KissMeData/450140/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	2730	2575	2920	2575	7224037	20032213495	00	0.00	N	2	125
3	20250311	2605	2410	2680	2380	2209430	5678978530	00	0.00	N	2	130
4	20250310	2475	2445	2850	2415	5268830	14071163022	00	0.00	N	2	15
5	20250307	2460	2520	2560	2430	321215	797949419	00	0.00	N	5	-95
6	20250306	2555	2540	2595	2510	391723	998703902	00	0.00	N	2	15
7	20250305	2540	2455	2565	2455	352833	889265277	00	0.00	N	2	85
8	20250304	2455	2495	2520	2410	352976	870012530	00	0.00	N	5	-80
9	20250228	2535	2550	2610	2505	453877	1149531205	00	0.00	N	5	-75
10	20250227	2610	2785	2810	2610	1379893	3677989845	00	0.00	N	5	-145
11	20250226	2755	2830	2900	2750	1342664	3756914690	00	0.00	N	5	-60
12	20250225	2815	2760	3030	2710	4314309	12321360115	00	0.00	N	5	-20
13	20250224	2835	2635	3190	2600	12179821	36382929475	00	0.00	N	2	175
14	20250221	2660	2670	2715	2620	402390	1073779390	00	0.00	N	2	25
15	20250220	2635	2680	2715	2620	617070	1637890845	00	0.00	N	5	-65
16	20250219	2700	2740	2765	2670	398107	1078702525	00	0.00	N	5	-40
17	20250218	2740	2775	2825	2715	325870	898963800	00	0.00	N	5	-35
18	20250217	2775	2640	2845	2640	742695	2043097040	00	0.00	N	2	135
19	20250214	2640	2675	2705	2600	404568	1075208400	00	0.00	N	5	-35
20	20250213	2675	2655	2710	2630	511149	1363742455	00	0.00	N	5	-20
21	20250212	2695	2805	3075	2660	3881385	11119361910	00	0.00	N	5	-110
22	20250211	2805	2865	2865	2790	452949	1277749715	00	0.00	N	5	-45
23	20250210	2850	2900	3020	2850	1035895	3021707950	00	0.00	N	3	0
24	20250207	2850	3000	3000	2800	1078291	3144231450	00	0.00	N	5	-125
25	20250206	2975	2955	3035	2860	1816972	5336901065	00	0.00	N	2	5
26	20250205	2970	2750	3225	2735	9509819	28906193330	00	0.00	N	2	205
27	20250204	2765	2800	2855	2730	1219401	3398898495	00	0.00	N	5	-60
28	20250203	2825	2920	2980	2775	1613131	4598859225	00	0.00	N	5	-95
29	20250131	2920	3010	3040	2870	1906629	5620421750	00	0.00	N	5	-135
30	20250124	3055	2990	3465	2940	14069858	45979585795	00	0.00	N	2	155
31	20250123	2900	3035	3190	2865	3939731	11853438565	00	0.00	N	5	-200
32	20250122	3100	3385	3500	3100	2874710	9506144795	00	0.00	N	5	-310
33	20250121	3410	3420	3665	3195	8998444	31023601785	00	0.00	N	5	-20
34	20250120	3430	3345	3950	3300	24887146	91225112115	00	0.00	N	2	120
35	20250117	3310	3415	3725	3170	12532144	43856162290	00	0.00	N	5	-65
36	20250116	3375	2890	3685	2810	29870601	101473525215	00	0.00	N	2	415
37	20250115	2960	2295	2960	2210	5285053	14464981345	00	0.00	N	1	680
38	20250114	2280	2230	2300	2200	233568	525150680	00	0.00	N	2	65
39	20250113	2215	2260	2290	2200	339740	759225675	00	0.00	N	5	-95
40	20250110	2310	2325	2340	2245	213083	489736500	00	0.00	N	3	0
41	20250109	2310	2280	2325	2225	416565	948821895	00	0.00	N	5	-5
42	20250108	2315	2370	2400	2265	539471	1251566790	00	0.00	N	5	-60
43	20250107	2375	2380	2415	2300	346509	813050620	00	0.00	N	2	20
44	20250106	2355	2575	2575	2320	743761	1804381660	00	0.00	N	5	-225
45	20250103	2580	2510	2680	2475	1258969	3264181430	00	0.00	N	2	70
46	20250102	2510	2400	2510	2340	984986	2409295990	00	0.00	N	2	160
47	20241230	2350	2500	2505	2265	1264031	2977245165	00	0.00	N	5	-175
48	20241227	2525	2400	2775	2350	6447361	16630306975	02	0.00	N	2	90
49	20241226	2435	2540	2555	2430	965609	2392103870	00	0.00	N	5	-140
50	20241224	2575	2620	2675	2495	1410174	3631657105	00	0.00	N	5	-55
51	20241223	2630	2710	2870	2570	3685270	10031525775	00	0.00	N	5	-110
52	20241220	2740	3290	3330	2545	7904754	22737452045	00	0.00	N	5	-805
53	20241219	3545	4095	4280	3480	23859072	94033678415	00	0.00	N	2	5
54	20241218	3540	3220	3540	3055	15255382	50121390955	00	0.00	N	1	815
55	20241217	2725	2900	3215	2565	20750749	61455788180	00	0.00	N	2	200
56	20241216	2525	1928	2525	1928	5122001	12217644307	00	0.00	N	1	581
57	20241213	1944	1930	1965	1930	28858	56067317	00	0.00	N	2	14
58	20241212	1930	1917	1944	1892	35106	67230647	00	0.00	N	2	14
59	20241211	1916	1835	1920	1835	129983	241705329	00	0.00	N	2	54
60	20241210	1862	1828	1885	1807	106981	196948169	00	0.00	N	2	55
61	20241209	1807	1955	2060	1756	229836	427607419	00	0.00	N	5	-148
62	20241206	1955	1943	1970	1919	140965	276402263	00	0.00	N	5	-5
63	20241205	1960	1964	1968	1950	48802	95464458	00	0.00	N	5	-8
64	20241204	1968	1917	1987	1917	52801	103158779	00	0.00	N	5	-27
65	20241203	1995	1986	1999	1972	24928	49438271	00	0.00	N	2	9
66	20241202	1986	1967	2010	1959	57700	113997452	00	0.00	N	2	19
67	20241129	1967	1995	2010	1965	32967	65236472	00	0.00	N	5	-30
68	20241128	1997	1993	2050	1981	72143	144350076	00	0.00	N	5	-3
69	20241127	2000	2105	2190	2000	345643	715448685	00	0.00	N	5	-50
70	20241126	2050	1997	2050	1990	107780	220983115	00	0.00	N	2	55
71	20241125	1995	2000	2040	1990	27315	54610371	00	0.00	N	5	-5
72	20241122	2000	1990	2045	1990	15359	30845735	00	0.00	N	5	-10
73	20241121	2010	1992	2050	1955	28857	57794603	00	0.00	N	2	10
74	20241120	2000	1960	2000	1956	29566	58583572	00	0.00	N	2	35
75	20241119	1965	1960	1999	1957	76776	150882226	00	0.00	N	5	-8
76	20241118	1973	1953	2020	1953	63038	124291596	00	0.00	N	5	-14
77	20241115	1987	1990	2070	1934	88872	173866206	00	0.00	N	5	-33
78	20241114	2020	2065	2095	1994	54742	110363866	00	0.00	N	5	-110
79	20241113	2130	1993	2135	1942	133768	265553578	00	0.00	N	2	55
80	20241112	2075	2075	2130	1936	198153	394207393	00	0.00	N	3	0
81	20241111	2075	2180	2220	2055	129980	274589640	00	0.00	N	5	-115
82	20241108	2190	2200	2250	2185	66048	146170680	00	0.00	N	5	-30
83	20241107	2220	2205	2235	2185	76455	168853230	00	0.00	N	2	5
84	20241106	2215	2205	2245	2200	38150	84528670	00	0.00	N	2	15
85	20241105	2200	2190	2240	2190	56583	124780110	00	0.00	N	5	-30
86	20241104	2230	2205	2245	2195	66642	147820720	00	0.00	N	2	10
87	20241101	2220	2265	2310	2220	96313	216132260	00	0.00	N	5	-100
88	20241031	2320	2320	2355	2295	27555	63939135	00	0.00	N	5	-25
89	20241030	2345	2375	2410	2325	45441	107075245	00	0.00	N	5	-30
90	20241029	2375	2370	2405	2345	63434	150242325	00	0.00	N	3	0
91	20241028	2375	2330	2380	2320	77529	182523855	00	0.00	N	2	25
92	20241025	2350	2315	2360	2275	47193	109766230	00	0.00	N	2	35
93	20241024	2315	2320	2350	2295	43650	100978925	00	0.00	N	5	-35
94	20241023	2350	2365	2365	2310	60089	140262065	00	0.00	N	5	-15
95	20241022	2365	2380	2380	2310	21283	49689630	00	0.00	N	2	10
96	20241021	2355	2320	2360	2300	30048	70117085	00	0.00	N	2	30
97	20241018	2325	2295	2325	2290	34036	78609375	00	0.00	N	2	5
98	20241017	2320	2300	2320	2275	58055	133179895	00	0.00	N	2	5
99	20241016	2315	2300	2325	2300	34587	79742785	00	0.00	N	5	-10
100	20241015	2325	2315	2365	2310	36077	83728005	00	0.00	N	5	-15
101	20241014	2340	2325	2360	2310	31488	73202215	00	0.00	N	2	15
102	20241011	2325	2320	2370	2320	52395	122392540	00	0.00	N	5	-10
103	20241010	2335	2325	2365	2325	22867	53506590	00	0.00	N	2	15
104	20241008	2320	2380	2390	2320	50181	118181950	00	0.00	N	5	-70
105	20241007	2390	2410	2450	2375	102957	245473190	00	0.00	N	5	-60
106	20241004	2450	2305	2500	2290	227452	537357355	00	0.00	N	2	120
107	20241002	2330	2320	2390	2315	114189	265934925	00	0.00	N	5	-65
108	20240930	2395	2460	2460	2395	41416	99714015	00	0.00	N	5	-65
109	20240927	2460	2450	2475	2400	41880	101688165	05	0.00	N	2	10
110	20240926	2450	2420	2470	2405	59872	146254810	00	0.00	N	2	25
111	20240925	2425	2445	2475	2400	43371	105581255	00	0.00	N	5	-15
112	20240924	2440	2400	2455	2400	35206	84961520	00	0.00	N	2	40
113	20240923	2400	2390	2450	2390	107824	260797840	00	0.00	N	5	-10
114	20240920	2410	2385	2430	2385	43367	104226440	00	0.00	N	2	25
115	20240919	2385	2410	2445	2350	58532	139919420	00	0.00	N	5	-40
116	20240913	2425	2400	2440	2400	31417	75922790	00	0.00	N	3	0
117	20240912	2425	2365	2435	2355	30943	74428155	00	0.00	N	2	45
118	20240911	2380	2385	2450	2335	66517	157615020	00	0.00	N	5	-10
119	20240910	2390	2460	2510	2385	174438	423025130	00	0.00	N	5	-75
120	20240909	2465	2415	2490	2345	80005	192911700	00	0.00	N	2	45
121	20240906	2420	2460	2520	2415	80540	196677550	00	0.00	N	5	-100
122	20240905	2520	2565	2565	2450	124052	311062855	00	0.00	N	5	-45
123	20240904	2565	2510	2585	2460	172180	431876100	00	0.00	N	5	-85
124	20240903	2650	2465	2675	2445	202746	515298955	00	0.00	N	2	165
125	20240902	2485	2460	2500	2445	64107	157207375	00	0.00	N	2	5
126	20240830	2480	2420	2480	2420	55775	136110140	00	0.00	N	2	50
127	20240829	2430	2415	2465	2400	45204	109788745	00	0.00	N	5	-40
128	20240828	2470	2500	2500	2450	45233	111515900	00	0.00	N	2	5
129	20240827	2465	2465	2525	2455	118146	293134225	00	0.00	N	5	-45
130	20240826	2510	2445	2545	2410	271569	678583845	00	0.00	N	2	85
131	20240823	2425	2455	2555	2415	266772	658347570	00	0.00	N	5	-30
132	20240822	2455	2555	2555	2435	155938	384173985	00	0.00	N	5	-125
133	20240821	2580	2505	2580	2480	75673	189190440	00	0.00	N	2	50
134	20240820	2530	2455	2540	2455	78174	195440385	00	0.00	N	2	70
135	20240819	2460	2450	2495	2450	72626	178629150	00	0.00	N	5	-10
136	20240816	2470	2505	2530	2455	60803	150860180	00	0.00	N	5	-35
137	20240814	2505	2520	2530	2480	125247	313215585	00	0.00	N	2	10
138	20240813	2495	2485	2525	2410	130668	320160400	00	0.00	N	5	-5
139	20240812	2500	2495	2540	2460	77993	195417885	00	0.00	N	2	5
140	20240809	2495	2510	2545	2475	51512	128601310	00	0.00	N	2	25
141	20240808	2470	2535	2595	2460	93813	234879560	00	0.00	N	5	-95
142	20240807	2565	2500	2580	2500	222082	561746045	00	0.00	N	2	35
143	20240806	2530	2420	2565	2405	227725	559742360	00	0.00	N	2	120
144	20240805	2410	2760	2780	2310	555394	1393621500	00	0.00	N	5	-410
145	20240802	2820	2775	2825	2745	155651	431574735	00	0.00	N	2	15
146	20240801	2805	2770	2820	2770	56770	158783850	00	0.00	N	2	50
147	20240731	2755	2785	2810	2755	61266	169661735	00	0.00	N	5	-40
148	20240730	2795	2800	2825	2775	124216	347905140	00	0.00	N	5	-5
149	20240729	2800	2765	2830	2740	117920	328108855	00	0.00	N	2	45
150	20240726	2755	2755	2800	2745	132939	368691210	00	0.00	N	5	-15
151	20240725	2770	2815	2825	2710	189565	525841225	00	0.00	N	5	-35
152	20240724	2805	2800	2850	2785	96264	271667005	00	0.00	N	2	5
153	20240723	2800	2800	2860	2780	145121	408737150	00	0.00	N	3	0
154	20240722	2800	2830	2855	2760	224466	628164380	00	0.00	N	3	0
155	20240719	2800	2790	2835	2785	102530	287085285	00	0.00	N	2	5
156	20240718	2795	2845	2885	2780	145292	407925230	00	0.00	N	5	-50
157	20240717	2845	2860	2885	2845	88822	253646015	00	0.00	N	5	-10
158	20240716	2855	2845	2875	2835	152705	435431120	00	0.00	N	2	10
159	20240715	2845	2845	2890	2835	226190	645155405	00	0.00	N	5	-20
160	20240712	2865	2850	3355	2845	3668960	11382317310	00	0.00	N	2	20
161	20240711	2845	2835	2890	2835	44561	126958820	00	0.00	N	2	15
162	20240710	2830	2875	2875	2830	50163	142619870	00	0.00	N	5	-10
163	20240709	2840	2840	2900	2840	45035	128613050	00	0.00	N	2	5
164	20240708	2835	2830	2885	2830	83668	237989670	00	0.00	N	2	5
165	20240705	2830	2920	2955	2830	336021	968141010	00	0.00	N	5	-95
166	20240704	2925	2955	3005	2925	207882	614507435	00	0.00	N	5	-40
167	20240703	2965	3125	3160	2965	470910	1437172880	00	0.00	N	5	-155
168	20240702	3120	3205	3250	3120	159185	505748155	00	0.00	N	5	-110
169	20240701	3230	3110	3300	3090	1885041	6007830600	00	0.00	N	2	110
170	20240628	3120	3075	3150	3070	180365	557591440	00	0.00	N	2	55
171	20240627	3065	3040	3105	3035	211466	649387070	00	0.00	N	2	25
172	20240626	3040	3040	3080	2900	166084	503494600	00	0.00	N	5	-5
173	20240625	3045	3095	3140	3045	177920	549304740	00	0.00	N	5	-50
174	20240624	3095	3115	3160	3030	337692	1040839165	00	0.00	N	5	-25
175	20240621	3120	3115	3160	3055	189978	589571180	00	0.00	N	2	10
176	20240620	3110	3150	3150	3065	138614	429799995	00	0.00	N	2	15
177	20240619	3095	3145	3145	3060	111032	342839210	00	0.00	N	5	-50
178	20240618	3145	3020	3145	3020	139803	431687710	00	0.00	N	2	110
179	20240617	3035	3040	3095	3010	106427	323666735	00	0.00	N	5	-20
180	20240614	3055	3130	3130	3055	151915	469288340	00	0.00	N	5	-15
181	20240613	3070	3050	3110	3045	154577	476320410	00	0.00	N	2	20
182	20240612	3050	3090	3145	3040	217491	666806215	00	0.00	N	5	-30
183	20240611	3080	3010	3085	3010	144570	442115330	00	0.00	N	2	45
184	20240610	3035	2970	3040	2960	151066	453968460	00	0.00	N	2	35
185	20240607	3000	2985	3050	2960	134065	400746060	00	0.00	N	5	-10
186	20240605	3010	3045	3085	3010	175601	534550525	00	0.00	N	5	-45
187	20240604	3055	3055	3200	3035	337499	1046599300	00	0.00	N	5	-40
188	20240603	3095	3050	3125	3045	159906	490375170	00	0.00	N	2	25
189	20240531	3070	3105	3165	3070	278386	862540895	00	0.00	N	5	-30
190	20240530	3100	3205	3260	3100	183851	581869460	00	0.00	N	5	-90
191	20240529	3190	3270	3300	3185	235993	762675435	00	0.00	N	5	-90
192	20240528	3280	3190	3355	3140	645721	2089260905	00	0.00	N	2	90
193	20240527	3190	3240	3240	3135	134701	427248795	00	0.00	N	2	20
194	20240524	3170	3150	3205	3145	117713	371993320	00	0.00	N	5	-5
195	20240523	3175	3235	3305	3155	167943	538101585	00	0.00	N	5	-95
196	20240522	3270	3210	3270	3175	233939	751023865	00	0.00	N	2	65
197	20240521	3205	3270	3345	3200	307581	1010462885	00	0.00	N	5	-100
198	20240520	3305	3250	3355	3250	251577	830574065	00	0.00	N	2	55
199	20240517	3250	3305	3360	3250	148043	487553030	00	0.00	N	5	-75
200	20240516	3325	3430	3445	3315	419600	1406204270	00	0.00	N	5	-75
201	20240514	3400	3390	3440	3365	345692	1175490795	00	0.00	N	5	-40
202	20240513	3440	3325	3460	3250	733597	2472678090	00	0.00	N	2	115
203	20240510	3325	3320	3370	3245	289110	950666365	00	0.00	N	2	5
204	20240509	3320	3255	3380	3245	502241	1668662565	00	0.00	N	5	-45
205	20240508	3365	3420	3465	3365	259123	876433035	00	0.00	N	5	-30
206	20240507	3395	3495	3555	3385	485558	1671254385	00	0.00	N	5	-135
207	20240503	3530	3365	3580	3360	1220608	4234669345	00	0.00	N	2	165
208	20240502	3365	3355	3410	3330	167345	561086245	00	0.00	N	2	5
209	20240430	3360	3400	3480	3355	218808	740711130	00	0.00	N	5	-80
210	20240429	3440	3430	3490	3405	367159	1260790780	00	0.00	N	5	-20
211	20240426	3460	3265	3590	3265	1467266	5034269905	00	0.00	N	2	165
212	20240425	3295	3190	3595	3190	3770509	12890999120	00	0.00	N	2	75
213	20240424	3220	3200	3235	3175	123685	396296125	00	0.00	N	2	70
214	20240423	3150	3175	3225	3145	113341	359260685	00	0.00	N	5	-10
215	20240422	3160	3145	3245	3145	156507	498684105	00	0.00	N	2	10
216	20240419	3150	3220	3265	3100	306333	973991180	00	0.00	N	5	-20
217	20240418	3170	3115	3250	3115	198076	633230895	00	0.00	N	2	55
218	20240417	3115	3160	3230	3085	177418	555073930	00	0.00	N	5	-50
219	20240416	3165	3180	3395	3080	603945	1923071240	00	0.00	N	5	-55
220	20240415	3220	3275	3275	3190	218043	700364875	00	0.00	N	5	-90
221	20240412	3310	3255	3350	3250	124808	412256990	00	0.00	N	2	55
222	20240411	3255	3245	3300	3200	129217	419660875	00	0.00	N	5	-45
223	20240409	3300	3300	3335	3235	152498	499196275	00	0.00	N	3	0
224	20240408	3300	3375	3390	3280	218532	722302720	00	0.00	N	5	-75
225	20240405	3375	3400	3470	3320	247103	837869000	00	0.00	N	5	-65
226	20240404	3440	3530	3590	3440	356991	1247031185	00	0.00	N	5	-115
227	20240403	3555	3570	3680	3530	247073	890470550	00	0.00	N	5	-15
228	20240402	3570	3650	3705	3570	237588	858369000	00	0.00	N	5	-100
229	20240401	3670	3710	3800	3670	345556	1286722360	00	0.00	N	5	-35
230	20240329	3705	3630	3710	3570	506761	1846749105	00	0.00	N	2	80
231	20240328	3625	3700	3750	3610	338104	1244564465	00	0.00	N	5	-60
232	20240327	3685	3600	3735	3600	305026	1121408555	00	0.00	N	2	70
233	20240326	3615	3590	3665	3545	267266	963765170	00	0.00	N	2	15
234	20240325	3600	3675	3680	3600	479957	1737092260	00	0.00	N	5	-85
235	20240322	3685	3770	3815	3685	439144	1641093835	00	0.00	N	5	-150
236	20240321	3835	3630	4080	3505	5156808	19719047840	00	0.00	N	2	200
237	20240320	3635	3825	3870	3620	714707	2627490345	00	0.00	N	5	-165
238	20240319	3800	3925	3985	3785	675879	2603770320	00	0.00	N	5	-165
239	20240318	3965	3825	4005	3825	894676	3527685195	00	0.00	N	2	140
240	20240315	3825	3915	4050	3775	1256879	4901017805	00	0.00	N	5	-85
241	20240314	3910	3825	4160	3780	3447294	13741175130	00	0.00	N	2	25
242	20240313	3885	3705	4030	3695	4678899	18296963655	00	0.00	N	2	180
243	20240312	3705	3810	3815	3695	508994	1895543810	00	0.00	N	5	-70
244	20240311	3775	3770	3835	3660	800963	3023940455	00	0.00	N	5	-10
245	20240308	3785	3635	3920	3625	2427311	9195771360	00	0.00	N	2	180
246	20240307	3605	3670	3970	3590	3364116	12745930020	00	0.00	N	5	-80
247	20240306	3685	3670	3860	3625	1059462	3941119370	00	0.00	N	2	15
248	20240305	3670	3760	3830	3625	1117183	4140817535	00	0.00	N	5	-145
249	20240304	3815	3800	4030	3750	3264689	12690954495	00	0.00	N	2	15
250	20240229	3800	3985	3985	3800	2279559	8820962545	00	0.00	N	5	-250
251	20240228	4050	4300	4365	3935	4466732	18352175835	00	0.00	N	5	-325
252	20240227	4375	4100	5030	4080	58795600	275555470055	00	0.00	N	2	170
253	20240226	4205	3785	4650	3680	38987132	167316063110	00	0.00	N	2	370
254	20240223	3835	3630	4215	3510	24679224	97204381530	00	0.00	N	2	365
255	20240222	3470	3590	3625	3445	2635411	9440497680	00	0.00	N	5	-195
256	20240221	3665	3270	4035	3235	21284888	80047275945	00	0.00	N	2	400
257	20240220	3265	3280	3350	3225	669185	2204307995	00	0.00	N	5	-15
258	20240219	3280	3190	3280	3185	530361	1715905580	00	0.00	N	2	115
259	20240216	3165	3180	3190	3125	293362	925100130	00	0.00	N	5	-15
260	20240215	3180	3270	3270	3155	394804	1257105940	00	0.00	N	5	-65
261	20240214	3245	3205	3255	3180	315186	1014214640	00	0.00	N	2	10
262	20240213	3235	3200	3250	3175	449138	1446502880	00	0.00	N	2	75
263	20240208	3160	3225	3320	3150	612820	1973409260	00	0.00	N	5	-100
264	20240207	3260	3215	3345	3155	1153034	3747842335	00	0.00	N	2	45
265	20240206	3215	3310	3380	3210	1160807	3790080040	00	0.00	N	5	-115
266	20240205	3330	3585	3620	3330	1733578	5975082465	00	0.00	N	5	-350
267	20240202	3680	3485	3820	3430	5741629	20978319260	00	0.00	N	2	125
268	20240201	3555	3815	4315	3555	21135716	84152828580	00	0.00	N	5	-200
269	20240131	3755	3780	4330	3635	26901570	107889813290	00	0.00	N	2	165
270	20240130	3590	2800	3590	2800	5792574	19743470775	00	0.00	N	1	825
271	20240129	2765	2745	2840	2720	41901	115632730	00	0.00	N	2	5
272	20240126	2760	2770	2830	2725	70267	194563825	00	0.00	N	2	25
273	20240125	2735	2745	2790	2655	177031	477787325	00	0.00	N	5	-35
274	20240124	2770	2760	2805	2755	38455	106535505	00	0.00	N	2	10
275	20240123	2760	2790	2815	2740	121856	337788925	00	0.00	N	5	-40
276	20240122	2800	2850	2855	2795	68303	192058165	00	0.00	N	5	-50
277	20240119	2850	2860	2900	2835	61512	175943310	00	0.00	N	5	-20
278	20240118	2870	2840	2950	2840	53688	154287990	00	0.00	N	5	-5
279	20240117	2875	2995	2995	2860	113178	327217035	00	0.00	N	5	-120
280	20240116	2995	2960	3025	2955	107152	318509570	00	0.00	N	2	5
281	20240115	2990	2990	3025	2985	50508	151230760	00	0.00	N	3	0
282	20240112	2990	3000	3035	2980	66746	199674220	00	0.00	N	5	-30
283	20240111	3020	3050	3050	2995	36601	110343015	00	0.00	N	2	25
284	20240110	2995	3035	3070	2990	49175	148056225	00	0.00	N	5	-35
285	20240109	3030	3000	3080	2990	69019	208517035	00	0.00	N	2	30
286	20240108	3000	2970	3020	2970	47679	142720280	00	0.00	N	2	15
287	20240105	2985	2995	3055	2970	62803	188545755	00	0.00	N	5	-10
288	20240104	2995	3000	3055	2970	76771	230098530	00	0.00	N	5	-5
289	20240103	3000	3015	3080	2980	83396	251873995	00	0.00	N	5	-25
290	20240102	3025	3025	3060	3015	44418	134784820	00	0.00	N	3	0
291	20231228	3025	2960	3030	2960	51517	154824835	00	0.00	N	2	45
292	20231227	2980	2980	3010	2960	56494	168674605	02	0.00	N	5	-5
293	20231226	2985	3040	3040	2985	89497	268568180	00	0.00	N	5	-35
294	20231222	3020	3030	3065	3015	75271	227984905	00	0.00	N	5	-15
295	20231221	3035	3040	3075	3035	78277	238950510	00	0.00	N	5	-25
296	20231220	3060	3040	3105	3025	113596	349245155	00	0.00	N	2	20
297	20231219	3040	3060	3135	3000	86281	262568855	00	0.00	N	5	-45
298	20231218	3085	3060	3105	3010	96319	295286860	00	0.00	N	2	35
299	20231215	3050	3075	3140	3045	150972	465687950	00	0.00	N	5	-25
300	20231214	3075	3090	3135	3060	151734	469856335	00	0.00	N	5	-5
301	20231213	3080	3190	3235	3070	222485	692024380	00	0.00	N	5	-135
302	20231212	3215	3175	3230	3150	188020	600196315	00	0.00	N	2	40
303	20231211	3175	3200	3515	3155	1321547	4371979085	00	0.00	N	2	75
304	20231208	3100	3125	3160	3065	151615	473480380	00	0.00	N	5	-20
305	20231207	3120	3080	3200	3080	208662	654488195	00	0.00	N	2	40
306	20231206	3080	3055	3180	3055	355207	1114037825	00	0.00	N	2	30
307	20231205	3050	3230	3255	3050	519793	1629190000	00	0.00	N	5	-215
308	20231204	3265	3175	3265	3140	829105	2646113955	00	0.00	N	5	-35
309	20231201	3300	2950	3640	2935	10377491	35711928205	00	0.00	N	2	350
310	20231130	2950	2930	2975	2910	48471	142841680	00	0.00	N	2	20
311	20231129	2930	2915	2980	2890	61133	180531450	00	0.00	N	2	15
312	20231128	2915	2950	2950	2880	88322	256721460	00	0.00	N	5	-25
313	20231127	2940	2990	2995	2915	38675	114051045	00	0.00	N	5	-5
314	20231124	2945	2965	2990	2925	41925	123719205	00	0.00	N	5	-20
315	20231123	2965	2940	3050	2905	44467	131146065	00	0.00	N	2	5
316	20231122	2960	2985	3090	2910	140504	421470030	00	0.00	N	2	35
317	20231121	2925	2950	2950	2865	43682	127020490	00	0.00	N	2	20
318	20231120	2905	2900	2935	2850	32400	94216535	00	0.00	N	2	15
319	20231117	2890	2925	2925	2850	52272	150171020	00	0.00	N	5	-30
320	20231116	2920	2905	2940	2860	38823	112580355	00	0.00	N	2	10
321	20231115	2910	2850	2930	2850	74601	216447150	00	0.00	N	2	60
322	20231114	2850	2795	2875	2795	25521	72268535	00	0.00	N	2	20
323	20231113	2830	2775	2890	2760	44954	126213970	00	0.00	N	5	-5
324	20231110	2835	2870	2875	2780	47817	134016850	00	0.00	N	5	-35
325	20231109	2870	2840	2925	2830	43116	123441600	00	0.00	N	2	5
326	20231108	2865	2915	2915	2860	57461	165434310	00	0.00	N	5	-5
327	20231107	2870	2915	2925	2805	56980	163178495	00	0.00	N	5	-45
328	20231106	2915	2815	2920	2810	109918	316572190	00	0.00	N	2	100
329	20231103	2815	2725	2940	2725	169309	478685670	00	0.00	N	2	85
330	20231102	2730	2710	2780	2700	58457	160475660	00	0.00	N	2	70
331	20231101	2660	2650	2700	2635	38186	102041495	00	0.00	N	2	5
332	20231031	2655	2950	2950	2610	173372	476653950	00	0.00	N	5	-95
333	20231030	2750	2695	2750	2670	38064	103190430	00	0.00	N	2	50
334	20231027	2700	2670	2750	2645	68968	185641300	00	0.00	N	2	5
335	20231026	2695	2725	2725	2640	95293	255969465	00	0.00	N	5	-100
336	20231025	2795	2825	2910	2775	47257	133131865	00	0.00	N	5	-30
337	20231024	2825	2700	2825	2640	129011	352632085	00	0.00	N	2	95
338	20231023	2730	2680	2775	2645	75650	204438465	00	0.00	N	2	30
339	20231020	2700	2700	2740	2600	200422	532084140	00	0.00	N	5	-60
340	20231019	2760	2850	2900	2735	167545	467983645	00	0.00	N	5	-160
341	20231018	2920	2970	2990	2915	67607	198247015	00	0.00	N	5	-50
342	20231017	2970	2915	2990	2915	37917	111926095	00	0.00	N	2	65
343	20231016	2905	2990	2990	2905	85088	248952290	00	0.00	N	5	-90
344	20231013	2995	3060	3105	2970	64204	193023780	00	0.00	N	5	-110
345	20231012	3105	3040	3110	3035	42629	131213940	00	0.00	N	2	60
346	20231011	3045	2950	3075	2950	87244	263213355	00	0.00	N	2	105
347	20231010	2940	3060	3090	2935	109711	328804590	00	0.00	N	5	-120
348	20231006	3060	2990	3075	2990	29818	90900495	00	0.00	N	2	70
349	20231005	2990	3010	3110	2990	174910	530640800	00	0.00	N	5	-75
350	20231004	3065	3195	3230	3050	130598	404318415	00	0.00	N	5	-165
351	20230927	3230	3065	3230	3065	132384	413141815	00	0.00	N	2	85
352	20230926	3145	3200	3285	3135	303253	934169765	00	0.00	N	5	-95
353	20230925	3240	3370	3380	3225	131239	430430575	00	0.00	N	5	-140
354	20230922	3380	3500	3510	3380	202729	693487830	00	0.00	N	5	-155
355	20230921	3535	3615	3650	3530	83661	298050045	00	0.00	N	5	-70
356	20230920	3605	3640	3650	3585	94482	340351045	00	0.00	N	5	-35
357	20230919	3640	3635	3660	3610	71682	260089250	00	0.00	N	5	-5
358	20230918	3645	3685	3690	3625	109931	401353525	00	0.00	N	5	-40
359	20230915	3685	3680	3720	3670	93244	343693650	00	0.00	N	2	5
360	20230914	3680	3685	3750	3680	86103	318349555	00	0.00	N	5	-20
361	20230913	3700	3660	3725	3660	116563	429896590	00	0.00	N	3	0
362	20230912	3700	3700	3750	3685	86851	321365450	00	0.00	N	5	-5
363	20230911	3705	3685	3725	3620	109104	400728020	00	0.00	N	2	15
364	20230908	3690	3690	3730	3665	77333	284564050	00	0.00	N	3	0
365	20230907	3690	3805	3805	3680	110408	409629240	00	0.00	N	5	-90
366	20230906	3780	3830	3830	3780	72923	276951530	00	0.00	N	5	-60
367	20230905	3840	3860	3890	3810	120419	462384755	00	0.00	N	2	5
368	20230904	3835	3830	3880	3785	136277	520745955	00	0.00	N	2	35
369	20230901	3800	3785	3880	3750	159553	605893265	00	0.00	N	2	10
370	20230831	3790	3795	3830	3765	100094	378790405	00	0.00	N	2	5
371	20230830	3785	3805	3830	3750	113919	430943310	00	0.00	N	3	0
372	20230829	3785	3665	3900	3665	365897	1396455470	00	0.00	N	2	135
373	20230828	3650	3630	3720	3625	90366	331006005	00	0.00	N	2	10
374	20230825	3640	3600	3650	3600	77281	279828135	00	0.00	N	5	-10
375	20230824	3650	3645	3675	3615	84479	307582245	00	0.00	N	3	0
376	20230823	3650	3720	3720	3645	77614	284302990	00	0.00	N	5	-50
377	20230822	3700	3700	3765	3700	94644	350806420	00	0.00	N	3	0
378	20230821	3700	3700	3750	3640	96407	356977655	00	0.00	N	2	75
379	20230818	3625	3740	3740	3595	216520	789153690	00	0.00	N	5	-135
380	20230817	3760	3735	3795	3610	217120	799414960	00	0.00	N	5	-65
381	20230816	3825	3885	3885	3740	218587	833605285	00	0.00	N	5	-65
382	20230814	3890	3865	3925	3850	144679	564250240	00	0.00	N	2	25
383	20230811	3865	3855	3935	3850	153386	595980980	00	0.00	N	2	5
384	20230810	3860	3750	3890	3720	260459	999843440	00	0.00	N	2	90
385	20230809	3770	3690	3785	3680	155281	581527875	00	0.00	N	2	80
386	20230808	3690	3805	3820	3670	221394	822808030	00	0.00	N	5	-115
387	20230807	3805	3760	3830	3695	174826	657071290	00	0.00	N	2	45
388	20230804	3760	3740	3810	3685	191740	717787030	00	0.00	N	2	15
389	20230803	3745	3850	3850	3715	244576	920575840	00	0.00	N	3	0
390	20230802	3745	3860	3890	3725	200025	755695250	00	0.00	N	5	-115
391	20230801	3860	3765	3935	3755	294597	1140938720	00	0.00	N	2	95
392	20230731	3765	3750	3850	3740	164660	623588360	00	0.00	N	2	25
393	20230728	3740	3650	3785	3540	385039	1414340200	00	0.00	N	2	60
394	20230727	3680	3680	3850	3650	353658	1330098785	00	0.00	N	2	5
395	20230726	3675	3905	4070	3675	1889599	7388990870	00	0.00	N	5	-205
396	20230725	3880	3705	4380	3705	3987761	16343920425	00	0.00	N	2	190
397	20230724	3690	3875	3900	3680	327513	1220774500	00	0.00	N	5	-185
398	20230721	3875	3860	3900	3840	117785	456264835	00	0.00	N	2	5
399	20230720	3870	3850	3905	3850	85195	330221185	00	0.00	N	5	-15
400	20230719	3885	3910	3920	3825	218970	846492640	00	0.00	N	5	-30
401	20230718	3915	3875	3970	3875	156280	610948755	00	0.00	N	2	20
402	20230717	3895	3915	3940	3880	154045	601857070	00	0.00	N	5	-20
403	20230714	3915	4060	4060	3900	366973	1445431195	00	0.00	N	5	-130
404	20230713	4045	4060	4105	4020	242690	985386505	00	0.00	N	5	-25
405	20230712	4070	4165	4165	4050	212523	870075435	00	0.00	N	5	-95
406	20230711	4165	4130	4195	4080	213276	880133230	00	0.00	N	2	30
407	20230710	4135	4130	4220	4090	194807	808104405	00	0.00	N	5	-25
408	20230707	4160	4050	4320	4015	519689	2161909630	00	0.00	N	2	110
409	20230706	4050	4095	4095	4000	202940	816698595	00	0.00	N	5	-45
410	20230705	4095	4100	4130	4065	158474	648916815	00	0.00	N	2	35
411	20230704	4060	4195	4195	4000	337750	1369220890	00	0.00	N	5	-90
412	20230703	4150	4110	4220	4110	198153	823610610	00	0.00	N	2	40
413	20230630	4110	4060	4195	4060	199634	823973985	00	0.00	N	2	30
414	20230629	4080	4185	4220	4075	500779	2065341370	00	0.00	N	5	-125
415	20230628	4205	4440	4540	4080	1186570	5085219500	00	0.00	N	5	-215
416	20230627	4420	4460	4490	4380	366403	1617571060	00	0.00	N	5	-30
417	20230626	4450	4370	4545	4315	587005	2612293485	00	0.00	N	2	35
418	20230623	4415	4640	4645	4330	1257021	5634389830	00	0.00	N	5	-225
419	20230622	4640	4335	4725	4305	5149113	23777467175	00	0.00	N	2	280
420	20230621	4360	4485	4585	4345	1345875	6045294490	00	0.00	N	5	-125
421	20230620	4485	4370	4495	4310	1505094	6673260800	00	0.00	N	2	125
422	20230619	4360	4295	4385	4295	414451	1796296505	00	0.00	N	2	30
423	20230616	4330	4550	4625	4330	2228270	9977068765	00	0.00	N	5	-25
424	20230615	4355	4360	4450	4315	929342	4081283155	00	0.00	N	5	-55
425	20230614	4410	4570	4575	4370	1274351	5679070570	00	0.00	N	5	-165
426	20230613	4575	4640	4680	4530	2208770	10148003590	00	0.00	N	5	-185
427	20230612	4760	4255	5180	4250	23476104	114081917215	00	0.00	N	2	735
428	20230609	4025	4045	4080	4015	202701	838472050	00	0.00	N	5	-5
429	20230608	4030	4080	4085	4010	177922	715960670	00	0.00	N	5	-50
430	20230607	4080	4055	4145	4055	193920	792256095	00	0.00	N	5	-5
431	20230605	4085	4025	4120	4010	184983	755499595	00	0.00	N	2	30
432	20230602	4055	4085	4120	4050	180678	737380890	00	0.00	N	5	-10
433	20230601	4065	4050	4090	3995	221603	892661540	00	0.00	N	2	15
434	20230531	4050	4045	4160	4045	253166	1032928205	00	0.00	N	5	-15
435	20230530	4065	4055	4120	4000	275533	1117390105	00	0.00	N	2	10
436	20230526	4055	4195	4345	4020	488790	2023457450	00	0.00	N	5	-120
437	20230525	4175	4265	4300	4145	562063	2370204655	00	0.00	N	5	-150
438	20230524	4325	4390	4485	4235	2308971	10090406425	00	0.00	N	2	80
439	20230523	4245	4300	4390	4150	1272161	5411892520	00	0.00	N	5	-90
440	20230522	4335	3870	4830	3830	10938911	49123130090	00	0.00	N	2	475
441	20230519	3860	3850	3885	3825	100583	387318475	00	0.00	N	2	45
442	20230518	3815	3810	3865	3810	117312	449792595	00	0.00	N	2	25
443	20230517	3790	3680	3810	3680	151208	569697855	00	0.00	N	2	100
444	20230516	3690	3710	3770	3690	125913	467540010	00	0.00	N	5	-30
445	20230515	3720	3785	3805	3700	154501	577689245	00	0.00	N	5	-60
446	20230512	3780	3855	3930	3775	209696	799787655	00	0.00	N	5	-75
447	20230511	3855	3890	3945	3855	171284	666242290	00	0.00	N	5	-35
448	20230510	3890	3930	4005	3890	196338	772868610	00	0.00	N	5	-70
449	20230509	3960	4055	4075	3960	208405	833736990	00	0.00	N	5	-115
450	20230508	4075	4085	4170	4055	174698	713139620	00	0.00	N	3	0
451	20230504	4075	4070	4190	3985	312398	1275222045	00	0.00	N	2	5
452	20230503	4070	4080	4165	4045	228862	937383700	00	0.00	N	5	-25
453	20230502	4095	4090	4145	4000	289430	1185257975	00	0.00	N	5	-15
454	20230428	4110	3930	4260	3915	743544	3026046445	00	0.00	N	2	195
455	20230427	3915	3970	4010	3840	309804	1204888945	00	0.00	N	5	-65
456	20230426	3980	3915	4055	3915	180360	719679865	00	0.00	N	5	-20
457	20230425	4000	4050	4100	3985	276052	1110509235	00	0.00	N	5	-35
458	20230424	4035	4090	4140	4030	294231	1195785615	00	0.00	N	5	-110
459	20230421	4145	4055	4170	4055	326271	1340213000	00	0.00	N	2	10
460	20230420	4135	4245	4260	4130	454855	1898922210	00	0.00	N	5	-110
461	20230419	4245	4365	4400	4225	564318	2416382035	00	0.00	N	5	-155
462	20230418	4400	4495	4595	4370	943863	4224724565	00	0.00	N	5	-45
463	20230417	4445	4640	4660	4350	951797	4244847415	00	0.00	N	5	-190
464	20230414	4635	4590	4705	4535	725373	3358321015	00	0.00	N	2	90
465	20230413	4545	4640	4755	4510	749496	3460910325	00	0.00	N	5	-80
466	20230412	4625	4770	4955	4625	1637024	7863880510	00	0.00	N	5	-175
467	20230411	4800	4490	4830	4490	2288248	10785982715	00	0.00	N	2	230
468	20230410	4570	4560	4730	4465	1706745	7834204630	00	0.00	N	2	10
469	20230407	4560	4795	4890	4480	1556452	7196448745	00	0.00	N	5	-170
470	20230406	4730	4370	5150	4350	10220241	49663363970	00	0.00	N	2	330
471	20230405	4400	4265	4690	4230	1737114	7837633815	00	0.00	N	2	135
472	20230404	4265	4115	4450	4110	873284	3752032810	00	0.00	N	2	155
473	20230403	4110	4250	4255	4110	371923	1549486830	00	0.00	N	5	-110
474	20230331	4220	4130	4260	4030	648740	2681675570	00	0.00	N	2	90
475	20230330	4130	4210	4270	4120	460102	1913607230	00	0.00	N	5	-75
476	20230329	4205	4195	4275	4150	438620	1848027315	00	0.00	N	5	-5
477	20230328	4210	4355	4395	4195	399610	1689801595	00	0.00	N	5	-115
478	20230327	4325	4420	4425	4310	271646	1180780030	00	0.00	N	5	-110
479	20230324	4435	4330	4465	4270	598265	2629652075	00	0.00	N	2	165
480	20230323	4270	4415	4450	4270	714885	3101634455	00	0.00	N	5	-205
481	20230322	4475	4725	4725	4435	690684	3116838710	00	0.00	N	5	-170
482	20230321	4645	4720	4760	4635	405328	1901903365	00	0.00	N	5	-70
483	20230320	4715	4615	4745	4610	356508	1672862170	00	0.00	N	2	50
484	20230317	4665	4550	4740	4530	527715	2442651015	00	0.00	N	2	130
485	20230316	4535	4600	4600	4380	518287	2327042495	00	0.00	N	5	-95
486	20230315	4630	4640	4955	4630	1005025	4739575475	00	0.00	N	2	45
487	20230314	4585	4940	4940	4570	1088578	5077070735	00	0.00	N	5	-375
488	20230313	4960	5060	5070	4850	674179	3321136745	00	0.00	N	5	-170
489	20230310	5130	5280	5400	5100	1226178	6417968280	00	0.00	N	2	20
490	20230309	5110	5310	5400	5090	772240	4005541250	00	0.00	N	5	-140
491	20230308	5250	5130	5480	5130	1617292	8608525810	00	0.00	N	3	0
492	20230307	5250	5380	5380	5220	737199	3897518750	00	0.00	N	5	-150
493	20230306	5400	5450	5490	5290	906345	4877531100	00	0.00	N	5	-50
494	20230303	5450	5720	5750	5410	1421942	7873551850	00	0.00	N	5	-330
495	20230302	5780	6020	6050	5730	2935619	17155206540	00	0.00	N	5	-280
496	20230228	6060	5270	6360	5240	17140814	103335821820	00	0.00	N	2	870
497	20230227	5190	5570	5600	5190	1175973	6234860540	00	0.00	N	5	-420
498	20230224	5610	5790	5880	5610	1050783	6007267540	00	0.00	N	5	-230
499	20230223	5840	5940	6100	5830	1597285	9502232440	00	0.00	N	2	30
500	20230222	5810	5830	5940	5630	2324749	13504843400	00	0.00	N	5	-90
501	20230221	5900	5910	6120	5850	1731395	10348359870	00	0.00	N	2	20
502	20230220	5880	6030	6100	5850	1157461	6850025600	00	0.00	N	5	-150
503	20230217	6030	6210	6450	6020	4355809	27135368560	00	0.00	N	2	60
504	20230216	5970	5980	6300	5950	3672581	22522434560	00	0.00	N	2	110
505	20230215	5860	5910	6460	5830	4518400	27921590720	00	0.00	N	5	-170
506	20230214	6030	5920	6610	5880	7877438	49103804110	00	0.00	N	2	80
507	20230213	5950	6090	6190	5810	2001503	11933738010	00	0.00	N	5	-120
508	20230210	6070	6540	6550	6010	3188292	19764893650	00	0.00	N	5	-550
509	20230209	6620	7070	7150	6520	6797109	46606908560	00	0.00	N	5	-280
510	20230208	6900	7480	7690	6800	8815384	62706430750	00	0.00	N	5	-340
511	20230207	7240	6650	7950	6560	26277658	196319828150	00	0.00	N	2	310
512	20230206	6930	5630	7190	5470	45676952	299848458890	00	0.00	N	2	1370
513	20230203	5560	5070	6270	4915	33550368	192977981680	00	0.00	N	2	420
514	20230202	5140	5490	5500	5030	7184618	37254259230	00	0.00	N	5	-520
515	20230201	5660	6330	6330	5510	29045624	172334327200	00	0.00	N	2	785
516	20230131	4875	3750	4875	3750	12492132	57562858300	00	0.00	N	1	1125