KissMeData/417790/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	10390	10190	10470	10140	76069	787181900	00	0.00	N	2	210
3	20250212	10180	10150	10190	10020	28114	284963870	00	0.00	N	2	30
4	20250211	10150	10180	10210	10110	20686	210110830	00	0.00	N	5	-30
5	20250210	10180	10150	10250	9950	38628	392433720	00	0.00	N	5	-10
6	20250207	10190	10150	10270	10120	42527	433764710	00	0.00	N	5	-10
7	20250206	10200	10140	10250	10070	54578	553674590	00	0.00	N	2	50
8	20250205	10150	9960	10180	9960	52597	531202120	00	0.00	N	2	130
9	20250204	10020	9900	10060	9780	50536	504812620	00	0.00	N	2	210
10	20250203	9810	9830	9830	9480	50440	487629120	00	0.00	N	5	-100
11	20250131	9910	10000	10090	9830	19972	197851400	00	0.00	N	5	-90
12	20250124	10000	10040	10140	9830	43082	428532270	00	0.00	N	5	-70
13	20250123	10070	9960	10150	9900	34992	350483810	00	0.00	N	5	-20
14	20250122	10090	9960	10280	9960	75245	763814700	00	0.00	N	2	90
15	20250121	10000	9790	10050	9760	34654	342914880	00	0.00	N	2	160
16	20250120	9840	9870	9910	9770	11617	114076220	00	0.00	N	5	-10
17	20250117	9850	9650	9880	9650	42705	416304630	00	0.00	N	2	170
18	20250116	9680	9690	9840	9650	57807	560825520	00	0.00	N	5	-10
19	20250115	9690	9750	9820	9600	21900	211857990	00	0.00	N	5	-80
20	20250114	9770	9740	9800	9670	22509	219202330	00	0.00	N	5	-10
21	20250113	9780	9830	9900	9720	23429	228940040	00	0.00	N	5	-130
22	20250110	9910	10030	10030	9840	29601	292367960	00	0.00	N	5	-40
23	20250109	9950	10000	10000	9880	21607	214516880	00	0.00	N	5	-100
24	20250108	10050	9910	10080	9890	29754	296319260	00	0.00	N	2	10
25	20250107	10040	10180	10180	9980	24942	251014750	00	0.00	N	5	-140
26	20250106	10180	10180	10280	10090	27768	282413500	00	0.00	N	2	60
27	20250103	10120	10040	10180	9920	34330	345567280	00	0.00	N	2	80
28	20250102	10040	10000	10130	9910	19692	197775970	00	0.00	N	2	40
29	20241230	10000	9810	10070	9730	17053	169693170	00	0.00	N	2	60
30	20241227	9940	9900	9980	9710	24217	238215210	02	0.00	N	5	-10
31	20241226	9950	10140	10160	9820	32386	322932930	00	0.00	N	5	-120
32	20241224	10070	10110	10160	9990	37836	380485210	00	0.00	N	2	20
33	20241223	10050	9920	10150	9820	55612	557191000	00	0.00	N	2	180
34	20241220	9870	9850	10180	9650	72867	725033800	00	0.00	N	2	20
35	20241219	9850	9740	9940	9600	44453	433936040	00	0.00	N	5	-100
36	20241218	9950	9750	10210	9750	55762	557923830	00	0.00	N	2	200
37	20241217	9750	9690	9750	9550	35141	340169260	00	0.00	N	2	50
38	20241216	9700	9850	9850	9610	45591	442088980	00	0.00	N	5	-120
39	20241213	9820	9710	9850	9610	53886	527984590	00	0.00	N	2	120
40	20241212	9700	9520	9730	9450	42491	407431070	00	0.00	N	2	180
41	20241211	9520	9370	9600	9350	39355	373158590	00	0.00	N	2	210
42	20241210	9310	8960	9350	8960	36906	338052970	00	0.00	N	2	350
43	20241209	8960	9150	9340	8820	58669	527361980	00	0.00	N	5	-370
44	20241206	9330	9330	9420	9050	26290	241927390	00	0.00	N	5	-60
45	20241205	9390	9510	9640	9260	19984	187705100	00	0.00	N	5	-110
46	20241204	9500	9360	9580	9300	49673	467883810	00	0.00	N	5	-50
47	20241203	9550	9280	9700	9280	57326	547900700	00	0.00	N	2	210
48	20241202	9340	9500	9580	9100	47067	438507960	00	0.00	N	5	-100
49	20241129	9440	9740	9740	9420	22994	218437840	00	0.00	N	5	-280
50	20241128	9720	9780	9780	9600	22321	216246900	00	0.00	N	3	0
51	20241127	9720	9760	9760	9610	19765	191642700	00	0.00	N	3	0
52	20241126	9720	9540	9770	9500	27177	260417680	00	0.00	N	2	140
53	20241125	9580	9440	9630	9350	39991	378482020	00	0.00	N	2	140
54	20241122	9440	9500	9600	9360	19229	181327010	00	0.00	N	5	-100
55	20241121	9540	9680	9730	9360	66213	628916190	00	0.00	N	5	-140
56	20241120	9680	9620	9870	9570	31874	306955870	00	0.00	N	2	20
57	20241119	9660	9730	9790	9600	41052	398892370	00	0.00	N	5	-40
58	20241118	9700	9330	9780	9330	77007	741996420	00	0.00	N	2	300
59	20241115	9400	9240	9450	9110	73746	685616500	00	0.00	N	2	260
60	20241114	9140	8780	9250	8770	56318	509449980	00	0.00	N	2	360
61	20241113	8780	9260	9310	8610	105904	941630960	00	0.00	N	5	-420
62	20241112	9200	9260	9950	9010	194760	1850510340	00	0.00	N	5	-60
63	20241111	9260	9310	9340	9150	19060	176429800	00	0.00	N	5	-50
64	20241108	9310	9170	9320	9100	25856	239030850	00	0.00	N	2	140
65	20241107	9170	9240	9240	8930	17566	158655900	00	0.00	N	2	20
66	20241106	9150	9240	9240	9030	28436	258921000	00	0.00	N	5	-70
67	20241105	9220	9200	9230	9070	9793	89702350	00	0.00	N	2	20
68	20241104	9200	9170	9260	9090	26218	241082610	00	0.00	N	2	70
69	20241101	9130	9030	9150	8900	32269	292106820	00	0.00	N	2	100
70	20241031	9030	9100	9110	8950	43425	391079610	00	0.00	N	5	-110
71	20241030	9140	9150	9250	9050	55014	504266440	00	0.00	N	2	40
72	20241029	9100	8860	9150	8780	35507	317090480	00	0.00	N	2	200
73	20241028	8900	8640	8900	8620	31410	275156390	00	0.00	N	2	200
74	20241025	8700	8900	8950	8600	49753	432734630	00	0.00	N	5	-200
75	20241024	8900	9000	9120	8870	29921	266974380	00	0.00	N	5	-170
76	20241023	9070	9010	9160	8980	42120	381220150	00	0.00	N	5	-20
77	20241022	9090	9030	9110	8810	39507	355079440	00	0.00	N	3	0
78	20241021	9090	8980	9650	8910	301658	2788861690	00	0.00	N	2	310
79	20241018	8780	8850	8900	8530	27676	240362100	00	0.00	N	5	-70
80	20241017	8850	8820	8900	8690	15473	135890730	00	0.00	N	2	30
81	20241016	8820	8890	8890	8640	21813	190171210	00	0.00	N	5	-80
82	20241015	8900	8970	8980	8790	25774	228096150	00	0.00	N	5	-20
83	20241014	8920	8950	8950	8850	9496	84383990	00	0.00	N	5	-30
84	20241011	8950	9070	9070	8880	21449	191658800	00	0.00	N	5	-90
85	20241010	9040	9160	9160	8960	25784	233039530	00	0.00	N	5	-40
86	20241008	9080	9080	9190	8990	13513	122122070	00	0.00	N	5	-90
87	20241007	9170	8990	9180	8990	30306	276195630	00	0.00	N	2	120
88	20241004	9050	9050	9090	8960	13763	123957530	00	0.00	N	5	-10
89	20241002	9060	9070	9260	8930	49004	443244860	00	0.00	N	5	-220
90	20240930	9280	9140	9350	9110	59960	553139190	00	0.00	N	2	200
91	20240927	9080	9190	9240	9060	26328	240281760	00	0.00	N	5	-40
92	20240926	9120	9050	9150	8970	36772	333124950	00	0.00	N	2	70
93	20240925	9050	9140	9140	8980	43710	393945200	00	0.00	N	5	-70
94	20240924	9120	9110	9120	9000	7943	71963020	00	0.00	N	2	30
95	20240923	9090	9120	9120	8970	34822	313747290	00	0.00	N	3	0
96	20240920	9090	9070	9120	8950	13525	122412380	00	0.00	N	2	50
97	20240919	9040	9000	9060	8850	12153	108864290	00	0.00	N	2	30
98	20240913	9010	9020	9030	8850	13298	118908920	00	0.00	N	2	40
99	20240912	8970	8990	8990	8890	13326	119115130	00	0.00	N	2	30
100	20240911	8940	9010	9010	8710	20397	180273650	00	0.00	N	5	-40
101	20240910	8980	8950	9040	8880	8113	72537900	00	0.00	N	2	30
102	20240909	8950	8750	8960	8750	9989	88707570	00	0.00	N	5	-30
103	20240906	8980	9280	9280	8910	15380	138362860	00	0.00	N	5	-300
104	20240905	9280	9200	9280	9030	19736	179965090	00	0.00	N	2	80
105	20240904	9200	9110	9250	9000	18575	169153490	00	0.00	N	5	-270
106	20240903	9470	9450	9530	9280	26175	246187330	00	0.00	N	5	-30
107	20240902	9500	9560	9970	9300	110472	1049576260	00	0.00	N	2	270
108	20240830	9230	9210	9260	9140	21130	194091700	00	0.00	N	2	70
109	20240829	9160	9200	9270	8910	7736	70367730	00	0.00	N	5	-120
110	20240828	9280	9220	9300	9170	8458	77987180	00	0.00	N	5	-20
111	20240827	9300	9150	9300	9060	12903	118554680	00	0.00	N	2	10
112	20240826	9290	9360	9400	9200	8880	82231050	00	0.00	N	5	-110
113	20240823	9400	9420	9470	9290	9117	85298890	00	0.00	N	5	-80
114	20240822	9480	9470	9500	9240	16527	154213490	00	0.00	N	2	30
115	20240821	9450	9360	9480	9300	13257	124572420	00	0.00	N	3	0
116	20240820	9450	9440	9520	9360	10633	100322820	00	0.00	N	2	10
117	20240819	9440	9540	9550	9350	19020	179417010	00	0.00	N	5	-80
118	20240816	9520	9430	9530	9380	24696	234508730	00	0.00	N	2	190
119	20240814	9330	9380	9400	9170	48034	446915240	00	0.00	N	2	90
120	20240813	9240	8980	9320	8880	30644	280849800	00	0.00	N	2	200
121	20240812	9040	8750	9110	8750	18849	168636780	00	0.00	N	2	270
122	20240809	8770	8650	8790	8470	12446	107991500	00	0.00	N	2	310
123	20240808	8460	8650	8650	8410	37434	316913470	00	0.00	N	5	-210
124	20240807	8670	8360	8770	8360	20825	179006600	00	0.00	N	2	200
125	20240806	8470	8180	8680	8170	49747	417479810	00	0.00	N	2	180
126	20240805	8290	8960	9000	7730	112017	944459460	00	0.00	N	5	-750
127	20240802	9040	9200	9290	8930	46391	418536390	00	0.00	N	5	-310
128	20240801	9350	9210	9380	9200	22576	209760000	00	0.00	N	2	150
129	20240731	9200	9320	9390	9050	108959	993418960	00	0.00	N	5	-130
130	20240730	9330	9400	9490	9180	22660	209954600	00	0.00	N	5	-140
131	20240729	9470	9360	9470	9320	29428	276728820	00	0.00	N	2	90
132	20240726	9380	9440	9440	9230	38443	357670710	00	0.00	N	5	-20
133	20240725	9400	9330	9410	9140	20039	186051340	00	0.00	N	5	-20
134	20240724	9420	9220	9460	9150	25130	233493390	00	0.00	N	2	60
135	20240723	9360	9480	9530	9210	21618	202463800	00	0.00	N	5	-120
136	20240722	9480	9650	9720	9240	66343	619588730	00	0.00	N	5	-210
137	20240719	9690	9690	9750	9590	11200	108228940	00	0.00	N	3	0
138	20240718	9690	9740	9830	9580	15899	153550370	00	0.00	N	5	-90
139	20240717	9780	9880	9880	9700	16238	158822930	00	0.00	N	5	-80
140	20240716	9860	9970	9970	9760	12315	121087970	00	0.00	N	5	-100
141	20240715	9960	10020	10020	9790	21806	216289740	00	0.00	N	2	60
142	20240712	9900	9900	9990	9820	11861	117191860	00	0.00	N	2	10
143	20240711	9890	9960	9960	9710	22127	218762070	00	0.00	N	2	10
144	20240710	9880	9800	9880	9610	27590	268440690	00	0.00	N	2	80
145	20240709	9800	10000	10050	9660	73214	720535760	00	0.00	N	5	-200
146	20240708	10000	10050	10160	9900	14591	145201610	00	0.00	N	3	0
147	20240705	10000	10000	10130	9870	36053	360515650	00	0.00	N	2	50
148	20240704	9950	9980	10060	9900	27549	274013650	00	0.00	N	5	-30
149	20240703	9980	10010	10090	9900	23937	238379260	00	0.00	N	5	-60
150	20240702	10040	10110	10200	10040	24698	248388390	00	0.00	N	5	-160
151	20240701	10200	10250	10250	10060	18547	188271000	00	0.00	N	3	0
152	20240628	10200	10190	10230	10060	17114	173480160	00	0.00	N	2	30
153	20240627	10170	10060	10240	10030	14519	146627630	00	0.00	N	2	50
154	20240626	10120	10120	10240	10030	32696	329600110	00	0.00	N	5	-30
155	20240625	10150	10150	10220	10120	12384	125842250	00	0.00	N	5	-50
156	20240624	10200	10340	10340	10120	28676	291986490	00	0.00	N	5	-110
157	20240621	10310	10280	10400	10200	29348	300519360	00	0.00	N	5	-20
158	20240620	10330	10290	10350	10270	23895	245967430	00	0.00	N	5	-40
159	20240619	10370	10440	10520	10250	25553	265464940	00	0.00	N	5	-140
160	20240618	10510	10550	10750	10380	25005	262328310	00	0.00	N	5	-180
161	20240617	10690	10590	10740	10490	30912	328985500	00	0.00	N	2	70
162	20240614	10620	10390	10720	10280	83472	878451200	00	0.00	N	2	260
163	20240613	10360	10340	10380	10260	28484	293692220	00	0.00	N	2	10
164	20240612	10350	10350	10370	10260	14960	153936540	00	0.00	N	3	0
165	20240611	10350	10390	10390	10290	19051	196735190	00	0.00	N	5	-20
166	20240610	10370	10270	10390	10250	11837	122003300	00	0.00	N	2	20
167	20240607	10350	10300	10430	10250	19084	197011530	00	0.00	N	3	0
168	20240605	10350	10270	10350	10220	20764	213470130	00	0.00	N	2	60
169	20240604	10290	10400	10410	10200	24735	254348660	00	0.00	N	5	-80
170	20240603	10370	10360	10420	10290	26264	271617270	00	0.00	N	3	0
171	20240531	10370	10380	10420	10270	15012	155580490	00	0.00	N	5	-20
172	20240530	10390	10460	10560	10300	34376	356810000	00	0.00	N	5	-160
173	20240529	10550	10680	10710	10510	20109	212305260	00	0.00	N	5	-130
174	20240528	10680	10820	10850	10590	32250	343626910	00	0.00	N	5	-140
175	20240527	10820	10690	10890	10530	53430	574327940	00	0.00	N	2	200
176	20240524	10620	10730	10770	10510	38745	410826220	00	0.00	N	5	-180
177	20240523	10800	10670	10890	10560	68025	733927930	00	0.00	N	2	140
178	20240522	10660	10590	10660	10500	41148	435293870	00	0.00	N	2	60
179	20240521	10600	10690	10710	10480	41615	440369960	00	0.00	N	5	-110
180	20240520	10710	10410	10750	10380	77874	827855330	00	0.00	N	2	270
181	20240517	10440	10500	10570	10320	25065	261038860	00	0.00	N	5	-60
182	20240516	10500	10590	10670	10460	31568	332382230	00	0.00	N	5	-70
183	20240514	10570	10580	10610	10490	41483	436954940	00	0.00	N	2	120
184	20240513	10450	10460	10640	10320	56652	593863680	00	0.00	N	5	-70
185	20240510	10520	10590	10590	10360	36259	378080440	00	0.00	N	5	-10
186	20240509	10530	10550	10630	10440	38128	400779900	00	0.00	N	5	-20
187	20240508	10550	10420	10610	10380	53442	560688760	00	0.00	N	2	50
188	20240507	10500	10510	10560	10380	32704	341955010	00	0.00	N	3	0
189	20240503	10500	10400	10550	10340	35291	368144510	00	0.00	N	2	140
190	20240502	10360	10190	10380	10190	13489	139369460	00	0.00	N	2	80
191	20240430	10280	10190	10340	10190	28469	292728040	00	0.00	N	5	-10
192	20240429	10290	10050	10300	10050	36702	373603270	00	0.00	N	2	210
193	20240426	10080	10120	10190	10000	21001	211528460	00	0.00	N	5	-20
194	20240425	10100	10180	10290	10100	30914	314329490	00	0.00	N	5	-120
195	20240424	10220	10050	10330	10020	26664	271803030	00	0.00	N	2	200
196	20240423	10020	10110	10250	9990	31248	314802020	00	0.00	N	5	-110
197	20240422	10130	10080	10180	9980	59915	604104450	00	0.00	N	2	10
198	20240419	10120	10280	10280	9890	52658	527423050	00	0.00	N	5	-160
199	20240418	10280	10050	10280	10030	19575	199688860	00	0.00	N	2	150
200	20240417	10130	10110	10280	10070	61428	622746970	00	0.00	N	2	70
201	20240416	10060	10220	10380	10010	92299	932019560	00	0.00	N	5	-340
202	20240415	10400	10740	10740	10400	44684	467506620	00	0.00	N	5	-350
203	20240412	10750	10730	10880	10520	43674	469009030	00	0.00	N	2	120
204	20240411	10630	10680	10680	10460	28922	304919530	00	0.00	N	5	-70
205	20240409	10700	10590	10760	10460	41046	436787670	00	0.00	N	2	50
206	20240408	10650	10730	10780	10470	46563	492166520	00	0.00	N	5	-70
207	20240405	10720	10560	10740	10470	83783	886842970	00	0.00	N	5	-20
208	20240404	10740	10960	11000	10510	111738	1193812850	00	0.00	N	5	-30
209	20240403	10770	11240	11270	10720	108532	1181474630	00	0.00	N	5	-470
210	20240402	11240	11580	11610	11230	91425	1037953390	00	0.00	N	5	-340
211	20240401	11580	11630	11780	11460	89090	1031019000	00	0.00	N	5	-120
212	20240329	11700	11890	11940	11630	80862	951843400	00	0.00	N	5	-200
213	20240328	11900	11980	12050	11840	54338	647144220	00	0.00	N	5	-100
214	20240327	12000	12060	12130	11850	66957	799239040	00	0.00	N	5	-60
215	20240326	12060	12130	12300	12020	102914	1250096980	00	0.00	N	5	-70
216	20240325	12130	12440	12530	12020	154323	1892036230	00	0.00	N	5	-20
217	20240322	12150	12000	12430	11960	268882	3293063840	00	0.00	N	2	200
218	20240321	11950	11860	12100	11830	171318	2050270050	00	0.00	N	2	90
219	20240320	11860	11900	11970	11710	96297	1138276590	00	0.00	N	5	-80
220	20240319	11940	11690	11960	11620	130601	1544948100	00	0.00	N	2	230
221	20240318	11710	11310	11760	11280	111729	1293975360	00	0.00	N	2	400
222	20240315	11310	11360	11430	11280	51745	585453720	00	0.00	N	5	-130
223	20240314	11440	11450	11510	11330	41530	473576320	00	0.00	N	5	-60
224	20240313	11500	11410	11500	11260	55868	634542520	00	0.00	N	2	110
225	20240312	11390	11150	11440	11150	78244	884399280	00	0.00	N	2	230
226	20240311	11160	11210	11220	11080	47942	534805050	00	0.00	N	2	10
227	20240308	11150	11340	11340	11070	85988	959325440	00	0.00	N	5	-170
228	20240307	11320	11520	11520	11210	82744	933573620	00	0.00	N	5	-150
229	20240306	11470	11270	11530	11220	78819	897494290	00	0.00	N	2	200
230	20240305	11270	11480	11530	11250	93943	1067512330	00	0.00	N	5	-250
231	20240304	11520	11630	11660	11430	71225	819545870	00	0.00	N	5	-90
232	20240229	11610	11630	11720	11450	97826	1128905360	00	0.00	N	5	-20
233	20240228	11630	11760	12000	11630	90583	1066844140	00	0.00	N	5	-60
234	20240227	11690	12000	12070	11690	110819	1309310240	00	0.00	N	5	-300
235	20240226	11990	11980	12170	11900	93585	1124147370	00	0.00	N	2	30
236	20240223	11960	11910	12150	11810	129513	1547867080	00	0.00	N	2	70
237	20240222	11890	11850	12030	11760	117310	1392579910	00	0.00	N	2	50
238	20240221	11840	11890	12120	11670	225687	2699463710	00	0.00	N	2	90
239	20240220	11750	11780	12000	11660	112115	1329692690	00	0.00	N	5	-40
240	20240219	11790	11710	11850	11480	90404	1053297440	00	0.00	N	2	80
241	20240216	11710	11910	12100	11700	86460	1024272590	00	0.00	N	5	-70
242	20240215	11780	11800	11920	11660	47947	563835660	00	0.00	N	5	-20
243	20240214	11800	11500	11880	11410	64328	751471230	00	0.00	N	2	140
244	20240213	11660	11450	11680	11410	66002	761470940	00	0.00	N	2	210
245	20240208	11450	11620	11620	11420	55143	634246010	00	0.00	N	5	-70
246	20240207	11520	11510	11670	11300	78477	898732400	00	0.00	N	3	0
247	20240206	11520	11500	11670	11320	67786	779950060	00	0.00	N	2	40
248	20240205	11480	12000	12150	11480	101754	1194161990	00	0.00	N	5	-540
249	20240202	12020	12020	12430	11980	128236	1564356030	00	0.00	N	2	100
250	20240201	11920	11880	12260	11730	118862	1422656790	00	0.00	N	5	-30
251	20240131	11950	11890	12650	11800	269035	3274716230	00	0.00	N	5	-190
252	20240130	12140	12290	12500	11820	172882	2079687750	00	0.00	N	5	-140
253	20240129	12280	12780	12800	12020	219568	2696771010	00	0.00	N	5	-340
254	20240126	12620	12800	12830	12330	305149	3854642030	00	0.00	N	2	50
255	20240125	12570	11980	12830	11980	702381	8758400890	00	0.00	N	2	670
256	20240124	11900	12020	12230	11800	85143	1014707080	00	0.00	N	5	-90
257	20240123	11990	12430	12470	11960	174137	2116429210	00	0.00	N	5	-360
258	20240122	12350	11370	12350	11140	505807	6058315290	00	0.00	N	2	1240
259	20240119	11110	11030	11330	11030	49692	556299530	00	0.00	N	2	150
260	20240118	10960	10880	11070	10840	38871	425200410	00	0.00	N	2	100
261	20240117	10860	11440	11440	10840	136346	1495419270	00	0.00	N	5	-580
262	20240116	11440	11310	11720	11310	134274	1552891070	00	0.00	N	2	80
263	20240115	11360	11250	11430	11170	72576	820574760	00	0.00	N	2	40
264	20240112	11320	11570	11740	11270	117528	1336788980	00	0.00	N	5	-350
265	20240111	11670	11700	11800	11580	69005	802311460	00	0.00	N	5	-30
266	20240110	11700	11990	11990	11610	92854	1086914800	00	0.00	N	5	-240
267	20240109	11940	11830	12140	11790	84530	1009943350	00	0.00	N	2	120
268	20240108	11820	12020	12090	11820	106615	1273225760	00	0.00	N	5	-130
269	20240105	11950	11500	12430	11430	350140	4226523860	00	0.00	N	2	430
270	20240104	11520	12030	12030	11450	168374	1963663010	00	0.00	N	5	-510
271	20240103	12030	11880	12030	11740	97853	1163418180	00	0.00	N	2	150
272	20240102	11880	11900	12130	11780	182183	2182914110	00	0.00	N	2	60
273	20231228	11820	11700	11900	11630	79076	932325540	00	0.00	N	2	190
274	20231227	11630	11580	11870	11560	119173	1397914320	02	0.00	N	5	-10
275	20231226	11640	11820	11830	11490	133897	1559947350	00	0.00	N	2	10
276	20231222	11630	11690	11690	11310	114528	1322930820	00	0.00	N	2	120
277	20231221	11510	11300	11670	11280	109069	1253946200	00	0.00	N	2	100
278	20231220	11410	11500	11540	11320	74513	849857580	00	0.00	N	5	-10
279	20231219	11420	11430	11550	11310	65890	748705390	00	0.00	N	5	-10
280	20231218	11430	11110	11860	11110	179400	2072251450	00	0.00	N	2	290
281	20231215	11140	11200	11320	11100	45767	512647470	00	0.00	N	3	0
282	20231214	11140	11000	11150	10910	70444	779354920	00	0.00	N	2	260
283	20231213	10880	11280	11280	10670	109872	1206887950	00	0.00	N	5	-390
284	20231212	11270	11360	11440	11230	87832	994755200	00	0.00	N	5	-90
285	20231211	11360	11400	11530	11230	116234	1317876690	00	0.00	N	2	90
286	20231208	11270	10960	11400	10960	104233	1173773030	00	0.00	N	2	310
287	20231207	10960	11150	11230	10920	80277	884828640	00	0.00	N	5	-220
288	20231206	11180	11250	11280	11030	104635	1169471060	00	0.00	N	3	0
289	20231205	11180	11200	11580	11090	291547	3315308520	00	0.00	N	2	70
290	20231204	11110	11450	11470	11010	133838	1497591850	00	0.00	N	5	-280
291	20231201	11390	11120	11580	11010	186764	2123605370	00	0.00	N	2	270
292	20231130	11120	11170	11400	11010	129402	1447068240	00	0.00	N	5	-180
293	20231129	11300	11310	11440	11120	131968	1493491160	00	0.00	N	2	120
294	20231128	11180	11550	11570	11170	203019	2302965410	00	0.00	N	5	-350
295	20231127	11530	10920	11640	10870	454812	5153880580	00	0.00	N	2	510
296	20231124	11020	10720	11410	10700	455502	5046938550	00	0.00	N	2	530
297	20231123	10490	10480	10850	10430	136927	1457422120	00	0.00	N	2	90
298	20231122	10400	10500	10550	10320	47750	497383730	00	0.00	N	5	-130
299	20231121	10530	10350	10570	10270	79978	831929530	00	0.00	N	2	220
300	20231120	10310	10330	10510	10200	72920	753927690	00	0.00	N	2	30
301	20231117	10280	10400	10650	10230	134346	1398834140	00	0.00	N	2	60
302	20231116	10220	10200	10300	10110	58889	601101270	00	0.00	N	2	30
303	20231115	10190	10260	10300	10120	68367	698032510	00	0.00	N	2	130
304	20231114	10060	9900	10310	9860	71609	723523730	00	0.00	N	2	100
305	20231113	9960	10000	10150	9760	93273	925394920	00	0.00	N	5	-40
306	20231110	10000	9680	11400	9200	1108623	11583067990	00	0.00	N	2	330
307	20231109	9670	9790	9950	9560	47742	465672640	00	0.00	N	5	-40
308	20231108	9710	9850	9920	9570	30667	299822660	00	0.00	N	5	-130
309	20231107	9840	10000	10000	9650	42134	412427000	00	0.00	N	5	-100
310	20231106	9940	10010	10060	9820	52228	518733240	00	0.00	N	5	-20
311	20231103	9960	9810	10000	9610	57602	567052750	00	0.00	N	2	190
312	20231102	9770	9500	9830	9450	50513	487886950	00	0.00	N	2	330
313	20231101	9440	9420	9590	9320	33242	313996000	00	0.00	N	2	140
314	20231031	9300	9520	9590	9070	76379	710052550	00	0.00	N	5	-210
315	20231030	9510	9690	9690	9460	36657	350024820	00	0.00	N	5	-80
316	20231027	9590	9560	9730	9370	51115	488559980	00	0.00	N	2	20
317	20231026	9570	9630	9830	9500	109904	1055733530	00	0.00	N	5	-420
318	20231025	9990	10460	10460	9920	71922	726472750	00	0.00	N	5	-300
319	20231024	10290	10010	10310	9920	59749	606836670	00	0.00	N	2	290
320	20231023	10000	9980	10290	9980	33434	337108250	00	0.00	N	5	-60
321	20231020	10060	10240	10410	9910	75189	758432490	00	0.00	N	5	-210
322	20231019	10270	10440	10540	10250	62404	646095910	00	0.00	N	5	-320
323	20231018	10590	10950	10950	10500	67163	714014250	00	0.00	N	5	-290
324	20231017	10880	10800	11030	10750	55612	607401450	00	0.00	N	2	140
325	20231016	10740	11170	11170	10720	90582	984251200	00	0.00	N	5	-430
326	20231013	11170	11200	11280	10780	115703	1275567790	00	0.00	N	5	-10
327	20231012	11180	10730	11330	10730	157978	1749942900	00	0.00	N	2	480
328	20231011	10700	10600	10700	10510	55633	591510390	00	0.00	N	2	130
329	20231010	10570	10900	10900	10440	86123	917398000	00	0.00	N	5	-70
330	20231006	10640	10360	10670	10270	69549	732869730	00	0.00	N	2	380
331	20231005	10260	10190	10650	10000	100959	1045103360	00	0.00	N	2	170
332	20231004	10090	10110	10160	9850	96336	963701690	00	0.00	N	3	0
333	20230927	10090	9650	10110	9600	61261	606959560	00	0.00	N	2	270
334	20230926	9820	10150	10300	9770	164695	1642005970	00	0.00	N	5	-310
335	20230925	10130	10250	10900	10120	297184	3099103090	00	0.00	N	5	-20
336	20230922	10150	10040	10270	9760	80162	804107230	00	0.00	N	2	110
337	20230921	10040	10280	10480	10040	103976	1062116950	00	0.00	N	5	-420
338	20230920	10460	10690	10750	10260	143383	1497579670	00	0.00	N	5	-230
339	20230919	10690	10850	11040	10680	92446	997928040	00	0.00	N	2	20
340	20230918	10670	10850	10990	10580	92590	991455740	00	0.00	N	5	-320
341	20230915	10990	10850	11160	10850	122623	1352403790	00	0.00	N	2	30
342	20230914	10960	10560	11210	10500	309126	3370395290	00	0.00	N	2	540
343	20230913	10420	10750	10960	10300	213290	2239603880	00	0.00	N	5	-320
344	20230912	10740	11230	11340	10720	191412	2088409220	00	0.00	N	5	-460
345	20230911	11200	11850	11910	11190	280971	3219120730	00	0.00	N	5	-640
346	20230908	11840	12000	12270	11720	136061	1623900720	00	0.00	N	5	-130
347	20230907	11970	12150	12270	11790	188926	2256605950	00	0.00	N	5	-210
348	20230906	12180	12690	12780	12070	279080	3474187770	00	0.00	N	5	-520
349	20230905	12700	11870	12740	11740	349736	4312694120	00	0.00	N	2	780
350	20230904	11920	12310	12550	11880	178442	2159457850	00	0.00	N	5	-440
351	20230901	12360	12630	12780	12350	176344	2209902540	00	0.00	N	5	-370
352	20230831	12730	12700	12770	12330	274065	3438474920	00	0.00	N	5	-10
353	20230830	12740	12240	13190	12110	804747	10211775330	00	0.00	N	2	500
354	20230829	12240	12900	13330	12210	1011319	12826524480	00	0.00	N	5	-40
355	20230828	12280	12040	12280	11520	429505	5185535130	00	0.00	N	2	460
356	20230825	11820	11840	12480	11760	537075	6499683310	00	0.00	N	5	-300
357	20230824	12120	11550	12120	11150	498516	5839662130	00	0.00	N	2	670
358	20230823	11450	11350	12050	11300	517379	6045282060	00	0.00	N	2	180
359	20230822	11270	11920	12120	11240	541883	6332123270	00	0.00	N	5	-650
360	20230821	11920	10700	12200	10700	1166662	13427514850	00	0.00	N	2	1300
361	20230818	10620	10200	11080	10200	310993	3345402830	00	0.00	N	2	270
362	20230817	10350	10430	10700	10090	270190	2805700570	00	0.00	N	5	-210
363	20230816	10560	11750	11770	10550	577679	6346925140	00	0.00	N	5	-1270
364	20230814	11830	11380	11900	10810	697472	8065876920	00	0.00	N	2	850
365	20230811	10980	10730	11290	10500	161773	1772221580	00	0.00	N	2	240
366	20230810	10740	11080	11280	10610	184286	2005156450	00	0.00	N	5	-490
367	20230809	11230	10350	11730	10230	840102	9476843840	00	0.00	N	2	1000
368	20230808	10230	11180	11250	10210	339393	3595280800	00	0.00	N	5	-950
369	20230807	11180	12800	12800	11180	1704279	20858612200	00	0.00	N	5	-90
370	20230804	11270	9850	11370	9410	697236	7613024520	00	0.00	N	2	1390
371	20230803	9880	9850	10040	9720	52928	520380250	00	0.00	N	2	30
372	20230802	9850	9990	10190	9760	98265	978655750	00	0.00	N	5	-210
373	20230801	10060	10140	10230	9890	93066	931927800	00	0.00	N	5	-40
374	20230731	10100	9900	10230	9530	104909	1040132320	00	0.00	N	2	370
375	20230728	9730	9550	10010	9510	123498	1206020990	00	0.00	N	2	180
376	20230727	9550	9210	9600	9210	123157	1163223950	00	0.00	N	2	200
377	20230726	9350	10190	10200	8990	515919	4850912600	00	0.00	N	5	-830
378	20230725	10180	10970	11000	10000	320250	3287126120	00	0.00	N	5	-710
379	20230724	10890	12090	12090	10850	308311	3453251590	00	0.00	N	5	-1030
380	20230721	11920	12120	12230	11900	101598	1220208120	00	0.00	N	5	-310
381	20230720	12230	12250	12520	12130	105245	1298925170	00	0.00	N	5	-70
382	20230719	12300	12020	12370	12010	84220	1025195650	00	0.00	N	2	230
383	20230718	12070	12810	12820	12040	150845	1851719880	00	0.00	N	5	-520
384	20230717	12590	12370	12770	12040	124797	1538780210	00	0.00	N	2	280
385	20230714	12310	12110	12410	11940	93792	1138059870	00	0.00	N	2	220
386	20230713	12090	12140	12360	12090	69130	841498210	00	0.00	N	5	-50
387	20230712	12140	12440	12490	11980	111766	1358015090	00	0.00	N	5	-300
388	20230711	12440	12090	12600	12060	110968	1373575270	00	0.00	N	2	460
389	20230710	11980	11940	12500	11800	153451	1861135970	00	0.00	N	5	-20
390	20230707	12000	12250	12450	11930	150173	1813522120	00	0.00	N	5	-360
391	20230706	12360	12700	12800	12350	128464	1604744560	00	0.00	N	5	-430
392	20230705	12790	12890	12890	12370	199780	2515184430	00	0.00	N	5	-40
393	20230704	12830	13210	13400	12810	170128	2197563700	00	0.00	N	5	-370
394	20230703	13200	13550	13780	13200	129897	1742804000	00	0.00	N	5	-360
395	20230630	13560	13200	13650	12920	154725	2067802460	00	0.00	N	2	380
396	20230629	13180	13510	13690	12910	235100	3101384350	00	0.00	N	5	-420
397	20230628	13600	14420	14420	13600	291084	4039374200	00	0.00	N	5	-740
398	20230627	14340	14940	15050	14340	301822	4434472200	00	0.00	N	5	-420
399	20230626	14760	14340	14980	14300	258284	3797353130	00	0.00	N	2	260
400	20230623	14500	14350	14610	14210	187438	2698924520	00	0.00	N	2	350
401	20230622	14150	14070	14820	14050	442150	6402792570	00	0.00	N	2	120
402	20230621	14030	13710	14270	13700	266352	3736862550	00	0.00	N	2	300
403	20230620	13730	13930	13970	13610	176221	2426784880	00	0.00	N	5	-90
404	20230619	13820	14080	14120	13740	300221	4160160780	00	0.00	N	5	-490
405	20230616	14310	13930	14500	13830	288202	4108625880	00	0.00	N	2	340
406	20230615	13970	14060	14140	13480	231127	3179863650	00	0.00	N	5	-70
407	20230614	14040	14080	14330	13710	227742	3204950700	00	0.00	N	3	0
408	20230613	14040	14190	14370	14040	168876	2392817330	00	0.00	N	5	-160
409	20230612	14200	14690	14700	14160	207604	2970762290	00	0.00	N	5	-410
410	20230609	14610	14150	14900	14140	541868	7875945310	00	0.00	N	2	630
411	20230608	13980	14840	14840	13920	453889	6476343720	00	0.00	N	5	-910
412	20230607	14890	15340	15370	14890	340592	5099849260	00	0.00	N	5	-440
413	20230605	15330	15800	15860	15320	430292	6660893500	00	0.00	N	5	-650
414	20230602	15980	16200	16320	15820	396061	6355635500	00	0.00	N	2	20
415	20230601	15960	16300	16300	15870	408550	6540841700	00	0.00	N	5	-410
416	20230531	16370	16750	17040	16370	1027273	17159586160	00	0.00	N	2	10
417	20230530	16360	16510	17000	16360	952797	15903730690	00	0.00	N	5	-80
418	20230526	16440	15970	16840	15900	1506340	24733505430	00	0.00	N	2	590
419	20230525	15850	16390	17230	15760	2887053	47700730330	00	0.00	N	5	-120
420	20230524	15970	16370	16600	15880	858997	13909294610	00	0.00	N	5	-730
421	20230523	16700	16260	18300	16020	6282116	108803243980	00	0.00	N	2	440
422	20230522	16260	16100	16850	16090	986055	16078910050	00	0.00	N	5	-40
423	20230519	16300	18110	18120	16300	2491264	42735171140	00	0.00	N	5	-1010
424	20230518	17310	17320	18020	16570	4646651	81045398200	00	0.00	N	2	110
425	20230517	17200	19340	20750	17200	13817804	268751063970	00	0.00	N	5	-2140