KissMeData/389470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	13330	13970	14180	13300	184459	2484344620	00	0.00	N	5	-570
3	20241129	13900	14180	14180	13530	186777	2581089620	00	0.00	N	5	-410
4	20241128	14310	14300	14490	13990	209630	2976789770	00	0.00	N	2	200
5	20241127	14110	14240	15880	14020	864423	12830068540	00	0.00	N	2	370
6	20241126	13740	14310	14360	13420	232245	3197474130	00	0.00	N	5	-450
7	20241125	14190	14410	14480	14040	200894	2852438600	00	0.00	N	2	190
8	20241122	14000	15310	15310	13510	596495	8504377080	00	0.00	N	5	-970
9	20241121	14970	16980	17000	14890	872642	13668726950	00	0.00	N	5	-2480
10	20241120	17450	15560	18820	15500	2718589	47103970420	00	0.00	N	2	2350
11	20241119	15100	14990	15500	13500	504790	7228346810	00	0.00	N	2	660
12	20241118	14440	15120	16840	13850	2123895	32682084730	00	0.00	N	2	1260
13	20241115	13180	13010	13280	12780	199054	2608489360	00	0.00	N	5	-130
14	20241114	13310	13130	14150	13130	325156	4460031340	00	0.00	N	2	270
15	20241113	13040	14350	14350	13030	407227	5473980170	00	0.00	N	5	-1360
16	20241112	14400	16130	16260	14240	505107	7682440490	00	0.00	N	5	-1410
17	20241111	15810	14700	16600	14200	988252	15450341390	00	0.00	N	2	1140
18	20241108	14670	14920	15140	14260	296557	4344036920	00	0.00	N	2	190
19	20241107	14480	15300	15300	14220	340403	4958964850	00	0.00	N	5	-800
20	20241106	15280	16090	16550	15250	235042	3703339000	00	0.00	N	5	-600
21	20241105	15880	16050	16440	15610	186885	2977813500	00	0.00	N	5	-570
22	20241104	16450	15950	16700	15520	338913	5474185650	00	0.00	N	2	550
23	20241101	15900	16200	16430	15700	244110	3897717780	00	0.00	N	5	-610
24	20241031	16510	16600	16990	16350	285068	4723151630	00	0.00	N	5	-590
25	20241030	17100	17770	17770	17030	211418	3642873390	00	0.00	N	5	-630
26	20241029	17730	18200	18380	16910	416931	7232738990	00	0.00	N	2	30
27	20241028	17700	17820	18570	17600	355434	6362053800	00	0.00	N	5	-460
28	20241025	18160	19210	19320	18160	359172	6706305160	00	0.00	N	5	-1050
29	20241024	19210	19200	19930	19150	274173	5351162730	00	0.00	N	5	-310
30	20241023	19520	20000	20550	19150	446634	8768020910	00	0.00	N	5	-480
31	20241022	20000	20600	21250	20000	374825	7676564250	00	0.00	N	5	-500
32	20241021	20500	21100	21100	19960	527451	10786552370	00	0.00	N	5	-600
33	20241018	21100	22400	22750	20950	718406	15577467050	00	0.00	N	5	-1600
34	20241017	22700	23200	23500	21900	1158599	26273824400	00	0.00	N	2	100
35	20241016	22600	22000	24450	21100	3287847	74988190700	00	0.00	N	2	800
36	20241015	21800	20400	22050	19610	1458327	30570916800	00	0.00	N	2	800
37	20241014	21000	23000	23550	20950	1138750	25061358250	00	0.00	N	5	-1600
38	20241011	22600	21900	22600	21300	1096043	24109400650	00	0.00	N	2	850
39	20241010	21750	21150	21900	20550	1221756	26226100550	00	0.00	N	2	900
40	20241008	20850	20800	22600	20450	2949343	63343203150	00	0.00	N	2	700
41	20241007	20150	20800	20850	19900	453964	9187593540	00	0.00	N	5	-200
42	20241004	20350	20250	20550	19600	503875	10114555240	00	0.00	N	2	830
43	20241002	19520	19760	20350	19500	492941	9780296190	00	0.00	N	5	-830
44	20240930	20350	19600	20600	19300	656443	13123118740	00	0.00	N	2	300
45	20240927	20050	21650	21700	19900	850074	17448390200	00	0.00	N	5	-1800
46	20240926	21850	21350	22100	20450	1193911	25490423550	00	0.00	N	2	1050
47	20240925	20800	20550	21550	20300	761628	15952213050	00	0.00	N	5	-500
48	20240924	21300	20750	21600	20300	943851	19876654550	00	0.00	N	2	350
49	20240923	20950	21900	22200	20550	1179199	25031235900	00	0.00	N	5	-850
50	20240920	21800	23050	23300	20900	2213194	48719714300	00	0.00	N	5	-1250
51	20240919	23050	24200	24450	22300	2295848	53516803600	00	0.00	N	5	-1050
52	20240913	24100	20850	25400	20150	6673579	152866383250	00	0.00	N	2	3650
53	20240912	20450	19100	21050	18900	2537080	50818598140	00	0.00	N	2	1070
54	20240911	19380	18710	20300	18620	3618769	70011625630	00	0.00	N	2	490
55	20240910	18890	16210	20400	15990	9777124	185602701090	00	0.00	N	2	2560
56	20240909	16330	13700	16700	13680	2128998	33816427850	00	0.00	N	2	2390
57	20240906	13940	15560	15700	13940	661519	9556364560	00	0.00	N	5	-1760
58	20240905	15700	16750	17070	15570	744615	12011247230	00	0.00	N	5	-1150
59	20240904	16850	16000	17760	15500	1878710	31908143780	00	0.00	N	2	150
60	20240903	16700	16000	19850	15630	6248141	111942835000	00	0.00	N	2	1430
61	20240902	15270	15800	15800	14910	222268	3371619140	00	0.00	N	5	-280
62	20240830	15550	15790	16200	15120	283963	4409934110	00	0.00	N	2	60
63	20240829	15490	16100	16650	14700	599790	9143020670	00	0.00	N	5	-570
64	20240828	16060	16610	16680	16000	242329	3920349070	00	0.00	N	5	-550
65	20240827	16610	16300	17500	15900	624643	10508750110	00	0.00	N	2	570
66	20240826	16040	15940	16580	15480	349014	5617444910	00	0.00	N	2	390
67	20240823	15650	14400	15650	14400	347085	5307324390	00	0.00	N	2	900
68	20240822	14750	15140	15290	14610	108941	1620496160	00	0.00	N	5	-390
69	20240821	15140	15450	15460	14500	209685	3143146990	00	0.00	N	2	130
70	20240820	15010	14020	15060	14020	211136	3105232890	00	0.00	N	2	1000
71	20240819	14010	14200	14470	13970	223014	3156471580	00	0.00	N	5	-780
72	20240816	14790	15170	15360	14680	216260	3218997740	00	0.00	N	5	-380
73	20240814	15170	15050	15420	14600	270994	4061854430	00	0.00	N	2	340
74	20240813	14830	14120	15220	13810	372376	5381145070	00	0.00	N	2	610
75	20240812	14220	14200	14790	14090	263024	3783010920	00	0.00	N	2	250
76	20240809	13970	15360	15360	13840	409626	5897015090	00	0.00	N	5	-20
77	20240808	13990	13520	13990	12860	332842	4445513860	00	0.00	N	2	190
78	20240807	13800	13510	14100	13510	287805	3999275530	00	0.00	N	2	450
79	20240806	13350	13100	14120	12860	332959	4529991110	00	0.00	N	2	660
80	20240805	12690	14440	14440	11980	439945	5813517830	00	0.00	N	5	-1750
81	20240802	14440	15150	15150	14030	388784	5591900780	00	0.00	N	5	-810
82	20240801	15250	15790	16440	15210	234959	3684642650	00	0.00	N	5	-650
83	20240731	15900	16040	16080	15220	240602	3780146550	00	0.00	N	5	-180
84	20240730	16080	16100	16670	15370	343655	5481793740	00	0.00	N	2	50
85	20240729	16030	17840	17840	16030	494544	8228242070	00	0.00	N	5	-1820
86	20240726	17850	16880	17950	16880	539138	9425543670	00	0.00	N	2	820
87	20240725	17030	16800	17330	16280	588268	9862459890	00	0.00	N	5	-520
88	20240724	17550	18750	19470	17420	851465	15638756290	00	0.00	N	5	-1380
89	20240723	18930	16880	20800	16800	4060933	78879825420	00	0.00	N	2	1840
90	20240722	17090	17220	17270	16260	456221	7667606420	00	0.00	N	2	100
91	20240719	16990	15270	17900	15010	2263512	38144617960	00	0.00	N	2	1710
92	20240718	15280	15980	17010	15100	789749	12506497320	00	0.00	N	5	-890
93	20240717	16170	17650	17880	16100	644260	10942783250	00	0.00	N	5	-1540
94	20240716	17710	18200	18730	16860	626598	11075097870	00	0.00	N	5	-320
95	20240715	18030	18600	18870	17270	588950	10603807880	00	0.00	N	5	-130
96	20240712	18160	18900	19330	17750	832968	15313964360	00	0.00	N	5	-830
97	20240711	18990	18220	19750	18120	1636631	31217646730	00	0.00	N	2	460
98	20240710	18530	16550	19320	16320	3399108	61452464420	00	0.00	N	2	2010
99	20240709	16520	16380	18000	16000	1580645	26613155160	00	0.00	N	2	140
100	20240708	16380	15410	16400	14990	1500065	23624134880	00	0.00	N	2	1270
101	20240705	15110	15620	15960	14850	1266948	19404146290	00	0.00	N	5	-360
102	20240704	15470	14960	15780	14520	1071597	16227980440	00	0.00	N	5	-520
103	20240703	15990	15350	16200	14940	2106042	32905420550	00	0.00	N	3	0
104	20240702	15990	14600	16960	13890	9992769	153698592440	00	0.00	N	2	1640
105	20240701	14350	11300	14350	11250	3032639	40913688970	00	0.00	N	1	3310
106	20240628	11040	11630	11650	10920	113786	1264901080	00	0.00	N	5	-260
107	20240627	11300	11280	11800	10810	252219	2860335370	00	0.00	N	2	130
108	20240626	11170	10920	11490	10810	197473	2189893890	00	0.00	N	2	490
109	20240625	10680	10520	11980	10500	522735	5862516900	00	0.00	N	2	350
110	20240624	10330	10320	10480	10070	64521	661435860	00	0.00	N	2	40
111	20240621	10290	10710	11300	10170	154972	1659280270	00	0.00	N	5	-380
112	20240620	10670	10210	10880	10040	207236	2179731740	00	0.00	N	2	380
113	20240619	10290	9500	10480	9450	352945	3506910140	00	0.00	N	2	680
114	20240618	9610	9750	9940	9470	219515	2107700740	00	0.00	N	5	-140
115	20240617	9750	10560	10560	9650	370802	3689698680	00	0.00	N	5	-950
116	20240614	10700	11780	11780	10510	309462	3375605020	00	0.00	N	5	-1080
117	20240613	11780	12170	13190	11750	507818	6376251800	00	0.00	N	5	-300
118	20240612	12080	12560	12580	11900	180480	2193922970	00	0.00	N	5	-470
119	20240611	12550	13200	13350	12530	230372	2969112890	00	0.00	N	5	-270
120	20240610	12820	12840	13330	12110	344633	4417042830	00	0.00	N	5	-90
121	20240607	12910	12190	13390	12190	1034008	13207776800	00	0.00	N	2	1080
122	20240605	11830	12650	13070	11520	571531	7114780640	00	0.00	N	5	-600
123	20240604	12430	10300	12440	10300	1524173	18122360120	00	0.00	N	2	2030
124	20240603	10400	9960	10590	9950	78912	819087400	00	0.00	N	2	340
125	20240531	10060	10200	10370	9910	33273	337031110	00	0.00	N	5	-140
126	20240530	10200	10300	10440	10070	35235	358321900	00	0.00	N	5	-220
127	20240529	10420	10130	10530	10050	107400	1111897510	00	0.00	N	2	290
128	20240528	10130	9810	10150	9700	54765	545857920	00	0.00	N	2	320
129	20240527	9810	9820	9830	9490	69462	671849640	00	0.00	N	5	-10
130	20240524	9820	10070	10150	9820	61530	610330190	00	0.00	N	5	-260
131	20240523	10080	10010	10150	9930	37484	375007290	00	0.00	N	2	60
132	20240522	10020	10010	10150	9980	30948	310583720	00	0.00	N	2	40
133	20240521	9980	10290	10290	9970	92919	932757020	00	0.00	N	5	-360
134	20240520	10340	10320	12200	9970	741132	8294835760	00	0.00	N	5	-60
135	20240517	10400	10300	10520	10060	40593	414113760	00	0.00	N	2	20
136	20240516	10380	10470	10700	10370	44942	472627300	00	0.00	N	5	-60
137	20240514	10440	10320	10500	9910	36048	372486610	00	0.00	N	2	50
138	20240513	10390	10480	10480	10230	32439	334173750	00	0.00	N	5	-90
139	20240510	10480	10540	10540	10310	42375	440587760	00	0.00	N	2	80
140	20240509	10400	10320	10600	10320	35958	375427890	00	0.00	N	5	-120
141	20240508	10520	10330	10800	10310	66212	697273180	00	0.00	N	2	190
142	20240507	10330	10510	10600	10320	34821	361806740	00	0.00	N	5	-40
143	20240503	10370	10650	10950	10360	52847	554106020	00	0.00	N	5	-80
144	20240502	10450	10770	11110	10300	87703	936474810	00	0.00	N	5	-190
145	20240430	10640	10330	10680	10330	33639	354221700	00	0.00	N	2	170
146	20240429	10470	10330	10570	10250	36354	377555490	00	0.00	N	2	150
147	20240426	10320	10450	10700	10240	42663	443096030	00	0.00	N	5	-100
148	20240425	10420	10980	10980	10420	52105	553328050	00	0.00	N	5	-580
149	20240424	11000	10390	11200	10300	85850	931768910	00	0.00	N	2	620
150	20240423	10380	10270	10620	10270	23310	243290500	00	0.00	N	2	120
151	20240422	10260	10300	10550	10150	43508	448231990	00	0.00	N	2	170
152	20240419	10090	10390	10490	9830	50991	516211630	00	0.00	N	5	-330
153	20240418	10420	9940	10930	9830	111918	1171624160	00	0.00	N	2	380
154	20240417	10040	9650	10060	9460	60258	589833790	00	0.00	N	2	390
155	20240416	9650	9770	9850	9500	61338	589466000	00	0.00	N	5	-200
156	20240415	9850	10010	10150	9400	71935	704947320	00	0.00	N	5	-500
157	20240412	10350	10410	10580	10240	33417	346451820	00	0.00	N	5	-60
158	20240411	10410	10600	10610	10220	45297	469192250	00	0.00	N	5	-190
159	20240409	10600	10770	10770	10540	64136	680239250	00	0.00	N	5	-170
160	20240408	10770	11250	11510	10770	51937	569949410	00	0.00	N	5	-90
161	20240405	10860	11100	11280	10850	70306	776142060	00	0.00	N	5	-270
162	20240404	11130	11680	11740	11100	99831	1124675830	00	0.00	N	5	-560
163	20240403	11690	11500	11710	11170	87904	1004046230	00	0.00	N	2	130
164	20240402	11560	12000	12020	11560	93853	1097145430	00	0.00	N	5	-530
165	20240401	12090	11970	12120	11750	52845	632916290	00	0.00	N	2	120
166	20240329	11970	12080	12240	11650	64556	770339920	00	0.00	N	5	-80
167	20240328	12050	12170	12300	11960	61766	749714030	00	0.00	N	2	50
168	20240327	12000	12230	12230	11800	82855	989777680	00	0.00	N	5	-230
169	20240326	12230	12720	12720	12200	120084	1491921980	00	0.00	N	5	-400
170	20240325	12630	12600	12910	12500	99331	1264473110	00	0.00	N	3	0
171	20240322	12630	12400	12720	12120	118992	1482186120	00	0.00	N	2	280
172	20240321	12350	12290	12640	12290	70729	877439960	00	0.00	N	2	60
173	20240320	12290	12400	12690	12210	77744	961998300	00	0.00	N	5	-80
174	20240319	12370	12700	12840	12310	99983	1244999710	00	0.00	N	5	-320
175	20240318	12690	12850	13040	12630	60793	774504960	00	0.00	N	5	-160
176	20240315	12850	13280	13280	12620	78145	1002446180	00	0.00	N	5	-170
177	20240314	13020	13480	13480	12920	93052	1219306820	00	0.00	N	5	-380
178	20240313	13400	13300	13790	13230	181959	2452704300	00	0.00	N	5	-560
179	20240312	13960	14280	14310	13820	261519	3674392520	00	0.00	N	2	60
180	20240311	13900	13740	14200	13250	275497	3789709630	00	0.00	N	2	310
181	20240308	13590	13900	13900	13180	186597	2510833830	00	0.00	N	2	420
182	20240307	13170	12870	13550	12750	248205	3296510600	00	0.00	N	2	300
183	20240306	12870	12900	13060	12530	133834	1713480710	00	0.00	N	2	340
184	20240305	12530	12510	12670	12370	98615	1233171530	00	0.00	N	5	-140
185	20240304	12670	12850	13120	12600	95650	1222736580	00	0.00	N	5	-180
186	20240229	12850	13540	13850	12700	191801	2542238850	00	0.00	N	5	-510
187	20240228	13360	13630	14920	13070	993839	13808621940	00	0.00	N	2	510
188	20240227	12850	13080	13300	12680	128027	1644989930	00	0.00	N	5	-300
189	20240226	13150	13200	13350	12790	131574	1722950600	00	0.00	N	2	30
190	20240223	13120	12300	13600	12190	447134	5877952020	00	0.00	N	2	820
191	20240222	12300	12550	12650	12180	78747	973225230	00	0.00	N	5	-30
192	20240221	12330	12740	12740	12250	84852	1052523000	00	0.00	N	5	-420
193	20240220	12750	12810	12910	12610	62722	798652500	00	0.00	N	5	-70
194	20240219	12820	13020	13120	12710	68268	877289390	00	0.00	N	5	-200
195	20240216	13020	13270	13270	12800	81893	1059139910	00	0.00	N	5	-130
196	20240215	13150	13340	13580	12800	125391	1660251620	00	0.00	N	5	-10
197	20240214	13160	13130	13800	13010	461344	6203601260	00	0.00	N	2	480
198	20240213	12680	12020	12700	11890	127731	1586091890	00	0.00	N	2	660
199	20240208	12020	12000	12100	11760	73681	875999530	00	0.00	N	2	20
200	20240207	12000	12150	12590	11950	139455	1703087350	00	0.00	N	2	100
201	20240206	11900	11890	12190	11510	125760	1487083810	00	0.00	N	2	340
202	20240205	11560	11850	11890	11500	82851	960478000	00	0.00	N	5	-140
203	20240202	11700	11790	12150	11660	97112	1149169700	00	0.00	N	5	-90
204	20240201	11790	12410	12700	11540	192077	2282840230	00	0.00	N	5	-510
205	20240131	12300	13310	13310	12300	169213	2136316980	00	0.00	N	5	-1020
206	20240130	13320	13830	13990	13090	210440	2835278610	00	0.00	N	5	-190
207	20240129	13510	12880	13680	12610	218315	2881366150	00	0.00	N	2	620
208	20240126	12890	12800	13130	12600	75441	972693230	00	0.00	N	2	70
209	20240125	12820	13020	13080	12590	115408	1473644290	00	0.00	N	5	-290
210	20240124	13110	13460	13460	12900	102494	1339811520	00	0.00	N	5	-260
211	20240123	13370	13300	13790	13010	168250	2267385140	00	0.00	N	2	120
212	20240122	13250	13810	13810	13000	126247	1683228260	00	0.00	N	5	-550
213	20240119	13800	14130	14150	13450	134056	1845021780	00	0.00	N	5	-90
214	20240118	13890	14010	14350	13650	129440	1805993180	00	0.00	N	5	-230
215	20240117	14120	14510	14510	13910	133010	1876163220	00	0.00	N	5	-420
216	20240116	14540	14440	14900	14200	187426	2729311770	00	0.00	N	5	-30
217	20240115	14570	15260	15350	14470	240990	3557519450	00	0.00	N	5	-830
218	20240112	15400	16020	16020	15200	187512	2907551730	00	0.00	N	5	-530
219	20240111	15930	15850	16140	15490	218867	3462656830	00	0.00	N	3	0
220	20240110	15930	16440	16470	15600	251733	4025099680	00	0.00	N	5	-350
221	20240109	16280	15650	16660	15500	580054	9375131530	00	0.00	N	2	670
222	20240108	15610	16330	16330	15210	843289	13208001410	00	0.00	N	5	-1140
223	20240105	16750	18450	21400	16610	6230908	119720689730	00	0.00	N	5	-1450
224	20240104	18200	18000	18220	17460	468990	8374448400	00	0.00	N	2	720
225	20240103	17480	18000	18610	17400	578815	10386917960	00	0.00	N	5	-520
226	20240102	18000	17900	18110	16680	1023939	18036001840	00	0.00	N	2	600
227	20231228	17400	16100	17470	15700	966872	16250261460	00	0.00	N	2	1160
228	20231227	16240	14800	16700	14800	1068912	17055193870	00	0.00	N	2	1490
229	20231226	14750	15600	15680	14520	308779	4650628290	00	0.00	N	5	-540
230	20231222	15290	14850	15950	14550	657921	10133116610	00	0.00	N	2	440
231	20231221	14850	14400	15110	14180	464238	6841830280	00	0.00	N	2	450
232	20231220	14400	14920	15190	14340	404832	5961814120	00	0.00	N	5	-520
233	20231219	14920	13770	14920	13200	749219	10742648590	00	0.00	N	2	1240
234	20231218	13680	12760	13790	12600	483798	6468556180	00	0.00	N	2	1170
235	20231215	12510	12310	12640	12060	232451	2872357330	00	0.00	N	2	90
236	20231214	12420	12740	12820	12270	99684	1239160810	00	0.00	N	5	-20
237	20231213	12440	13100	13100	12240	202421	2554010490	00	0.00	N	5	-610
238	20231212	13050	13120	13280	12860	172366	2244515330	00	0.00	N	5	-280
239	20231211	13330	13460	13700	13220	145734	1951616130	00	0.00	N	5	-280
240	20231208	13610	13600	13690	13290	209024	2817063790	00	0.00	N	5	-40
241	20231207	13650	13650	14450	13650	226202	3173245620	00	0.00	N	5	-200
242	20231206	13850	14500	14670	13610	160923	2242613200	00	0.00	N	5	-460
243	20231205	14310	13900	14650	13900	330208	4738846340	00	0.00	N	2	520
244	20231204	13790	14500	14550	13380	288412	3977489860	00	0.00	N	5	-630
245	20231201	14420	15000	15000	14160	244560	3536154550	00	0.00	N	5	-620
246	20231130	15040	14680	15060	14520	236068	3507418060	00	0.00	N	2	370
247	20231129	14670	14600	15000	14360	313002	4596584720	00	0.00	N	5	-240
248	20231128	14910	14690	15190	14590	385629	5738779130	00	0.00	N	2	80
249	20231127	14830	16100	16150	14800	692329	10422789500	00	0.00	N	5	-1530
250	20231124	16360	16500	17420	15950	2024179	33863798640	00	0.00	N	2	410
251	20231123	15950	15500	16450	15260	1095880	17496132040	00	0.00	N	2	100
252	20231122	15850	15690	16130	15440	863056	13627150170	00	0.00	N	5	-180
253	20231121	16030	13820	16400	13540	3712066	57347020930	00	0.00	N	2	1970
254	20231120	14060	14270	15550	13630	4206579	60837187500	00	0.00	N	2	1640
255	20231117	12420	12660	12880	11780	398670	4974437980	00	0.00	N	5	-220
256	20231116	12640	12720	12880	12340	185497	2348254180	00	0.00	N	2	10
257	20231115	12630	12000	12780	11470	632906	7774605660	00	0.00	N	5	-620
258	20231114	13250	13000	13340	12950	206364	2710035330	00	0.00	N	2	370
259	20231113	12880	13300	13950	12550	460944	6077306220	00	0.00	N	5	-260
260	20231110	13140	14260	14270	12920	411436	5478747580	00	0.00	N	5	-1030
261	20231109	14170	15440	15530	14050	357117	5264109240	00	0.00	N	5	-670
262	20231108	14840	15200	15540	14810	415374	6271551100	00	0.00	N	5	-390
263	20231107	15230	16130	16540	15070	1613377	25754007650	00	0.00	N	5	-280
264	20231106	15510	15640	15800	14540	650511	9753311590	00	0.00	N	5	-130
265	20231103	15640	16950	16960	15420	743950	11899241000	00	0.00	N	5	-1240
266	20231102	16880	15070	16880	14950	850758	13577286580	00	0.00	N	2	2120
267	20231101	14760	14180	14830	13800	264538	3863404650	00	0.00	N	2	810
268	20231031	13950	14990	15060	13840	262254	3792759300	00	0.00	N	5	-600
269	20231030	14550	14600	14790	13600	263589	3765091630	00	0.00	N	2	50
270	20231027	14500	14300	15230	14100	602049	8881051760	00	0.00	N	2	480
271	20231026	14020	13720	15540	13500	920602	13559657420	00	0.00	N	5	-350
272	20231025	14370	15250	15380	14200	297066	4353126560	00	0.00	N	5	-850
273	20231024	15220	15200	15660	14020	704595	10370199850	00	0.00	N	2	190
274	20231023	15030	15900	16370	14540	782627	11972065770	00	0.00	N	5	-1490
275	20231020	16520	18310	18310	16110	869201	14746696070	00	0.00	N	5	-2230
276	20231019	18750	19610	20250	18410	623249	11997219320	00	0.00	N	5	-1950
277	20231018	20700	22650	23350	19970	2123336	46949926170	00	0.00	N	5	-1100
278	20231017	21800	21750	23900	20950	1804963	40386241750	00	0.00	N	2	250
279	20231016	21550	21750	21950	20250	666059	14028559800	00	0.00	N	5	-850
280	20231013	22400	22200	24350	21500	3196297	73515458150	00	0.00	N	2	1000
281	20231012	21400	22900	23650	21200	1357300	30403843950	00	0.00	N	2	350
282	20231011	21050	20800	21600	20450	461587	9740303600	00	0.00	N	2	700
283	20231010	20350	21200	21550	20100	426683	8876701500	00	0.00	N	5	-800
284	20231006	21150	18980	21800	18980	1013362	21028687280	00	0.00	N	2	2310
285	20231005	18840	19500	19600	18420	307955	5854475350	00	0.00	N	5	-260
286	20231004	19100	20850	21000	18800	556167	10845464780	00	0.00	N	5	-2100
287	20230927	21200	20600	21600	20450	421661	8912240400	00	0.00	N	2	800
288	20230926	20400	20800	21150	20300	315604	6527289100	00	0.00	N	5	-400
289	20230925	20800	21650	22250	20800	368884	7867173300	00	0.00	N	5	-950
290	20230922	21750	22600	24100	21500	781742	17474967600	00	0.00	N	5	-1500
291	20230921	23250	22500	24050	22300	696413	16287678100	00	0.00	N	2	300
292	20230920	22950	23550	23700	22250	529659	12099738350	00	0.00	N	5	-1300
293	20230919	24250	22950	24450	22200	861537	19968400850	00	0.00	N	2	1050
294	20230918	23200	24400	24700	22700	802684	18893871750	00	0.00	N	5	-2000
295	20230915	25200	26600	27450	25150	1037862	27273032400	00	0.00	N	5	-1650
296	20230914	26850	26050	26850	24100	1447177	36939632500	00	0.00	N	2	300
297	20230913	26550	24700	27850	23750	2717185	72740952950	00	0.00	N	2	1300
298	20230912	25250	29100	29300	25200	2123327	58342169400	00	0.00	N	5	-1850
299	20230911	27100	26850	28750	25800	3415085	94058451700	00	0.00	N	2	150
300	20230908	26950	29150	32750	26800	11224009	339326971050	00	0.00	N	2	1600
301	20230907	25350	22800	25350	22650	2419524	59175959400	00	0.00	N	2	2400
302	20230906	22950	21550	23400	21500	1510949	34286329000	00	0.00	N	2	1250
303	20230905	21700	22050	22650	21550	773555	16912481250	00	0.00	N	5	-600
304	20230904	22300	22800	23050	21450	1000580	22241613850	00	0.00	N	5	-400
305	20230901	22700	26300	26600	22250	2663872	64834115900	00	0.00	N	5	-2800
306	20230831	25500	24250	29750	23700	12060873	325889932200	00	0.00	N	2	2600
307	20230830	22900	24000	25600	22500	1938925	46688348550	00	0.00	N	5	-1450
308	20230829	24350	22850	24800	22100	1051830	24727374150	00	0.00	N	2	1550
309	20230828	22800	22600	23300	21750	588282	13230221900	00	0.00	N	2	100
310	20230825	22700	24000	25350	22650	1103659	26537607450	00	0.00	N	5	-1750
311	20230824	24450	24250	24750	23350	706031	17126708500	00	0.00	N	2	450
312	20230823	24000	25200	26900	23750	1612344	40288187800	00	0.00	N	5	-1500
313	20230822	25500	22150	25850	21550	2807882	67421777650	00	0.00	N	2	3350
314	20230821	22150	21400	23300	21100	1249882	28040672950	00	0.00	N	2	450
315	20230818	21700	23050	23200	21300	1064792	23547361050	00	0.00	N	5	-2200
316	20230817	23900	23300	24600	21050	1592873	36747373050	00	0.00	N	2	150
317	20230816	23750	22500	26150	21450	3710119	89511105800	00	0.00	N	2	1050
318	20230814	22700	23000	24750	22350	2090057	49181571650	00	0.00	N	5	-300
319	20230811	23000	21000	25250	20600	5260794	120601248850	00	0.00	N	2	1250
320	20230810	21750	21200	22600	19990	6346849	134719601140	00	0.00	N	2	1550
321	20230809	20200	17970	20200	17260	9174075	176647976060	00	0.00	N	1	4650
322	20230808	15550	17450	17980	14710	2219187	37368994290	00	0.00	N	5	-1010
323	20230807	16560	16540	17860	15670	1675984	28294782250	00	0.00	N	5	-350
324	20230804	16910	16390	17470	15950	2837929	47488973070	00	0.00	N	2	1040
325	20230803	15870	17220	18150	15090	3056034	50870859810	00	0.00	N	5	-1260
326	20230802	17130	18880	18990	16610	3377194	59917900200	00	0.00	N	5	-2770
327	20230801	19900	17490	19900	16920	3071596	57317182040	00	0.00	N	1	4590
328	20230731	15310	14900	16200	14620	2157102	33473532300	00	0.00	N	2	140
329	20230728	15170	13450	15440	12930	2685022	38703061030	00	0.00	N	2	2040
330	20230727	13130	13580	13790	13130	374923	5050423140	00	0.00	N	5	-170
331	20230726	13300	14900	14900	12790	529243	7262826340	00	0.00	N	5	-1380
332	20230725	14680	15500	16240	14680	475481	7314891150	00	0.00	N	5	-320
333	20230724	15000	13890	16900	13610	4368795	66205848600	00	0.00	N	2	1110
334	20230721	13890	14230	15320	13250	4795789	68336351340	00	0.00	N	2	660
335	20230720	13230	10500	13230	10420	3332851	40080553740	00	0.00	N	1	3050
336	20230719	10180	9060	10470	9060	945361	9521971040	00	0.00	N	2	1000
337	20230718	9180	9030	9430	9030	66292	613446910	00	0.00	N	2	150
338	20230717	9030	9060	9120	8940	16999	153480350	00	0.00	N	5	-100
339	20230714	9130	9300	9300	8980	27225	246194180	00	0.00	N	5	-150
340	20230713	9280	8970	9350	8970	47503	437289940	00	0.00	N	2	270
341	20230712	9010	9170	9170	8880	23469	210630550	00	0.00	N	3	0
342	20230711	9010	8910	9220	8900	27460	246455740	00	0.00	N	2	100
343	20230710	8910	8900	9320	8800	24050	216275740	00	0.00	N	2	20
344	20230707	8890	9000	9180	8890	37540	337439750	00	0.00	N	5	-210
345	20230706	9100	9350	9410	9020	30417	278561900	00	0.00	N	5	-260
346	20230705	9360	8930	9700	8850	132822	1240898680	00	0.00	N	2	340
347	20230704	9020	8950	9080	8920	22068	197861680	00	0.00	N	2	70
348	20230703	8950	8850	9080	8850	27699	248669440	00	0.00	N	2	30
349	20230630	8920	8900	9050	8830	26387	235549210	00	0.00	N	2	40
350	20230629	8880	9300	9350	8880	63363	572172220	00	0.00	N	5	-270
351	20230628	9150	9530	10480	9150	568218	5570205850	00	0.00	N	5	-170
352	20230627	9320	9360	9400	9200	36888	343707420	00	0.00	N	5	-40
353	20230626	9360	9290	9490	9110	71080	659892160	00	0.00	N	2	150
354	20230623	9210	9270	9290	9040	25508	233304000	00	0.00	N	2	130
355	20230622	9080	8910	9280	8800	44844	408131190	00	0.00	N	2	80
356	20230621	9000	9100	9140	8970	27396	247253540	00	0.00	N	5	-100
357	20230620	9100	8920	9350	8890	44247	404276360	00	0.00	N	2	100
358	20230619	9000	9080	9190	8910	45079	406923320	00	0.00	N	5	-110
359	20230616	9110	9120	9280	9020	33612	307329930	00	0.00	N	5	-30
360	20230615	9140	9250	9390	9090	42905	393005360	00	0.00	N	5	-100
361	20230614	9240	9330	9470	9160	55054	510946300	00	0.00	N	5	-130
362	20230613	9370	9750	9800	9350	56032	534374760	00	0.00	N	5	-290
363	20230612	9660	9890	9890	9490	69487	673128520	00	0.00	N	5	-130
364	20230609	9790	10050	10150	9760	81743	811580050	00	0.00	N	5	-210
365	20230608	10000	9810	10130	9750	84957	849140440	00	0.00	N	2	150
366	20230607	9850	9730	9920	9730	49883	490052600	00	0.00	N	5	-30
367	20230605	9880	10100	10100	9860	83256	828522770	00	0.00	N	5	-250
368	20230602	10130	10030	10260	9930	143810	1454498150	00	0.00	N	5	-10
369	20230601	10140	9670	10600	9670	1072100	10877562300	00	0.00	N	2	430
370	20230531	9710	9520	9970	9450	89096	864404720	00	0.00	N	2	190
371	20230530	9520	9510	10100	9480	137049	1331211040	00	0.00	N	5	-90
372	20230526	9610	9380	10100	9350	123013	1182008600	00	0.00	N	2	230
373	20230525	9380	9580	9780	9380	94401	899524440	00	0.00	N	5	-320
374	20230524	9700	9430	10530	9260	930846	9245345880	00	0.00	N	2	210
375	20230523	9490	9180	10450	9140	1034577	10282300010	00	0.00	N	2	260
376	20230522	9230	9220	9290	9150	23931	220187470	00	0.00	N	5	-70
377	20230519	9300	9200	9700	9060	41027	377500450	00	0.00	N	3	0
378	20230518	9300	9400	9400	9100	23175	213242760	00	0.00	N	2	40
379	20230517	9260	8710	9500	8710	54873	499142950	00	0.00	N	2	460
380	20230516	8800	9020	9180	8710	55730	495470520	00	0.00	N	5	-210
381	20230515	9010	9240	9360	8960	75104	679104340	00	0.00	N	5	-350
382	20230512	9360	9930	9930	9350	115069	1102905870	00	0.00	N	5	-590
383	20230511	9950	10020	10130	9860	63228	630879730	00	0.00	N	5	-70
384	20230510	10020	10100	10600	9950	91895	940143150	00	0.00	N	5	-70
385	20230509	10090	10130	10280	9930	85650	860630720	00	0.00	N	2	90
386	20230508	10000	10400	10500	9840	216057	2173897540	00	0.00	N	5	-320
387	20230504	10320	10040	10490	9950	210093	2172131910	00	0.00	N	2	410
388	20230503	9910	9880	10040	9770	66255	655979070	00	0.00	N	5	-110
389	20230502	10020	10170	10180	9850	61482	615544990	00	0.00	N	5	-20
390	20230428	10040	10500	10550	10010	145289	1478095820	00	0.00	N	5	-390
391	20230427	10430	10140	10800	9620	253026	2637241340	00	0.00	N	2	290
392	20230426	10140	10280	10650	10010	161638	1678810110	00	0.00	N	5	-170
393	20230425	10310	10380	10580	10050	160441	1647775200	00	0.00	N	5	-240
394	20230424	10550	10920	10970	10190	182088	1914985500	00	0.00	N	5	-100
395	20230421	10650	10450	11200	10400	472147	5122614530	00	0.00	N	2	110
396	20230420	10540	11290	11430	10540	463215	5053154220	00	0.00	N	5	-800
397	20230419	11340	11690	11930	11310	551375	6375408450	00	0.00	N	5	-540
398	20230418	11880	10430	12250	10240	3825506	44525390930	00	0.00	N	2	1440
399	20230417	10440	10890	11370	10430	392644	4307934770	00	0.00	N	5	-260
400	20230414	10700	10720	11330	10530	598496	6566036400	00	0.00	N	5	-20
401	20230413	10720	10590	11880	10340	1165842	12989816690	00	0.00	N	2	100
402	20230412	10620	10000	10700	9870	195839	2041186130	00	0.00	N	2	630
403	20230411	9990	10000	10150	9760	67652	674407570	00	0.00	N	2	10
404	20230410	9980	10380	10520	9940	116246	1174752700	00	0.00	N	5	-360
405	20230407	10340	10380	10450	10120	123307	1271598400	00	0.00	N	5	-100
406	20230406	10440	10310	10760	10150	402244	4203624090	00	0.00	N	2	340
407	20230405	10100	9900	10880	9700	685900	6998045380	00	0.00	N	2	330
408	20230404	9770	9100	9930	9000	204561	1956604970	00	0.00	N	2	760
409	20230403	9010	9150	9300	8990	23692	214655280	00	0.00	N	5	-130
410	20230331	9140	9100	9200	8840	51156	460249540	00	0.00	N	5	-140
411	20230330	9280	9020	9390	8900	58547	537788740	00	0.00	N	2	280
412	20230329	9000	8510	9240	8510	88132	776568910	00	0.00	N	2	350
413	20230328	8650	8950	8950	8440	122945	1056332350	00	0.00	N	5	-290
414	20230327	8940	9190	9190	8890	37370	334735040	00	0.00	N	5	-260
415	20230324	9200	9120	9200	8940	31836	287939450	00	0.00	N	2	80
416	20230323	9120	9160	9230	8830	45895	413145100	00	0.00	N	5	-100
417	20230322	9220	9280	9330	9020	31678	290280330	00	0.00	N	2	100
418	20230321	9120	9320	9410	9120	33264	308351940	00	0.00	N	5	-260
419	20230320	9380	9200	9610	9040	43310	407040120	00	0.00	N	2	260
420	20230317	9120	8950	9140	8830	53837	485883520	00	0.00	N	2	300
421	20230316	8820	8920	8920	8600	75534	661012060	00	0.00	N	5	-160
422	20230315	8980	9320	9320	8930	42164	382950220	00	0.00	N	5	-30
423	20230314	9010	9110	9300	8800	96515	862776750	00	0.00	N	5	-190
424	20230313	9200	9450	9480	9050	70377	647228280	00	0.00	N	5	-300
425	20230310	9500	9740	9950	9360	113117	1096035550	00	0.00	N	5	-490
426	20230309	9990	10330	10330	9950	148826	1496475730	00	0.00	N	5	-300
427	20230308	10290	9950	10500	9910	185484	1898427490	00	0.00	N	2	290
428	20230307	10000	10200	10200	9710	186677	1866060500	00	0.00	N	5	-280
429	20230306	10280	10500	10770	10150	379787	3987187710	00	0.00	N	3	0
430	20230303	10280	10640	10730	10200	258689	2677562080	00	0.00	N	5	-450
431	20230302	10730	10300	10820	10270	510251	5430186430	00	0.00	N	2	510
432	20230228	10220	10210	10300	10090	108923	1109820540	00	0.00	N	2	50
433	20230227	10170	10180	10250	9980	108451	1093160260	00	0.00	N	5	-10
434	20230224	10180	10590	10630	10090	202356	2089061850	00	0.00	N	5	-350
435	20230223	10530	10570	10570	10240	188791	1961137000	00	0.00	N	2	30
436	20230222	10500	10300	10710	10210	210594	2202753850	00	0.00	N	2	140
437	20230221	10360	10600	10630	10200	249519	2588924460	00	0.00	N	5	-200
438	20230220	10560	10600	10670	10230	388427	4080310030	00	0.00	N	2	300
439	20230217	10260	10330	11040	10260	652319	6955708300	00	0.00	N	5	-80
440	20230216	10340	10040	10400	10010	101835	1044277480	00	0.00	N	2	350
441	20230215	9990	10420	10500	9920	135109	1365927310	00	0.00	N	5	-460
442	20230214	10450	10390	10660	10070	189982	1959914510	00	0.00	N	2	10
443	20230213	10440	10070	10760	9940	167079	1726840750	00	0.00	N	2	370
444	20230210	10070	10590	10590	9930	201211	2048083160	00	0.00	N	5	-630
445	20230209	10700	10780	10850	10560	183808	1962363450	00	0.00	N	5	-20
446	20230208	10720	10480	10900	10310	367445	3907125170	00	0.00	N	2	260
447	20230207	10460	10400	10790	10260	386716	4060332260	00	0.00	N	2	370
448	20230206	10090	9980	10210	9820	92696	930038960	00	0.00	N	2	20
449	20230203	10070	10500	10500	10010	222351	2258341100	00	0.00	N	5	-250
450	20230202	10320	10410	10520	10230	193877	2012553770	00	0.00	N	2	10
451	20230201	10310	10250	10440	10030	223264	2282892930	00	0.00	N	2	110
452	20230131	10200	9630	10480	9630	796635	8083254150	00	0.00	N	2	450
453	20230130	9750	9710	9870	9600	229590	2246296100	00	0.00	N	2	60
454	20230127	9690	9650	9800	9500	169645	1632731780	00	0.00	N	2	110
455	20230126	9580	9360	10870	9200	2352694	23879092410	00	0.00	N	2	600
456	20230125	8980	9070	9140	8710	98998	887313450	00	0.00	N	2	80
457	20230120	8900	8700	9040	8700	61147	542397150	00	0.00	N	2	110
458	20230119	8790	8920	9030	8720	71035	625847210	00	0.00	N	5	-130
459	20230118	8920	9110	9170	8910	59497	535812120	00	0.00	N	5	-180
460	20230117	9100	9500	9500	9060	100566	924049000	00	0.00	N	5	-250
461	20230116	9350	9380	9510	9230	68079	640078260	00	0.00	N	5	-20
462	20230113	9370	9500	9710	9370	63538	603477090	00	0.00	N	5	-110
463	20230112	9480	9560	9650	9460	81444	776310240	00	0.00	N	5	-30
464	20230111	9510	9690	10150	9500	253919	2483548060	00	0.00	N	2	30
465	20230110	9480	9490	9660	9370	97839	931131740	00	0.00	N	5	-10
466	20230109	9490	9660	9780	9470	155206	1487690060	00	0.00	N	5	-120
467	20230106	9610	9070	9770	8800	307825	2891455090	00	0.00	N	2	500
468	20230105	9110	8940	9340	8880	194912	1784874930	00	0.00	N	2	290
469	20230104	8820	8860	8970	8730	103335	912300750	00	0.00	N	2	70
470	20230103	8750	8930	9230	8650	208746	1865925870	00	0.00	N	5	-190
471	20230102	8940	9800	9950	8930	295733	2763525890	00	0.00	N	5	-840
472	20221229	9780	9990	10300	9780	334267	3365272880	00	0.00	N	5	-270
473	20221228	10050	10100	10650	9910	587905	6039514310	00	0.00	N	3	0
474	20221227	10050	9970	10700	9900	476985	4861301330	00	0.00	N	2	50
475	20221226	10000	9780	10700	9750	377591	3823559160	00	0.00	N	2	300
476	20221223	9700	10100	10450	9660	493404	4958495570	00	0.00	N	5	-500
477	20221222	10200	10900	10900	10100	636317	6541634100	00	0.00	N	5	-650
478	20221221	10850	10900	11400	10600	677954	7461313450	00	0.00	N	5	-350
479	20221220	11200	10050	11750	9660	3251694	35637167880	00	0.00	N	2	1050
480	20221219	10150	10300	10750	10050	537139	5564790000	00	0.00	N	2	50
481	20221216	10100	10300	10400	10000	565130	5740698650	00	0.00	N	5	-550
482	20221215	10650	9750	11950	9680	3386726	37576854320	00	0.00	N	2	1040
483	20221214	9610	9620	9960	9550	286335	2790916280	00	0.00	N	2	110
484	20221213	9500	9750	10000	9410	492751	4799072870	00	0.00	N	5	-170
485	20221212	9670	10850	10900	9670	454893	4612569000	00	0.00	N	5	-1280
486	20221209	10950	11200	11300	10900	240657	2660286950	00	0.00	N	3	0
487	20221208	10950	11800	12050	10750	1042912	12089514950	00	0.00	N	5	-800
488	20221207	11750	12650	12700	11550	638225	7559817650	00	0.00	N	5	-850
489	20221206	12600	12850	12900	12050	686258	8558829100	00	0.00	N	5	-600
490	20221205	13200	13150	13600	12900	700741	9295868300	00	0.00	N	2	300
491	20221202	12900	12850	13150	12700	465734	6013420850	00	0.00	N	5	-200
492	20221201	13100	12900	13300	12700	814192	10560822350	00	0.00	N	2	100
493	20221130	13000	13650	13800	12650	1393197	18304342800	00	0.00	N	5	-1050
494	20221129	14050	14600	14750	13900	946864	13552010850	00	0.00	N	5	-1050
495	20221128	15100	14500	15100	13700	1806812	26117682650	00	0.00	N	2	400
496	20221125	14700	13950	16100	13450	8051863	118795268800	00	0.00	N	2	1150
497	20221124	13550	14000	14300	13200	1838362	25060339050	00	0.00	N	5	-750
498	20221123	14300	15400	16300	13900	3413415	49862682100	00	0.00	N	5	-650
499	20221122	14950	12750	15900	11950	17210872	245730518400	00	0.00	N	2	2200