	315771290	00	0.00	N	5	-20
110	20240826	5610	5710	5770	5570	64351	362969170	00	0.00	N	5	-90
111	20240823	5700	5610	5700	5460	125078	696543330	00	0.00	N	2	70
112	20240822	5630	5740	5930	5600	128674	736831920	00	0.00	N	5	-120
113	20240821	5750	5770	5850	5630	101362	581632240	00	0.00	N	2	20
114	20240820	5730	5600	5830	5590	125807	719614710	00	0.00	N	2	140
115	20240819	5590	5750	5860	5530	117895	665066310	00	0.00	N	5	-160
116	20240816	5750	5830	5920	5670	106594	616345230	00	0.00	N	5	-50
117	20240814	5800	5900	5930	5770	71484	417514080	00	0.00	N	2	40
118	20240813	5760	5910	5950	5620	153587	878397170	00	0.00	N	5	-150
119	20240812	5910	5700	5990	5650	146008	858234390	00	0.00	N	5	-90
120	20240809	6000	6010	6230	5970	127034	770785260	00	0.00	N	3	0
121	20240808	6000	5970	6080	5960	97215	585454540	00	0.00	N	5	-160
122	20240807	6160	6160	6350	6140	120149	748255120	00	0.00	N	2	50
123	20240806	6110	5590	6240	5580	206336	1239763690	00	0.00	N	2	410
124	20240805	5700	6750	6750	5340	427393	2607091630	00	0.00	N	5	-1200
125	20240802	6900	7210	7230	6900	186648	1309965810	00	0.00	N	5	-500
126	20240801	7400	7170	7580	7170	163513	1217340310	00	0.00	N	2	220
127	20240731	7180	7200	7290	7040	118446	846725100	00	0.00	N	5	-100
128	20240730	7280	7500	7640	7280	102331	757494620	00	0.00	N	5	-230
129	20240729	7510	7380	7690	7350	128138	956222740	00	0.00	N	2	140
130	20240726	7370	6920	7420	6920	225750	1624014700	00	0.00	N	2	370
131	20240725	7000	7100	7140	6830	273562	1906138240	00	0.00	N	5	-230
132	20240724	7230	7300	7480	7200	330866	2411822770	00	0.00	N	5	-270
133	20240723	7500	7970	8760	7490	3252690	26840617150	00	0.00	N	2	130
134	20240722	7370	7690	7700	7350	241545	1799605610	00	0.00	N	5	-340
135	20240719	7710	7570	7710	7480	164826	1246456800	00	0.00	N	2	70
136	20240718	7640	7830	7830	7510	234179	1785624200	00	0.00	N	5	-190
137	20240717	7830	8060	8220	7790	196491	1560873390	00	0.00	N	5	-220
138	20240716	8050	8210	8240	8040	160365	1297480740	00	0.00	N	5	-160
139	20240715	8210	8130	8290	8020	148321	1208477580	00	0.00	N	2	70
140	20240712	8140	8270	8450	8110	184858	1518963340	00	0.00	N	5	-160
141	20240711	8300	8700	8830	8250	319089	2689131680	00	0.00	N	5	-380
142	20240710	8680	8980	9000	8640	266010	2328536320	00	0.00	N	5	-270
143	20240709	8950	9060	9150	8940	273892	2471353980	00	0.00	N	3	0
144	20240708	8950	8960	9140	8910	240222	2162678480	00	0.00	N	5	-10
145	20240705	8960	8830	9150	8670	514228	4560293010	00	0.00	N	5	-10
146	20240704	8970	9080	9290	8920	438345	3987754170	00	0.00	N	5	-110
147	20240703	9080	9070	9200	8770	502075	4516829540	00	0.00	N	5	-10
148	20240702	9090	9490	9540	9060	653563	6017213970	00	0.00	N	5	-320
149	20240701	9410	10250	10250	9410	1086110	10524333450	00	0.00	N	5	-950
150	20240628	10360	11790	12140	10180	3025159	32661332080	00	0.00	N	5	-1060
151	20240627	11420	12600	12960	11250	1694470	20517894300	00	0.00	N	5	-780
152	20240626	12200	12000	12550	11890	1025981	12604798700	00	0.00	N	2	210
153	20240625	11990	12470	12600	11240	1405857	16582163020	00	0.00	N	5	-740
154	20240624	12730	12750	13170	12300	865009	11016501870	00	0.00	N	2	140
155	20240621	12590	12870	13100	12380	1143944	14505997560	00	0.00	N	5	-970
156	20240620	13560	13400	14180	13320	1595223	21935828610	00	0.00	N	2	160
157	20240619	13400	14300	14430	13390	2078252	28497758270	00	0.00	N	5	-1480
158	20240618	14880	17080	17470	14060	5564580	83298943940	00	0.00	N	5	-2020
159	20240617	16900	17020	17470	16850	719438	12330403540	00	0.00	N	5	-520
160	20240614	17420	17390	17440	16770	1124155	19220713880	00	0.00	N	5	-140
161	20240613	17560	16750	17890	16550	3346519	58144873030	00	0.00	N	2	620
162	20240612	16940	16620	17290	16300	1733293	29141099930	00	0.00	N	2	150
163	20240611	16790	16570	17000	16060	1951812	32373459570	00	0.00	N	2	180
164	20240610	16610	16980	17420	16350	5297722	89828880190	00	0.00	N	2	350
165	20240607	16260	16900	17990	15860	7267865	123680927730	00	0.00	N	2	360
166	20240605	15900	16560	16850	15380	3299199	53791523710	00	0.00	N	5	-210
167	20240604	16110	16320	16820	15860	4487245	73791813570	00	0.00	N	5	-400
168	20240603	16510	15500	17290	14620	18242096	295947382830	00	0.00	N	2	3210
169	20240531	13300	12480	13300	12350	910095	11999621910	00	0.00	N	2	690
170	20240530	12610	13300	14220	12550	2540412	33657235700	00	0.00	N	2	230
171	20240529	12380	12210	12570	12060	270396	3427942630	00	0.00	N	2	190
172	20240528	12190	11890	12290	11890	128144	1557432380	00	0.00	N	2	250
173	20240527	11940	11890	11950	11570	158901	1865239600	00	0.00	N	2	50
174	20240524	11890	11950	12230	11820	127682	1531110950	00	0.00	N	5	-230
175	20240523	12120	12390	12470	11740	184768	2230826640	00	0.00	N	5	-230
176	20240522	12350	12600	12750	12350	140990	1765314800	00	0.00	N	5	-250
177	20240521	12600	12610	12870	12320	291551	3674439270	00	0.00	N	5	-50
178	20240520	12650	12120	13600	11890	1740125	22412233190	00	0.00	N	2	530
179	20240517	12120	11970	12240	11730	142867	1717526990	00	0.00	N	2	150
180	20240516	11970	11770	12140	11600	216197	2589623060	00	0.00	N	2	330
181	20240514	11640	11690	11970	11530	215921	2525644240	00	0.00	N	2	340
182	20240513	11300	12140	12150	11110	493936	5678203620	00	0.00	N	5	-940
183	20240510	12240	11920	12650	11800	498178	6120639120	00	0.00	N	2	440
184	20240509	11800	12430	12500	11370	955271	11295186520	00	0.00	N	5	-450
185	20240508	12250	13060	13210	11990	631417	7938277550	00	0.00	N	5	-990
186	20240507	13240	13400	13520	13010	127024	1686055720	00	0.00	N	5	-60
187	20240503	13300	13720	14100	13200	335801	4604652630	00	0.00	N	5	-190
188	20240502	13490	13000	13510	12900	140467	1855010000	00	0.00	N	2	200
189	20240430	13290	13570	13680	13150	156513	2087269300	00	0.00	N	5	-140
190	20240429	13430	13770	13790	13060	221416	2963746800	00	0.00	N	5	-320
191	20240426	13750	14200	14300	13640	217025	3009283580	00	0.00	N	5	-470
192	20240425	14220	13840	14440	13760	265773	3772772350	00	0.00	N	2	350
193	20240424	13870	13990	14050	13760	144777	2008171280	00	0.00	N	5	-120
194	20240423	13990	14100	14170	13830	189010	2642913090	00	0.00	N	2	10
195	20240422	13980	13300	14010	13250	224914	3062431450	00	0.00	N	2	590
196	20240419	13390	13670	13750	12890	316864	4213251380	00	0.00	N	5	-280
197	20240418	13670	13510	13850	13510	163799	2240739130	00	0.00	N	2	170
198	20240417	13500	13050	13800	13010	320001	4328953090	00	0.00	N	2	530
199	20240416	12970	13320	13500	12510	557181	7196332740	00	0.00	N	5	-690
200	20240415	13660	14080	14160	13570	437845	6070665900	00	0.00	N	5	-760
201	20240412	14420	14130	14860	14090	369136	5361661480	00	0.00	N	2	230
202	20240411	14190	14190	14640	14010	377605	5403800410	00	0.00	N	5	-530
203	20240409	14720	13820	15130	13750	690503	9980253750	00	0.00	N	2	730
204	20240408	13990	14250	14960	13980	517785	7403640330	00	0.00	N	5	-270
205	20240405	14260	13960	14390	13690	475525	6673337090	00	0.00	N	2	280
206	20240404	13980	13430	14140	13300	393298	5447872680	00	0.00	N	2	680
207	20240403	13300	13850	14720	13200	985794	13578751930	00	0.00	N	5	-500
208	20240402	13800	14000	14200	13620	423377	5877304340	00	0.00	N	5	-340
209	20240401	14140	13260	14240	13250	935328	12990280370	00	0.00	N	2	920
210	20240329	13220	12980	13500	12930	249805	3294199610	00	0.00	N	2	140
211	20240328	13080	13320	13660	12970	472969	6240986110	00	0.00	N	5	-310
212	20240327	13390	13370	13670	13170	680224	9111741340	00	0.00	N	5	-90
213	20240326	13480	12410	14400	12310	4413409	59656599080	00	0.00	N	2	1100
214	20240325	12380	12270	12570	12010	191850	2373648320	00	0.00	N	2	230
215	20240322	12150	12030	12410	12010	150838	1841281110	00	0.00	N	2	70
216	20240321	12080	12330	12670	12010	301073	3698532020	00	0.00	N	5	-250
217	20240320	12330	12720	12760	12300	262345	3270769580	00	0.00	N	5	-410
218	20240319	12740	12590	13090	12440	297471	3784639200	00	0.00	N	5	-30
219	20240318	12770	13260	13260	12690	408089	5259749450	00	0.00	N	5	-390
220	20240315	13160	12290	13280	12070	634136	8151432870	00	0.00	N	2	740
221	20240314	12420	12720	12750	12300	327211	4092341200	00	0.00	N	5	-300
222	20240313	12720	12940	13220	12660	629629	8130447450	00	0.00	N	5	-350
223	20240312	13070	12690	13100	12320	780598	9949036790	00	0.00	N	2	720
224	20240311	12350	12320	12880	11980	939889	11823767200	00	0.00	N	2	150
225	20240308	12200	12190	12370	11810	515640	6234705740	00	0.00	N	3	0
226	20240307	12200	11380	12200	11190	779877	9271558880	00	0.00	N	2	820
227	20240306	11380	11660	11720	11330	317710	3640691500	00	0.00	N	5	-340
228	20240305	11720	11810	11810	11500	348423	4045890400	00	0.00	N	5	-140
229	20240304	11860	11780	12280	11670	439030	5244439220	00	0.00	N	5	-60
230	20240229	11920	12130	12220	11610	400757	4743357600	00	0.00	N	5	-270
231	20240228	12190	11510	12420	11450	891267	10795448590	00	0.00	N	2	540
232	20240227	11650	11870	11940	11360	632080	7327884110	00	0.00	N	5	-330
233	20240226	11980	11800	12440	11650	932972	11275676180	00	0.00	N	5	-120
234	20240223	12100	12090	12160	11430	1423131	16832272710	00	0.00	N	5	-60
235	20240222	12160	12730	12960	12100	1523400	18925052880	00	0.00	N	5	-740
236	20240221	12900	12900	14790	12490	12523085	168247738300	00	0.00	N	3	0
237	20240220	12900	10300	12900	10240	5789352	67958320230	00	0.00	N	1	2970
238	20240219	9930	10280	10770	9750	1304029	13286356350	00	0.00	N	2	470
239	20240216	9460	9910	9910	9410	167202	1596542770	00	0.00	N	5	-290
240	20240215	9750	9940	9940	9570	216472	2117185310	00	0.00	N	5	-230
241	20240214	9980	9350	10190	9350	391625	3909400460	00	0.00	N	2	380
242	20240213	9600	9610	9690	9410	136322	1302486870	00	0.00	N	2	50
243	20240208	9550	9280	9690	9140	145548	1372057400	00	0.00	N	2	260
244	20240207	9290	9420	9630	9200	193028	1805140730	00	0.00	N	5	-240
245	20240206	9530	9810	9810	9450	148191	1418301250	00	0.00	N	5	-220
246	20240205	9750	9990	10230	9750	364565	3648532890	00	0.00	N	2	50
247	20240202	9700	9700	10170	9480	348445	3432604110	00	0.00	N	2	110
248	20240201	9590	10120	10290	9390	469129	4559175870	00	0.00	N	5	-610
249	20240131	10200	10190	10600	9900	382505	3938180610	00	0.00	N	5	-80
250	20240130	10280	9910	10440	9900	336711	3434800630	00	0.00	N	2	320
251	20240129	9960	10890	10910	9940	634600	6578020580	00	0.00	N	5	-930
252	20240126	10890	10320	10970	9930	924879	9809426160	00	0.00	N	2	680
253	20240125	10210	10030	10400	9540	725974	7210469460	00	0.00	N	2	210
254	20240124	10000	10490	11360	9510	3878399	41355403820	00	0.00	N	5	-180
255	20240123	10180	9520	10530	9370	1251026	12679229020	00	0.00	N	2	510
256	20240122	9670	9300	9670	8900	487761	4512057060	00	0.00	N	2	340
257	20240119	9330	9500	9690	9170	261069	2448397610	00	0.00	N	5	-70
258	20240118	9400	8540	9600	8540	553956	5133341620	00	0.00	N	2	720
259	20240117	8680	9310	9330	8580	333395	2925141970	00	0.00	N	5	-630
260	20240116	9310	9450	9500	9100	291949	2718099560	00	0.00	N	5	-190
261	20240115	9500	10000	10030	9480	377302	3670096670	00	0.00	N	5	-700
262	20240112	10200	10110	10270	9700	642522	6440666620	00	0.00	N	2	320
263	20240111	9880	10030	10030	9590	261077	2563129260	00	0.00	N	3	0
264	20240110	9880	9840	10020	9420	594551	5814419490	00	0.00	N	2	100
265	20240109	9780	10000	10080	9580	594339	5863802400	00	0.00	N	5	-40
266	20240108	9820	9750	10920	9410	2355527	24163505490	00	0.00	N	2	230
267	20240105	9590	9500	9590	9250	464058	4370363160	00	0.00	N	2	160
268	20240104	9430	9090	9970	8960	2063341	19637046910	00	0.00	N	2	520
269	20240103	8910	8280	9100	8280	1040864	9139813880	00	0.00	N	2	700
270	20240102	8210	8210	8300	8080	137146	1122620160	00	0.00	N	5	-100
271	20231228	8310	8450	8720	8270	202562	1719449570	00	0.00	N	5	-150
272	20231227	8460	8390	8570	8260	171632	1440256960	02	0.00	N	2	140
273	20231226	8320	8350	8800	8090	255280	2135034920	00	0.00	N	5	-100
274	20231222	8420	8480	8610	8150	349106	2916692220	00	0.00	N	5	-210
275	20231221	8630	8040	8930	7960	1179841	10072448140	00	0.00	N	2	660
276	20231220	7970	8080	8080	7840	164833	1304913810	00	0.00	N	5	-30
277	20231219	8000	8020	8080	7900	75542	603504210	00	0.00	N	2	80
278	20231218	7920	7970	7970	7700	71168	560321260	00	0.00	N	2	20
279	20231215	7900	7990	8070	7860	78577	626994520	00	0.00	N	5	-60
280	20231214	7960	8220	8540	7840	352988	2863201100	00	0.00	N	5	-220
281	20231213	8180	8750	8760	8060	293778	2436688820	00	0.00	N	5	-550
282	20231212	8730	8670	8790	8550	117085	1016552240	00	0.00	N	2	70
283	20231211	8660	8960	9020	8600	168463	1475625620	00	0.00	N	5	-220
284	20231208	8880	9230	9340	8830	401593	3627054830	00	0.00	N	5	-300
285	20231207	9180	8600	9300	8440	748702	6679044440	00	0.00	N	2	580
286	20231206	8600	8230	8830	8230	366442	3160635430	00	0.00	N	2	330
287	20231205	8270	8390	8480	8210	101928	850185530	00	0.00	N	5	-120
288	20231204	8390	8600	8690	8200	178612	1524765220	00	0.00	N	5	-10
289	20231201	8400	8370	8700	8220	184420	1565813290	00	0.00	N	2	30
290	20231130	8370	8450	8450	8200	109665	911006860	00	0.00	N	5	-100
291	20231129	8470	8770	8770	8260	224060	1906323410	00	0.00	N	5	-320
292	20231128	8790	8280	8990	8200	719231	6277605270	00	0.00	N	2	590
293	20231127	8200	8530	8530	8110	126595	1041925460	00	0.00	N	5	-330
294	20231124	8530	8710	8820	8490	211679	1823077250	00	0.00	N	3	0
295	20231123	8530	8320	8730	8250	296134	2516695740	00	0.00	N	2	240
296	20231122	8290	8650	8880	8230	841360	7215691950	00	0.00	N	2	80
297	20231121	8210	8310	8840	8100	510076	4298539480	00	0.00	N	5	-40
298	20231120	8250	7930	8330	7810	170815	1403493910	00	0.00	N	2	340
299	20231117	7910	8360	8360	7880	221995	1793137470	00	0.00	N	5	-230
300	20231116	8140	7930	8230	7750	124030	989565210	00	0.00	N	2	240
301	20231115	7900	7750	7990	7660	125452	979754160	00	0.00	N	2	190
302	20231114	7710	7370	8100	7350	316139	2465173240	00	0.00	N	2	400
303	20231113	7310	7720	7800	7310	159334	1206954310	00	0.00	N	5	-340
304	20231110	7650	8100	8180	7550	288859	2229125970	00	0.00	N	5	-650
305	20231109	8300	8630	8700	8150	304172	2541692950	00	0.00	N	5	-130
306	20231108	8430	7820	8500	7820	539742	4468663680	00	0.00	N	2	770
307	20231107	7660	7670	7760	7340	213940	1618318400	00	0.00	N	5	-10
308	20231106	7670	7160	8130	7050	944573	7284469330	00	0.00	N	2	670
309	20231103	7000	7410	7600	6980	293406	2100412620	00	0.00	N	5	-390
310	20231102	7390	7730	7750	7300	140092	1046991810	00	0.00	N	3	0
311	20231101	7390	7200	7620	7110	133372	982539320	00	0.00	N	2	290
312	20231031	7100	7020	7200	6880	112973	793012910	00	0.00	N	2	100
313	20231030	7000	6740	7210	6730	204402	1437765080	00	0.00	N	2	260
314	20231027	6740	6520	6960	6400	130320	872919520	00	0.00	N	2	200
315	20231026	6540	6600	6700	6430	155116	1020914850	00	0.00	N	5	-220
316	20231025	6760	7000	7020	6610	173692	1179600580	00	0.00	N	5	-180
317	20231024	6940	6800	7060	6480	269083	1816207720	00	0.00	N	2	150
318	20231023	6790	7120	7220	6740	312014	2163026580	00	0.00	N	5	-330
319	20231020	7120	7400	7690	6340	1132575	7727963720	00	0.00	N	5	-700
320	20231019	7820	8050	8170	7710	190752	1508650390	00	0.00	N	5	-350
321	20231018	8170	8530	8530	8110	188307	1553680430	00	0.00	N	5	-360
322	20231017	8530	8580	8790	8440	136772	1176070410	00	0.00	N	2	180
323	20231016	8350	8830	8880	8300	196260	1669654250	00	0.00	N	5	-570
324	20231013	8920	9220	9230	8760	120529	1075458080	00	0.00	N	5	-300
325	20231012	9220	9090	9230	8980	84696	774599460	00	0.00	N	2	260
326	20231011	8960	8710	9060	8710	99303	889649000	00	0.00	N	2	310
327	20231010	8650	9010	9150	8600	202569	1789915620	00	0.00	N	5	-340
328	20231006	8990	8730	9140	8700	127932	1151452390	00	0.00	N	2	130
329	20231005	8860	9210	9290	8860	238100	2147890190	00	0.00	N	5	-350
330	20231004	9210	9400	11000	8870	1501582	15229469460	00	0.00	N	5	-140
331	20230927	9350	8950	9490	8920	93661	871934200	00	0.00	N	2	180
332	20230926	9170	9360	9550	9150	95090	884782720	00	0.00	N	5	-130
333	20230925	9300	9890	9890	9300	209580	1998357140	00	0.00	N	5	-590
334	20230922	9890	10190	10250	9750	234534	2318204370	00	0.00	N	5	-400
335	20230921	10290	10190	10960	10160	1044767	11067924590	00	0.00	N	2	130
336	20230920	10160	9760	10360	9510	380862	3791407150	00	0.00	N	2	410
337	20230919	9750	10240	10400	9740	365163	3629324840	00	0.00	N	5	-480
338	20230918	10230	10500	10570	10160	258101	2654236110	00	0.00	N	5	-380
339	20230915	10610	10980	11090	10610	258939	2813400720	00	0.00	N	5	-200
340	20230914	10810	10790	11080	10620	190037	2053617400	00	0.00	N	2	20
341	20230913	10790	11000	11390	10520	434829	4704399910	00	0.00	N	5	-270
342	20230912	11060	11870	12060	11060	596273	6893544050	00	0.00	N	5	-930
343	20230911	11990	11350	12070	11030	952776	11201356220	00	0.00	N	2	590
344	20230908	11400	11910	11910	11360	615829	7102497860	00	0.00	N	5	-610
345	20230907	12010	12330	12690	12010	1228298	15052497780	00	0.00	N	5	-440
346	20230906	12450	11850	12530	11800	1647333	20108555070	00	0.00	N	2	550
347	20230905	11900	11970	12600	11570	1544893	18686854680	00	0.00	N	5	-190
348	20230904	12090	11740	12410	11380	1710466	20513489160	00	0.00	N	2	450
349	20230901	11640	10900	13200	10900	9925283	122361849540	00	0.00	N	2	740
350	20230831	10900	10900	11440	10630	1705046	18751531930	00	0.00	N	2	440
351	20230830	10460	10700	10790	10380	336150	3545746480	00	0.00	N	5	-210
352	20230829	10670	10370	10890	10310	578837	6175346330	00	0.00	N	2	270
353	20230828	10400	10910	10910	10330	534316	5592134820	00	0.00	N	5	-340
354	20230825	10740	11450	11510	10680	922429	10170401020	00	0.00	N	5	-1000
355	20230824	11740	11580	12130	11350	1000551	11700312640	00	0.00	N	5	-70
356	20230823	11810	11180	12280	11160	1925721	22839104440	00	0.00	N	2	510
357	20230822	11300	11120	12300	11100	2245773	26282001210	00	0.00	N	2	210
358	20230821	11090	10740	11580	10710	1234409	13764299150	00	0.00	N	5	-280
359	20230818	11370	12770	13050	11320	1912840	23124601230	00	0.00	N	5	-2090
360	20230817	13460	14030	14450	12830	2034476	27243280660	00	0.00	N	5	-1190
361	20230816	14650	14300	15140	13580	6798494	98626744390	00	0.00	N	2	1150
362	20230814	13500	14110	15210	13480	4971530	71363581370	00	0.00	N	5	-930
363	20230811	14430	12260	14880	11880	17029360	229999216880	00	0.00	N	2	2710
364	20230810	11720	12100	12260	11310	2212297	25927655540	00	0.00	N	5	-770
365	20230809	12490	12440	13190	12120	3002922	37895660850	00	0.00	N	5	-110
366	20230808	12600	13650	15850	12320	13906515	199469341720	00	0.00	N	5	-770
367	20230807	13370	11300	14040	10850	24342944	306022848070	00	0.00	N	2	2310
368	20230804	11060	8840	11060	8660	14636692	151024255340	00	0.00	N	1	2550
369	20230803	8510	8800	8890	8310	904014	7684738580	00	0.00	N	5	-610
370	20230802	9120	9070	9350	8940	1724422	15801051040	00	0.00	N	2	300
371	20230801	8820	8970	9280	8630	1337366	11991885260	00	0.00	N	5	-310
372	20230731	9130	8090	9990	8000	7074415	65891351890	00	0.00	N	2	1390
373	20230728	7740	7620	8010	7440	888295	6893917990	00	0.00	N	2	120
374	20230727	7620	7840	8000	7600	739012	5767448430	00	0.00	N	5	-130
375	20230726	7750	8920	8940	7490	1561354	12490968490	00	0.00	N	5	-1160
376	20230725	8910	9350	9790	8910	3754439	35075841640	00	0.00	N	5	-230
377	20230724	9140	9990	10000	9000	3398577	31981831360	00	0.00	N	5	-910
378	20230721	10050	10700	11250	9990	6392607	67494639450	00	0.00	N	5	-300
379	20230720	10350	21600	22000	10070	27240638	382626921700	00	0.00	N	2	1350