KissMeData/254490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	13070	12920	13210	12920	54891	721908300	00	0.00	N	2	130
3	20250212	12940	13230	13290	12940	64630	844221440	00	0.00	N	5	-490
4	20250211	13430	13640	13680	13300	87611	1179339830	00	0.00	N	5	-190
5	20250210	13620	13120	13800	12920	163675	2195814960	00	0.00	N	2	340
6	20250207	13280	12630	14200	12370	725311	9824934880	00	0.00	N	2	630
7	20250206	12650	12800	12800	12430	51623	648255870	00	0.00	N	2	190
8	20250205	12460	12510	12890	12330	85493	1076031200	00	0.00	N	2	30
9	20250204	12430	11950	12590	11950	104054	1288010670	00	0.00	N	2	600
10	20250203	11830	12150	12300	11710	85139	1008211830	00	0.00	N	5	-860
11	20250131	12690	12900	13100	12620	116745	1490185640	00	0.00	N	5	-630
12	20250124	13320	13700	13780	13320	113308	1531014700	00	0.00	N	5	-280
13	20250123	13600	13820	15060	13420	1883966	26881012840	00	0.00	N	5	-80
14	20250122	13680	13650	13700	13300	182071	2460646750	00	0.00	N	2	50
15	20250121	13630	13590	13730	13160	409448	5518692860	00	0.00	N	5	-300
16	20250120	13930	11950	14830	11740	2955072	40453626500	00	0.00	N	2	2120
17	20250117	11810	11700	11840	11590	34295	401493830	00	0.00	N	2	70
18	20250116	11740	11700	12110	11700	61328	731389990	00	0.00	N	2	240
19	20250115	11500	11800	11900	11500	31307	364817670	00	0.00	N	5	-150
20	20250114	11650	11540	11800	11480	19136	222386770	00	0.00	N	2	110
21	20250113	11540	11800	11910	11520	33380	390247680	00	0.00	N	5	-370
22	20250110	11910	12240	12240	11910	35795	430977830	00	0.00	N	5	-270
23	20250109	12180	12690	12690	12070	93528	1146928480	00	0.00	N	5	-140
24	20250108	12320	11900	12330	11710	123839	1500737160	00	0.00	N	2	390
25	20250107	11930	12400	12400	11890	72768	876796790	00	0.00	N	5	-140
26	20250106	12070	11470	12400	11470	144213	1734291660	00	0.00	N	2	620
27	20250103	11450	11120	11660	11070	45928	525916410	00	0.00	N	2	340
28	20250102	11110	10700	11110	10650	17464	190684700	00	0.00	N	2	270
29	20241230	10840	10450	10850	10410	21013	224141120	00	0.00	N	2	150
30	20241227	10690	10800	11110	10620	33516	362164970	02	0.00	N	5	-240
31	20241226	10930	11250	11380	10900	32532	358048920	00	0.00	N	5	-310
32	20241224	11240	11560	11650	11180	25033	284105200	00	0.00	N	5	-250
33	20241223	11490	10940	11850	10940	61920	707641780	00	0.00	N	2	620
34	20241220	10870	11250	11260	10860	38179	419685440	00	0.00	N	5	-570
35	20241219	11440	11200	11450	11100	25624	289881490	00	0.00	N	5	-220
36	20241218	11660	11450	11660	11310	38341	437627360	00	0.00	N	2	60
37	20241217	11600	11500	11670	11250	71937	824761660	00	0.00	N	2	240
38	20241216	11360	11400	11540	11260	52031	593846890	00	0.00	N	2	170
39	20241213	11190	11090	11340	11080	30479	341369770	00	0.00	N	5	-100
40	20241212	11290	10950	11440	10930	58614	658010820	00	0.00	N	2	390
41	20241211	10900	10390	11100	10330	42292	461619490	00	0.00	N	2	500
42	20241210	10400	9620	10400	9620	52941	534235070	00	0.00	N	2	740
43	20241209	9660	10200	10360	9660	87917	872301240	00	0.00	N	5	-910
44	20241206	10570	11070	11290	10020	96231	1010091490	00	0.00	N	5	-640
45	20241205	11210	11100	11820	10890	65998	746739460	00	0.00	N	2	200
46	20241204	11010	11100	11350	10920	52468	581635480	00	0.00	N	5	-480
47	20241203	11490	11400	11710	11400	39721	457957210	00	0.00	N	2	10
48	20241202	11480	11810	12070	11480	46766	543476070	00	0.00	N	5	-320
49	20241129	11800	12120	12190	11690	45740	540893300	00	0.00	N	5	-400
50	20241128	12200	12210	12420	12000	41880	511682060	00	0.00	N	5	-150
51	20241127	12350	12760	12760	12300	42076	523279940	00	0.00	N	5	-460
52	20241126	12810	12800	12960	12630	38458	491965500	00	0.00	N	5	-150
53	20241125	12960	12800	13190	12710	53318	688645320	00	0.00	N	2	330
54	20241122	12630	12510	13000	12510	46122	586867430	00	0.00	N	2	20
55	20241121	12610	12290	12760	12120	45370	569529350	00	0.00	N	2	60
56	20241120	12550	12710	12830	12500	36286	457410040	00	0.00	N	5	-160
57	20241119	12710	13120	13120	12560	48767	620040560	00	0.00	N	5	-150
58	20241118	12860	12920	13130	12390	115899	1489746190	00	0.00	N	2	370
59	20241115	12490	11730	12710	11730	166251	2044490210	00	0.00	N	2	640
60	20241114	11850	12400	12770	11850	74428	914562790	00	0.00	N	5	-610
61	20241113	12460	12220	13000	12220	81835	1019996130	00	0.00	N	5	-50
62	20241112	12510	13100	13140	12380	95621	1208310950	00	0.00	N	5	-730
63	20241111	13240	14070	14200	13180	77026	1037065190	00	0.00	N	5	-980
64	20241108	14220	14590	14660	14100	53908	776110420	00	0.00	N	2	40
65	20241107	14180	14220	14460	14050	58135	826772060	00	0.00	N	5	-110
66	20241106	14290	15030	15220	14290	101581	1497947460	00	0.00	N	5	-530
67	20241105	14820	15030	15180	14750	84234	1256037620	00	0.00	N	5	-340
68	20241104	15160	15070	15400	15050	63581	966324970	00	0.00	N	2	90
69	20241101	15070	15370	15430	15050	57719	874433990	00	0.00	N	5	-360
70	20241031	15430	15130	16190	15060	191927	3013026210	00	0.00	N	5	-20
71	20241030	15450	15860	16110	15450	100347	1577942520	00	0.00	N	5	-350
72	20241029	15800	15710	15900	15530	100150	1570421510	00	0.00	N	5	-250
73	20241028	16050	15200	16290	15200	208690	3323217800	00	0.00	N	2	770
74	20241025	15280	16300	16420	15170	162862	2556168910	00	0.00	N	5	-870
75	20241024	16150	16520	16820	16150	208687	3427936920	00	0.00	N	5	-800
76	20241023	16950	16190	17800	16050	487717	8316533640	00	0.00	N	2	660
77	20241022	16290	17470	17630	16290	208905	3544859500	00	0.00	N	5	-450
78	20241021	16740	17100	17400	16410	226705	3849876850	00	0.00	N	5	-480
79	20241018	17220	17520	17740	17070	339635	5909759450	00	0.00	N	5	-710
80	20241017	17930	17940	18090	17090	621022	10984085120	00	0.00	N	2	910
81	20241016	17020	16800	17430	16550	365515	6210421310	00	0.00	N	5	-480
82	20241015	17500	17200	20000	17190	3059853	56785761850	00	0.00	N	2	920
83	20241014	16580	16190	17180	16140	563304	9462767810	00	0.00	N	2	370
84	20241011	16210	16430	17490	16210	690259	11549572620	00	0.00	N	5	-50
85	20241010	16260	16610	18180	16150	1563603	26972847700	00	0.00	N	2	10
86	20241008	16250	16220	16600	16050	334536	5433603810	00	0.00	N	5	-470
87	20241007	16720	16250	17980	15650	2794610	48429393100	00	0.00	N	2	1120
88	20241004	15600	15600	15820	15400	139987	2187316850	00	0.00	N	3	0
89	20241002	15600	15040	15770	14850	192846	2969746930	00	0.00	N	5	-100
90	20240930	15700	16170	16360	15700	213705	3416811660	00	0.00	N	5	-800
91	20240927	16500	17330	17330	16500	471074	7966915480	00	0.00	N	5	-670
92	20240926	17170	16500	18690	16320	4599694	81757528040	00	0.00	N	2	2540
93	20240925	14630	15720	16000	14500	452687	6982910930	00	0.00	N	5	-260
94	20240924	14890	14990	15280	14510	141847	2106139460	00	0.00	N	2	40
95	20240923	14850	14560	15190	14200	211710	3131284990	00	0.00	N	5	-10
96	20240920	14860	16350	17200	14860	1734221	28392740520	00	0.00	N	2	200
97	20240919	14660	15400	15530	14660	327357	4928630110	00	0.00	N	5	-740
98	20240913	15400	16090	17860	15400	3067512	51382587390	00	0.00	N	2	270
99	20240912	15130	12540	15130	12520	2497769	37268518130	00	0.00	N	1	3490
100	20240911	11640	11530	11860	11480	32196	375526520	00	0.00	N	2	130
101	20240910	11510	11910	12090	11450	42815	500570530	00	0.00	N	5	-400
102	20240909	11910	11510	11930	11330	50985	594515890	00	0.00	N	5	-60
103	20240906	11970	11920	12400	11630	37551	443895310	00	0.00	N	5	-240
104	20240905	12210	11870	12750	11870	65146	799656120	00	0.00	N	2	350
105	20240904	11860	12060	12390	11810	54902	661144990	00	0.00	N	5	-770
106	20240903	12630	12890	13230	12630	40772	525588110	00	0.00	N	5	-400
107	20240902	13030	13290	13290	12890	39102	508316310	00	0.00	N	5	-230
108	20240830	13260	13100	13260	12970	57987	761397940	00	0.00	N	2	140
109	20240829	13120	13260	13350	12930	96465	1266635340	00	0.00	N	5	-850
110	20240828	13970	13200	13970	13170	115707	1581739860	00	0.00	N	2	660
111	20240827	13310	13650	13800	12860	66308	880947900	00	0.00	N	5	-490
112	20240826	13800	14160	14560	13800	94634	1328961620	00	0.00	N	5	-370
113	20240823	14170	14000	14220	13700	86921	1215536940	00	0.00	N	5	-250
114	20240822	14420	15280	15350	14310	142638	2092182560	00	0.00	N	5	-1130
115	20240821	15550	15410	15550	14800	150677	2293605070	00	0.00	N	2	60
116	20240820	15490	15830	15940	15150	205160	3179770920	00	0.00	N	5	-10
117	20240819	15500	16550	16560	15500	256287	4062677580	00	0.00	N	5	-1050
118	20240816	16550	17250	17480	16550	478067	8068807810	00	0.00	N	5	-170
119	20240814	16720	15400	18500	15400	3705121	64978931490	00	0.00	N	2	1900
120	20240813	14820	16330	16350	14720	439722	6897851670	00	0.00	N	5	-890
121	20240812	15710	14130	17360	14000	3272987	52756474550	00	0.00	N	2	2130
122	20240809	13580	10800	13580	10800	500573	6590093140	00	0.00	N	1	3130
123	20240808	10450	10670	10830	10000	39424	414669360	00	0.00	N	5	-470
124	20240807	10920	10990	11170	10700	42839	468613970	00	0.00	N	2	30
125	20240806	10890	10340	11070	10340	72226	776066960	00	0.00	N	2	640
126	20240805	10250	12370	12590	9790	136605	1522330430	00	0.00	N	5	-2380
127	20240802	12630	13150	13150	12400	27924	356162860	00	0.00	N	5	-700
128	20240801	13330	13900	13900	13160	48994	659220600	00	0.00	N	2	280
129	20240731	13050	12230	13370	12210	62289	797977630	00	0.00	N	2	840
130	20240730	12210	12420	12530	12200	22508	277462070	00	0.00	N	5	-330
131	20240729	12540	12510	12680	12330	17020	212388330	00	0.00	N	5	-10
132	20240726	12550	12410	12590	12410	17261	215504770	00	0.00	N	2	80
133	20240725	12470	12700	12790	12310	42837	534191070	00	0.00	N	5	-370
134	20240724	12840	12700	13200	12660	37580	482046480	00	0.00	N	5	-150
135	20240723	12990	13330	13660	12990	35511	466963140	00	0.00	N	5	-310
136	20240722	13300	13620	14000	13250	35388	476817110	00	0.00	N	5	-590
137	20240719	13890	13940	13990	13550	25016	345870730	00	0.00	N	5	-110
138	20240718	14000	14000	14150	13700	62679	865146570	00	0.00	N	5	-390
139	20240717	14390	14810	14850	14320	39718	577601080	00	0.00	N	5	-420
140	20240716	14810	14940	15090	14760	25735	381409810	00	0.00	N	5	-280
141	20240715	15090	15030	15130	14750	29004	432556110	00	0.00	N	2	80
142	20240712	15010	15220	15220	14950	26622	399531150	00	0.00	N	5	-270
143	20240711	15280	15190	15450	15190	23875	365562510	00	0.00	N	2	100
144	20240710	15180	15300	15590	15060	32854	498161480	00	0.00	N	5	-180
145	20240709	15360	15500	15600	15300	22352	344436680	00	0.00	N	5	-170
146	20240708	15530	15160	15530	15160	45490	699957800	00	0.00	N	2	370
147	20240705	15160	15120	15800	15040	46788	712571680	00	0.00	N	2	60
148	20240704	15100	14610	15120	14610	42895	640115770	00	0.00	N	2	410
149	20240703	14690	14950	15100	14680	31951	473342560	00	0.00	N	5	-310
150	20240702	15000	15480	15540	14970	33358	504164620	00	0.00	N	5	-480
151	20240701	15480	15560	15650	15360	23171	359240270	00	0.00	N	5	-60
152	20240628	15540	15270	15540	15260	19951	307259180	00	0.00	N	2	270
153	20240627	15270	15430	15520	15100	39677	603254030	00	0.00	N	5	-160
154	20240626	15430	15780	15800	15210	25884	401497860	00	0.00	N	5	-140
155	20240625	15570	15800	15800	15550	20211	316261660	00	0.00	N	5	-130
156	20240624	15700	16480	16500	15700	36656	586881040	00	0.00	N	5	-600
157	20240621	16300	16630	16750	16280	37899	621619260	00	0.00	N	5	-320
158	20240620	16620	16440	17130	16360	70346	1176624490	00	0.00	N	2	230
159	20240619	16390	16520	16820	16370	33362	550995430	00	0.00	N	5	-120
160	20240618	16510	16650	16850	16350	27362	454274500	00	0.00	N	5	-60
161	20240617	16570	16590	16760	16420	28862	478116820	00	0.00	N	5	-190
162	20240614	16760	17120	17120	16760	43570	735010120	00	0.00	N	5	-250
163	20240613	17010	17140	17470	16900	41213	703832140	00	0.00	N	2	30
164	20240612	16980	16850	16980	16840	27212	460222880	00	0.00	N	2	180
165	20240611	16800	16810	17100	16790	34766	586779070	00	0.00	N	5	-80
166	20240610	16880	16830	16980	16800	16528	278314360	00	0.00	N	5	-110
167	20240607	16990	17280	17280	16930	24642	420179140	00	0.00	N	2	40
168	20240605	16950	16750	17470	16750	71101	1217882180	00	0.00	N	2	370
169	20240604	16580	16910	16970	16580	48008	802046290	00	0.00	N	5	-390
170	20240603	16970	16920	17200	16920	26140	444390140	00	0.00	N	2	60
171	20240531	16910	17160	17250	16910	29448	501750850	00	0.00	N	5	-240
172	20240530	17150	17490	17590	17150	27982	485342580	00	0.00	N	5	-510
173	20240529	17660	17600	17980	17550	32203	570625960	00	0.00	N	2	110
174	20240528	17550	17170	18000	17170	87866	1555599990	00	0.00	N	2	200
175	20240527	17350	17200	17780	16910	72532	1253823210	00	0.00	N	2	210
176	20240524	17140	17500	17500	17100	43674	751078010	00	0.00	N	5	-420
177	20240523	17560	17690	17690	17310	41727	727467110	00	0.00	N	5	-130
178	20240522	17690	17990	17990	17600	35364	627643670	00	0.00	N	5	-170
179	20240521	17860	18160	18160	17850	43122	773439550	00	0.00	N	5	-300
180	20240520	18160	18120	18280	18100	19784	359153980	00	0.00	N	5	-90
181	20240517	18250	18430	18530	18110	20038	365168240	00	0.00	N	5	-250
182	20240516	18500	18350	18660	18350	31584	583123120	00	0.00	N	2	300
183	20240514	18200	18210	18290	18090	24800	451061020	00	0.00	N	5	-10
184	20240513	18210	18260	18440	18100	23253	424214630	00	0.00	N	5	-50
185	20240510	18260	18530	18590	18180	32374	592311210	00	0.00	N	5	-250
186	20240509	18510	18730	18800	18470	35988	669716550	00	0.00	N	5	-290
187	20240508	18800	18640	19000	18590	24606	461411960	00	0.00	N	5	-20
188	20240507	18820	18750	19050	18750	34109	643520100	00	0.00	N	2	230
189	20240503	18590	18760	18880	18540	34692	647770740	00	0.00	N	2	70
190	20240502	18520	18750	18800	18460	23240	431404260	00	0.00	N	5	-180
191	20240430	18700	18750	18810	18600	38918	729125410	00	0.00	N	2	140
192	20240429	18560	18400	18700	18370	29665	549201740	00	0.00	N	2	200
193	20240426	18360	18480	18600	18310	34034	625729410	00	0.00	N	3	0
194	20240425	18360	18260	18780	18260	29463	543926590	00	0.00	N	5	-240
195	20240424	18600	18600	18840	18530	49483	925180990	00	0.00	N	2	290
196	20240423	18310	18300	18660	18300	23965	441289140	00	0.00	N	2	110
197	20240422	18200	18120	18370	18090	33483	608940550	00	0.00	N	5	-20
198	20240419	18220	19130	19130	17940	79951	1467349030	00	0.00	N	5	-920
199	20240418	19140	18610	19170	18570	48647	923067150	00	0.00	N	2	330
200	20240417	18810	18700	19240	18700	53575	1021048530	00	0.00	N	2	120
201	20240416	18690	19400	19570	18640	73974	1405630600	00	0.00	N	5	-900
202	20240415	19590	19600	19850	19270	79079	1540991600	00	0.00	N	5	-560
203	20240412	20150	20500	20700	20100	63536	1290071450	00	0.00	N	2	100
204	20240411	20050	19700	20200	19580	48998	972986110	00	0.00	N	3	0
205	20240409	20050	20300	20800	20000	100043	2024536150	00	0.00	N	5	-400
206	20240408	20450	21250	21350	20300	102725	2122604600	00	0.00	N	5	-750
207	20240405	21200	21000	21400	20800	117610	2473252000	00	0.00	N	5	-450
208	20240404	21650	21450	22300	21450	321669	7042369400	00	0.00	N	2	450
209	20240403	21200	21100	21200	20500	221643	4609067200	00	0.00	N	5	-450
210	20240402	21650	21750	24000	21250	1662827	37775755000	00	0.00	N	2	550
211	20240401	21100	21000	21250	20850	67944	1431442150	00	0.00	N	2	150
212	20240329	20950	21150	21500	20700	127398	2679181650	00	0.00	N	5	-150
213	20240328	21100	20550	21300	20550	184268	3874614700	00	0.00	N	2	500
214	20240327	20600	20350	20700	20100	66385	1349477450	00	0.00	N	2	150
215	20240326	20450	20400	20750	20300	79489	1631535900	00	0.00	N	5	-50
216	20240325	20500	20700	20800	20450	51034	1050830100	00	0.00	N	5	-150
217	20240322	20650	21200	21250	20550	72529	1507225500	00	0.00	N	5	-650
218	20240321	21300	21550	21650	21150	84824	1808436650	00	0.00	N	2	50
219	20240320	21250	20550	21350	20500	113553	2391147100	00	0.00	N	2	750
220	20240319	20500	20650	21000	20500	77446	1600287600	00	0.00	N	5	-400
221	20240318	20900	20500	21250	20400	112765	2351574250	00	0.00	N	2	200
222	20240315	20700	20850	21350	20400	95782	1998620850	00	0.00	N	5	-300
223	20240314	21000	21450	21500	20850	100380	2111672150	00	0.00	N	5	-500
224	20240313	21500	22300	22300	21450	93615	2035412950	00	0.00	N	5	-450
225	20240312	21950	21750	22350	21550	105525	2316532700	00	0.00	N	2	100
226	20240311	21850	22050	22200	21350	130527	2826321800	00	0.00	N	5	-850
227	20240308	22700	22450	22900	22400	189970	4306280150	00	0.00	N	2	600
228	20240307	22100	22450	23000	22100	207994	4695105750	00	0.00	N	5	-250
229	20240306	22350	22150	22700	21700	139892	3108396600	00	0.00	N	2	50
230	20240305	22300	22850	23300	22200	287428	6527459350	00	0.00	N	5	-50
231	20240304	22350	21950	22350	21750	179439	3997624150	00	0.00	N	2	900
232	20240229	21450	21900	21900	21350	78525	1693414750	00	0.00	N	5	-550
233	20240228	22000	21350	22400	21200	167819	3683985350	00	0.00	N	2	650
234	20240227	21350	21550	21950	21200	100871	2158018700	00	0.00	N	5	-600
235	20240226	21950	21600	22300	21300	127327	2796693750	00	0.00	N	2	350
236	20240223	21600	22650	22750	21600	125939	2790331550	00	0.00	N	5	-500
237	20240222	22100	21750	22800	21650	377858	8402331450	00	0.00	N	2	750
238	20240221	21350	21850	22000	21150	94944	2043394150	00	0.00	N	5	-500
239	20240220	21850	22200	22400	21700	103795	2286611300	00	0.00	N	5	-150
240	20240219	22000	21750	22300	21600	71654	1573898650	00	0.00	N	2	150
241	20240216	21850	21950	22700	21800	171009	3779878550	00	0.00	N	5	-200
242	20240215	22050	22750	23100	21950	150887	3373595050	00	0.00	N	5	-350
243	20240214	22400	21650	23800	21600	554359	12596051650	00	0.00	N	2	300
244	20240213	22100	22150	22400	21650	247037	5455873500	00	0.00	N	2	550
245	20240208	21550	20250	23200	20250	1518437	33756781000	00	0.00	N	2	1450
246	20240207	20100	20150	20450	20050	60626	1223902590	00	0.00	N	5	-250
247	20240206	20350	20100	20600	19900	59661	1205160200	00	0.00	N	2	250
248	20240205	20100	20800	20800	19980	41051	826449860	00	0.00	N	5	-350
249	20240202	20450	20150	20800	20150	63696	1305178900	00	0.00	N	2	350
250	20240201	20100	19900	20300	19570	74493	1484159900	00	0.00	N	2	100
251	20240131	20000	21150	21450	20000	84339	1746016400	00	0.00	N	5	-1250
252	20240130	21250	22000	22300	21150	83407	1792176150	00	0.00	N	5	-750
253	20240129	22000	21700	22200	21250	128089	2788433050	00	0.00	N	5	-50
254	20240126	22050	22600	23000	21600	181899	4031987050	00	0.00	N	5	-1000
255	20240125	23050	23100	24000	22700	392493	9149961700	00	0.00	N	2	200
256	20240124	22850	22800	24200	22550	581372	13558037500	00	0.00	N	2	350
257	20240123	22500	22900	23000	22100	122299	2748762700	00	0.00	N	5	-400
258	20240122	22900	22500	23350	22250	306377	7018395750	00	0.00	N	2	950
259	20240119	21950	22200	22400	21700	92065	2030265250	00	0.00	N	2	500
260	20240118	21450	20950	21550	20550	71678	1514347450	00	0.00	N	2	250
261	20240117	21200	21800	22450	21150	110930	2408627550	00	0.00	N	5	-350
262	20240116	21550	22200	22450	21300	64693	1408438350	00	0.00	N	5	-850
263	20240115	22400	21750	22600	21650	98201	2184893300	00	0.00	N	2	650
264	20240112	21750	21750	22250	21700	77764	1697685650	00	0.00	N	5	-300
265	20240111	22050	22650	22650	21800	95578	2119687600	00	0.00	N	5	-500
266	20240110	22550	23100	23150	22300	85673	1942758850	00	0.00	N	5	-350
267	20240109	22900	23600	24000	22700	239285	5603141050	00	0.00	N	5	-50
268	20240108	22950	23250	23500	22700	103182	2372417250	00	0.00	N	5	-450
269	20240105	23400	24100	24100	23250	145339	3419868350	00	0.00	N	5	-700
270	20240104	24100	23850	25100	23400	406747	9907901150	00	0.00	N	2	250
271	20240103	23850	23400	23950	23200	188845	4435952250	00	0.00	N	5	-350
272	20240102	24200	23500	24400	23200	327653	7871140100	00	0.00	N	2	750
273	20231228	23450	23750	23800	23150	110205	2576681600	00	0.00	N	5	-200
274	20231227	23650	22800	23950	22800	233239	5460314300	02	0.00	N	2	800
275	20231226	22850	23300	23450	22650	166414	3824325200	00	0.00	N	5	-600
276	20231222	23450	24900	25400	23350	1082904	26611143000	00	0.00	N	2	50
277	20231221	23400	23600	23800	22950	309490	7252206250	00	0.00	N	5	-350
278	20231220	23750	23950	24050	23300	364751	8614708500	00	0.00	N	5	-250
279	20231219	24000	22200	25500	22150	2856591	69538635350	00	0.00	N	2	1750
280	20231218	22250	21900	22650	21700	251754	5605449900	00	0.00	N	3	0
281	20231215	22250	23200	23350	22200	338584	7630146800	00	0.00	N	5	-800
282	20231214	23050	23550	26000	22450	3139798	76853911300	00	0.00	N	2	1150
283	20231213	21900	22700	22750	21650	514899	11399278500	00	0.00	N	5	-500
284	20231212	22400	19530	23300	19510	3142632	69880582970	00	0.00	N	2	3130
285	20231211	19270	19900	19900	19210	43313	838310170	00	0.00	N	2	70
286	20231208	19200	19000	19480	19000	62564	1199960560	00	0.00	N	2	600
287	20231207	18600	18930	18930	18560	51680	965592500	00	0.00	N	5	-340
288	20231206	18940	19000	19330	18790	54477	1036189040	00	0.00	N	5	-40
289	20231205	18980	19520	19960	18980	72295	1404065830	00	0.00	N	5	-870
290	20231204	19850	20400	20450	19840	85169	1700348780	00	0.00	N	5	-450
291	20231201	20300	20800	20800	20100	87958	1793720600	00	0.00	N	5	-500
292	20231130	20800	20650	20950	20400	85248	1767470850	00	0.00	N	3	0
293	20231129	20800	21250	21250	20500	111401	2317776500	00	0.00	N	5	-200
294	20231128	21000	21100	21200	20500	179454	3747743700	00	0.00	N	2	100
295	20231127	20900	19910	21200	19680	258436	5316506000	00	0.00	N	2	900
296	20231124	20000	19840	20150	19830	30785	615879170	00	0.00	N	2	100
297	20231123	19900	20350	20400	19900	66320	1328492000	00	0.00	N	5	-450
298	20231122	20350	19900	20350	19850	50289	1008364210	00	0.00	N	3	0
299	20231121	20350	20700	20900	20300	100726	2073996350	00	0.00	N	5	-200
300	20231120	20550	20300	20550	20050	56619	1153150550	00	0.00	N	2	350
301	20231117	20200	20350	20600	20050	59230	1200982900	00	0.00	N	5	-300
302	20231116	20500	20600	20650	20150	58772	1202643700	00	0.00	N	2	50
303	20231115	20450	20950	21050	20350	136594	2819656850	00	0.00	N	2	450
304	20231114	20000	19580	20100	19580	32603	649145140	00	0.00	N	2	270
305	20231113	19730	20600	20750	19500	99763	2018994020	00	0.00	N	5	-770
306	20231110	20500	19800	20800	19430	143729	2922429050	00	0.00	N	2	510
307	20231109	19990	20300	20450	19910	68182	1368825450	00	0.00	N	5	-310
308	20231108	20300	20750	20950	20150	116758	2394225800	00	0.00	N	5	-50
309	20231107	20350	20700	21300	20000	188653	3897616550	00	0.00	N	5	-450
310	20231106	20800	20200	20800	19750	199696	4033225470	00	0.00	N	2	1190
311	20231103	19610	19930	20300	19410	144762	2863898540	00	0.00	N	5	-90
312	20231102	19700	18710	21200	18630	1172812	23987577480	00	0.00	N	2	1800
313	20231101	17900	17840	18290	17770	49859	895316130	00	0.00	N	2	280
314	20231031	17620	18200	18570	17000	50381	905781930	00	0.00	N	5	-180
315	20231030	17800	17410	17930	17310	39496	696638820	00	0.00	N	2	80
316	20231027	17720	17660	17800	17000	61679	1075983880	00	0.00	N	2	120
317	20231026	17600	18110	18380	17500	76113	1351857500	00	0.00	N	5	-1100
318	20231025	18700	19260	19450	18700	59290	1133946850	00	0.00	N	5	-450
319	20231024	19150	18080	19150	17740	98297	1809959340	00	0.00	N	2	1300
320	20231023	17850	17860	18290	17700	79750	1430744090	00	0.00	N	5	-440
321	20231020	18290	18750	18970	17700	125546	2285520980	00	0.00	N	5	-790
322	20231019	19080	19680	19790	19080	88957	1722302460	00	0.00	N	5	-1070
323	20231018	20150	20600	20750	20150	57715	1172743250	00	0.00	N	5	-600
324	20231017	20750	20250	20950	20200	96778	1993324050	00	0.00	N	2	550
325	20231016	20200	21100	21150	19960	102417	2081765270	00	0.00	N	5	-900
326	20231013	21100	20350	21250	20350	162272	3387105600	00	0.00	N	2	450
327	20231012	20650	20400	21500	20400	179357	3732697700	00	0.00	N	2	660
328	20231011	19990	19780	20450	19610	167735	3363468550	00	0.00	N	2	1100
329	20231010	18890	19150	20450	18830	154826	3028103190	00	0.00	N	2	120
330	20231006	18770	18730	19080	18700	59808	1127244370	00	0.00	N	5	-140
331	20231005	18910	20150	20150	18910	81662	1587690780	00	0.00	N	5	-790
332	20231004	19700	20300	20300	19410	111695	2188741670	00	0.00	N	5	-700
333	20230927	20400	19520	20450	19400	48152	956900940	00	0.00	N	2	520
334	20230926	19880	20300	20450	19850	64328	1286329880	00	0.00	N	5	-320
335	20230925	20200	20500	20950	20200	50114	1025398850	00	0.00	N	5	-600
336	20230922	20800	20350	21000	20350	61470	1271529950	00	0.00	N	5	-250
337	20230921	21050	21700	21800	20850	114175	2408786850	00	0.00	N	5	-950
338	20230920	22000	22250	22600	21800	73713	1620912000	00	0.00	N	5	-500
339	20230919	22500	22200	22750	22200	72400	1623233900	00	0.00	N	2	300
340	20230918	22200	22650	22650	22200	80485	1795863400	00	0.00	N	5	-800
341	20230915	23000	22850	23350	22450	119827	2736595050	00	0.00	N	2	400
342	20230914	22600	22000	22850	21900	118509	2654531750	00	0.00	N	2	850
343	20230913	21750	22600	23550	21750	253363	5724058300	00	0.00	N	5	-850
344	20230912	22600	23200	23550	22600	107323	2453852350	00	0.00	N	5	-600
345	20230911	23200	23200	23350	22650	103990	2388866000	00	0.00	N	2	50
346	20230908	23150	24250	24250	22800	194446	4515259700	00	0.00	N	5	-900
347	20230907	24050	23300	24400	23300	230274	5505495550	00	0.00	N	2	300
348	20230906	23750	24350	24700	23600	204127	4912352150	00	0.00	N	5	-1000
349	20230905	24750	24500	25100	23950	394926	9723909850	00	0.00	N	2	250
350	20230904	24500	25500	26200	24300	1026210	25911025500	00	0.00	N	5	-600
351	20230901	25100	21850	27200	21700	5129107	131003011000	00	0.00	N	2	3300
352	20230831	21800	22200	22350	21700	68350	1493083850	00	0.00	N	5	-350
353	20230830	22150	22350	22500	22050	100884	2244871850	00	0.00	N	2	200
354	20230829	21950	21950	22050	21750	69706	1527648100	00	0.00	N	2	350
355	20230828	21600	21950	21950	21500	64730	1405110400	00	0.00	N	5	-450
356	20230825	22050	21200	22050	21100	73200	1566578300	00	0.00	N	2	350
357	20230824	21700	22500	23200	21700	238571	5338068700	00	0.00	N	2	200
358	20230823	21500	21200	22000	21100	88311	1907886200	00	0.00	N	2	100
359	20230822	21400	23200	23400	21300	189239	4218706650	00	0.00	N	5	-750
360	20230821	22150	22050	22800	21800	183173	4079188800	00	0.00	N	2	250
361	20230818	21900	20650	24650	20300	875145	20116183650	00	0.00	N	2	650
362	20230817	21250	20450	21350	20300	115124	2398921800	00	0.00	N	2	250
363	20230816	21000	21400	22050	20850	123361	2648678200	00	0.00	N	5	-600
364	20230814	21600	22300	22650	21500	110408	2405378600	00	0.00	N	5	-1050
365	20230811	22650	23000	23100	22550	101665	2318879850	00	0.00	N	5	-50
366	20230810	22700	22850	22900	22250	115489	2600267350	00	0.00	N	5	-650
367	20230809	23350	22850	23500	22850	70250	1630624800	00	0.00	N	2	250
368	20230808	23100	23500	24200	23050	158301	3733241250	00	0.00	N	2	100
369	20230807	23000	22900	23800	22850	120093	2794249250	00	0.00	N	5	-250
370	20230804	23250	23700	24000	23100	109236	2556432650	00	0.00	N	5	-450
371	20230803	23700	23950	24300	23050	187317	4399877250	00	0.00	N	5	-650
372	20230802	24350	25200	25600	24150	215242	5351227950	00	0.00	N	5	-1650
373	20230801	26000	24800	26000	24450	356705	9004440400	00	0.00	N	2	1450
374	20230731	24550	25200	25300	24400	179955	4463782250	00	0.00	N	5	-50
375	20230728	24600	24800	25650	24100	325106	8034559400	00	0.00	N	2	500
376	20230727	24100	23000	24700	23000	329493	7955145200	00	0.00	N	2	700
377	20230726	23400	24850	25350	22400	427578	10159637300	00	0.00	N	5	-1500
378	20230725	24900	26000	27150	24900	350182	9045470050	00	0.00	N	5	-1350
379	20230724	26250	25700	26600	24900	350506	9001725000	00	0.00	N	2	50
380	20230721	26200	26650	27000	26100	219565	5796834500	00	0.00	N	5	-1200
381	20230720	27400	27250	28050	27250	250448	6905971150	00	0.00	N	5	-400
382	20230719	27800	28400	28400	26300	456761	12432125100	00	0.00	N	5	-50
383	20230718	27850	28850	28950	27650	406971	11452916100	00	0.00	N	5	-650
384	20230717	28500	27400	28650	27000	531802	14984144850	00	0.00	N	2	700
385	20230714	27800	29750	30300	27800	2596822	76094350400	00	0.00	N	5	-450
386	20230713	28250	25350	30750	25200	7280977	211229392400	00	0.00	N	2	3300
387	20230712	24950	24900	25050	24300	141886	3504092700	00	0.00	N	2	300
388	20230711	24650	24000	24950	23950	165532	4049780300	00	0.00	N	2	1050
389	20230710	23600	24100	24400	23000	173746	4149050900	00	0.00	N	5	-800
390	20230707	24400	24600	25250	24000	179450	4401504550	00	0.00	N	5	-250
391	20230706	24650	25750	26000	24650	236933	5963230650	00	0.00	N	5	-1550
392	20230705	26200	26500	27350	26050	300766	8052416250	00	0.00	N	5	-50
393	20230704	26250	26800	26850	26050	198495	5238107250	00	0.00	N	5	-250
394	20230703	26500	25500	26700	25500	258478	6787067300	00	0.00	N	2	1250
395	20230630	25250	25650	26300	25100	268603	6861936000	00	0.00	N	5	-700
396	20230629	25950	27350	27550	25800	376504	9920083600	00	0.00	N	5	-1400
397	20230628	27350	28250	28900	26500	336734	9337019300	00	0.00	N	5	-750
398	20230627	28100	28400	28450	28000	156298	4399097600	00	0.00	N	5	-600
399	20230626	28700	28150	28750	27200	287504	8083065900	00	0.00	N	2	200
400	20230623	28500	29050	29550	28350	386319	11206807050	00	0.00	N	5	-300
401	20230622	28800	28200	29150	27950	274354	7849357650	00	0.00	N	5	-50
402	20230621	28850	30400	30900	28850	773231	23186072200	00	0.00	N	5	-1350
403	20230620	30200	30000	30250	28350	706502	20730258300	00	0.00	N	2	250
404	20230619	29950	30350	30650	29650	838822	25240348550	00	0.00	N	2	150
405	20230616	29800	29900	30150	29300	812639	24193415550	00	0.00	N	5	-600
406	20230615	30400	28900	30450	28200	2078152	61441422000	00	0.00	N	2	2200
407	20230614	28200	29150	29250	27800	508772	14510625700	00	0.00	N	5	-650
408	20230613	28850	29650	30700	28800	1574827	46863900150	00	0.00	N	2	50
409	20230612	28800	29050	29150	28250	405120	11577333650	00	0.00	N	5	-550
410	20230609	29350	28100	29450	27500	1248424	35975848650	00	0.00	N	2	1450
411	20230608	27900	27750	28100	26550	430273	11801990150	00	0.00	N	5	-200
412	20230607	28100	28650	28650	27900	268442	7546180200	00	0.00	N	5	-450
413	20230605	28550	28300	28550	27550	311459	8750832850	00	0.00	N	2	550
414	20230602	28000	29650	29650	27950	660369	18932391000	00	0.00	N	5	-550
415	20230601	28550	28150	28750	27800	546064	15364402650	00	0.00	N	5	-200
416	20230531	28750	28100	30450	27600	1370702	40214573850	00	0.00	N	2	350
417	20230530	28400	28700	30300	28150	1416315	41305443150	00	0.00	N	2	700
418	20230526	27700	29900	30250	27600	1455520	41971378050	00	0.00	N	5	-1500
419	20230525	29200	31700	32400	29200	2348501	72357297600	00	0.00	N	5	-500
420	20230524	29700	29900	30300	29000	1288402	38134334050	00	0.00	N	5	-1500
421	20230523	31200	30350	31800	29350	4208852	128310095600	00	0.00	N	2	1650
422	20230522	29550	29600	31300	28450	6723525	199395591250	00	0.00	N	2	1950
423	20230519	27600	22250	27600	21850	4625864	117111159900	00	0.00	N	1	6350
424	20230518	21250	21200	21950	20700	1083070	23029003550	00	0.00	N	2	1050
425	20230517	20200	19950	20600	19340	267808	5411431240	00	0.00	N	2	260
426	20230516	19940	21250	22150	19810	1063040	22213399590	00	0.00	N	5	-360
427	20230515	20300	20000	20950	18650	594596	11824198630	00	0.00	N	2	360
428	20230512	19940	19990	20400	19520	270340	5378140690	00	0.00	N	5	-260
429	20230511	20200	19130	20850	19130	952343	19169004070	00	0.00	N	2	1600
430	20230510	18600	19260	19530	18530	276371	5224240470	00	0.00	N	5	-690
431	20230509	19290	20500	20500	19100	394208	7642512140	00	0.00	N	5	-1210
432	20230508	20500	20700	21050	20200	305399	6303529500	00	0.00	N	2	200
433	20230504	20300	20850	20850	20150	279997	5722737950	00	0.00	N	5	-750
434	20230503	21050	20650	21650	20300	555661	11649828650	00	0.00	N	2	150
435	20230502	20900	21050	21200	20500	322187	6700323600	00	0.00	N	5	-100
436	20230428	21000	22150	22200	20450	535250	11316331650	00	0.00	N	5	-1000
437	20230427	22000	24950	25050	21600	673103	15167078300	00	0.00	N	5	-2800
438	20230426	24800	24100	25400	23500	521555	12865323200	00	0.00	N	2	900
439	20230425	23900	24250	24700	23000	265001	6286293900	00	0.00	N	5	-650
440	20230424	24550	26650	26700	23800	358774	8917542200	00	0.00	N	5	-2450
441	20230421	27000	25500	27000	25000	277798	7226438750	00	0.00	N	2	1000
442	20230420	26000	27400	27500	25650	307395	8068543350	00	0.00	N	5	-2050
443	20230419	28050	29000	29650	27900	249957	7096822500	00	0.00	N	5	-800
444	20230418	28850	29500	29500	28400	290049	8354236600	00	0.00	N	5	-950
445	20230417	29800	28450	29800	27550	407459	11751831750	00	0.00	N	2	1400
446	20230414	28400	29250	29300	27750	435748	12447381750	00	0.00	N	5	-600
447	20230413	29000	28700	29050	26800	466102	13107687300	00	0.00	N	5	-950
448	20230412	29950	31800	31850	28650	717148	21456127650	00	0.00	N	5	-2450
449	20230411	32400	34150	35700	32100	1451998	49349411900	00	0.00	N	5	-750
450	20230410	33150	34000	34000	32150	974724	32219803850	00	0.00	N	5	-1850
451	20230407	35000	30550	37900	30200	8612106	299034262750	00	0.00	N	2	5000
452	20230406	30000	31550	32500	29600	2312725	72196457850	00	0.00	N	5	-350
453	20230405	30350	28200	31350	27950	2055894	61973213250	00	0.00	N	2	1500
454	20230404	28850	29850	30600	28200	819954	24233563700	00	0.00	N	5	-1850
455	20230403	30700	29850	31900	28100	2099262	63072274250	00	0.00	N	2	200
456	20230331	30500	31200	32950	28600	2417850	73184741950	00	0.00	N	5	-50
457	20230330	30550	25650	32500	25150	9241409	279033520600	00	0.00	N	2	5300
458	20230329	25250	26500	27900	24200	5631006	145521225950	00	0.00	N	2	2250
459	20230328	23000	19920	23000	19470	4794803	103746315780	00	0.00	N	2	3060
460	20230327	19940	19420	21600	19340	4024097	81782310550	00	0.00	N	2	1090
461	20230324	18850	17000	19460	16750	5257390	97405385830	00	0.00	N	2	2290
462	20230323	16560	16880	16890	16550	225757	3761960670	00	0.00	N	5	-500
463	20230322	17060	16990	17150	16690	266025	4510751360	00	0.00	N	2	340
464	20230321	16720	17340	17700	16710	328214	5620015200	00	0.00	N	5	-480
465	20230320	17200	17500	17560	17000	264411	4555142730	00	0.00	N	5	-100
466	20230317	17300	18370	18400	17300	800464	14147979820	00	0.00	N	2	200
467	20230316	17100	16840	18090	16840	1392825	24373207800	00	0.00	N	2	260
468	20230315	16840	17010	18480	16530	2086481	36998706340	00	0.00	N	2	1040
469	20230314	15800	15090	18140	15090	3338880	56463001850	00	0.00	N	2	750
470	20230313	15050	15250	15470	14500	221631	3314375710	00	0.00	N	5	-740
471	20230310	15790	16300	16300	15720	163396	2602651820	00	0.00	N	5	-770
472	20230309	16560	17030	17300	16490	142381	2384191390	00	0.00	N	5	-40
473	20230308	16600	17210	17290	16550	205558	3458874880	00	0.00	N	5	-690
474	20230307	17290	17630	17780	17250	184314	3201738370	00	0.00	N	5	-330
475	20230306	17620	17550	18220	17550	353175	6298758700	00	0.00	N	2	70
476	20230303	17550	17760	18060	17460	267896	4738462790	00	0.00	N	5	-210
477	20230302	17760	17990	18070	17420	227797	4027564920	00	0.00	N	5	-230
478	20230228	17990	17660	19250	17600	1250030	23244033280	00	0.00	N	2	700
479	20230227	17290	17400	17800	17060	521972	9020776630	00	0.00	N	5	-720
480	20230224	18010	18510	18970	18000	630090	11673513330	00	0.00	N	2	10
481	20230223	18000	18200	18360	17900	257709	4663492430	00	0.00	N	5	-200
482	20230222	18200	18190	18490	17950	257114	4678703970	00	0.00	N	5	-530
483	20230221	18730	18700	19770	18510	760383	14587372710	00	0.00	N	5	-30
484	20230220	18760	18410	19110	17870	539001	10002204780	00	0.00	N	2	70
485	20230217	18690	19020	19020	18670	483118	9063413610	00	0.00	N	5	-720
486	20230216	19410	20150	20550	19000	819483	16077649530	00	0.00	N	5	-290
487	20230215	19700	20150	21000	19640	1175185	23901843490	00	0.00	N	5	-400
488	20230214	20100	19830	22850	19590	7370152	158279235110	00	0.00	N	2	800
489	20230213	19300	19830	19840	18790	734172	14021409210	00	0.00	N	5	-540
490	20230210	19840	20800	20850	19810	816964	16391526080	00	0.00	N	5	-1260
491	20230209	21100	21100	21450	20300	829215	17277372600	00	0.00	N	5	-500
492	20230208	21600	23250	23450	21250	3068456	68667972000	00	0.00	N	2	50
493	20230207	21550	20950	21550	20200	2517431	53306343500	00	0.00	N	2	1000
494	20230206	20550	21200	22550	20200	2907404	61798392600	00	0.00	N	2	200
495	20230203	20350	20250	22400	19550	6348695	133099173030	00	0.00	N	2	100
496	20230202	20250	17870	21750	17600	13421825	273172521750	00	0.00	N	2	2750
497	20230201	17500	18210	18230	16780	2583128	44830516620	00	0.00	N	5	-810
498	20230131	18310	18680	19590	17620	3934004	72122726980	00	0.00	N	5	-1160
499	20230130	19470	17900	20200	17650	15074633	287668138970	00	0.00	N	2	3870
500	20230127	15600	12000	15600	12000	7997263	118055139630	00	0.00	N	2	3600