KissMeData/425040/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	8390	8260	8460	8250	57010	476829010	00	0.00	N	2	90
3	20250212	8300	8180	8350	8150	34857	287861130	00	0.00	N	2	30
4	20250211	8270	8490	8490	8150	180772	1488893080	00	0.00	N	5	-140
5	20250210	8410	8250	8410	8010	95487	783574050	00	0.00	N	2	160
6	20250207	8250	7920	8710	7830	353750	2940559520	00	0.00	N	2	250
7	20250206	8000	7730	8010	7710	57418	452052900	00	0.00	N	2	270
8	20250205	7730	7630	7820	7630	47311	367153660	00	0.00	N	2	100
9	20250204	7630	7600	7750	7410	76833	586978270	00	0.00	N	2	190
10	20250203	7440	7510	7800	7250	229150	1697775460	00	0.00	N	5	-440
11	20250131	7880	8090	8090	7830	66346	524970910	00	0.00	N	5	-280
12	20250124	8160	8590	8650	8100	230782	1916984970	00	0.00	N	5	-350
13	20250123	8510	8830	8830	8450	77632	662621890	00	0.00	N	5	-310
14	20250122	8820	8650	8830	8470	51899	450081710	00	0.00	N	2	190
15	20250121	8630	8900	9060	8510	170568	1478803770	00	0.00	N	5	-260
16	20250120	8890	8910	8910	8700	53699	472489270	00	0.00	N	2	10
17	20250117	8880	8300	9030	8300	185730	1629045880	00	0.00	N	2	520
18	20250116	8360	8440	8540	8350	38037	320876450	00	0.00	N	5	-50
19	20250115	8410	8330	8410	8220	31583	262463220	00	0.00	N	2	140
20	20250114	8270	8150	8310	8060	37650	307448380	00	0.00	N	2	130
21	20250113	8140	8400	8420	8110	35818	293302600	00	0.00	N	5	-280
22	20250110	8420	8500	8580	8390	35669	301318140	00	0.00	N	5	-160
23	20250109	8580	8690	8690	8430	62743	535361720	00	0.00	N	5	-110
24	20250108	8690	8290	8720	8150	127853	1092838200	00	0.00	N	2	440
25	20250107	8250	8450	8520	8250	51853	431712180	00	0.00	N	5	-200
26	20250106	8450	8000	8520	8000	101422	850638340	00	0.00	N	2	400
27	20250103	8050	7790	8080	7430	83973	665782080	00	0.00	N	2	240
28	20250102	7810	7770	7930	7600	54840	424691990	00	0.00	N	5	-20
29	20241230	7830	7660	7900	7620	32378	250978840	00	0.00	N	2	50
30	20241227	7780	7910	8040	7670	60146	469250370	02	0.00	N	5	-140
31	20241226	7920	8000	8050	7810	77010	606626850	00	0.00	N	5	-40
32	20241224	7960	8210	8300	7960	51106	409797720	00	0.00	N	5	-250
33	20241223	8210	8020	8480	7910	84778	697237410	00	0.00	N	2	340
34	20241220	7870	8310	8320	7800	88414	706030910	00	0.00	N	5	-520
35	20241219	8390	8130	8500	8010	182660	1518107610	00	0.00	N	2	50
36	20241218	8340	7950	8340	7850	193628	1579642310	00	0.00	N	2	390
37	20241217	7950	7810	7950	7740	66520	521275990	00	0.00	N	2	140
38	20241216	7810	7630	8070	7610	75333	590106770	00	0.00	N	2	200
39	20241213	7610	7640	7740	7510	96577	735217870	00	0.00	N	5	-10
40	20241212	7620	7600	7800	7510	117170	894447950	00	0.00	N	2	20
41	20241211	7600	7140	7690	7140	93861	706375420	00	0.00	N	2	340
42	20241210	7260	6770	7390	6770	79963	572894470	00	0.00	N	2	460
43	20241209	6800	7500	7500	6780	195260	1371715980	00	0.00	N	5	-800
44	20241206	7600	7960	7960	7400	103475	785801370	00	0.00	N	5	-210
45	20241205	7810	7370	8050	7270	201894	1572311620	00	0.00	N	2	440
46	20241204	7370	7400	7490	7210	86746	634082070	00	0.00	N	5	-180
47	20241203	7550	7380	7740	7370	69125	524820520	00	0.00	N	2	150
48	20241202	7400	7720	7780	7370	54507	407281480	00	0.00	N	5	-250
49	20241129	7650	8000	8000	7580	115272	885666230	00	0.00	N	5	-350
50	20241128	8000	8020	8020	7820	46654	368371460	00	0.00	N	2	50
51	20241127	7950	8160	8160	7900	63107	504082730	00	0.00	N	5	-210
52	20241126	8160	8000	8170	7900	79163	638021350	00	0.00	N	2	160
53	20241125	8000	7840	8000	7820	73034	579528620	00	0.00	N	2	180
54	20241122	7820	7710	8050	7710	86327	682392830	00	0.00	N	2	100
55	20241121	7720	7780	7870	7620	63184	490385400	00	0.00	N	2	10
56	20241120	7710	7910	7950	7690	52045	404928090	00	0.00	N	5	-220
57	20241119	7930	7870	8090	7800	90976	720662850	00	0.00	N	5	-10
58	20241118	7940	7900	8210	7850	83662	671108720	00	0.00	N	2	10
59	20241115	7930	7550	7990	7460	151484	1178905260	00	0.00	N	2	290
60	20241114	7640	7720	8140	7370	158987	1240746400	00	0.00	N	5	-60
61	20241113	7700	7960	8080	7610	154163	1197973140	00	0.00	N	5	-190
62	20241112	7890	8130	8180	7810	121289	955182270	00	0.00	N	5	-170
63	20241111	8060	8430	8490	7870	370582	3011351250	00	0.00	N	5	-370
64	20241108	8430	9440	9570	8220	746041	6332073710	00	0.00	N	5	-1160
65	20241107	9590	9500	9590	9200	73430	688213870	00	0.00	N	2	140
66	20241106	9450	9470	9700	9380	107000	1022059930	00	0.00	N	2	100
67	20241105	9350	9170	9540	9140	74095	697352620	00	0.00	N	2	90
68	20241104	9260	9150	9400	9140	68415	635218920	00	0.00	N	2	130
69	20241101	9130	9240	9240	8960	43664	394998920	00	0.00	N	5	-120
70	20241031	9250	8810	9300	8650	77232	699694350	00	0.00	N	2	380
71	20241030	8870	8940	9100	8810	33591	300299220	00	0.00	N	5	-70
72	20241029	8940	8880	8960	8700	53435	472102760	00	0.00	N	2	20
73	20241028	8920	8650	8940	8650	90388	800834830	00	0.00	N	2	220
74	20241025	8700	9020	9020	8570	103621	902875920	00	0.00	N	5	-240
75	20241024	8940	9190	9190	8860	70984	635635530	00	0.00	N	5	-340
76	20241023	9280	8950	9310	8760	133253	1206565300	00	0.00	N	2	510
77	20241022	8770	9200	9280	8770	134982	1206120070	00	0.00	N	5	-520
78	20241021	9290	9230	9370	9050	78946	725262860	00	0.00	N	2	60
79	20241018	9230	9790	9790	9220	112674	1057711520	00	0.00	N	5	-570
80	20241017	9800	9460	9900	9320	116745	1114216980	00	0.00	N	2	360
81	20241016	9440	9700	9700	9410	75836	720182970	00	0.00	N	5	-440
82	20241015	9880	9930	10130	9780	67414	669244930	00	0.00	N	2	80
83	20241014	9800	9630	9980	9620	46500	454491420	00	0.00	N	2	110
84	20241011	9690	9900	9980	9650	56630	555661270	00	0.00	N	5	-120
85	20241010	9810	9960	10200	9700	73969	729544340	00	0.00	N	5	-130
86	20241008	9940	9970	10350	9810	69285	689870100	00	0.00	N	5	-200
87	20241007	10140	9740	10150	9610	58931	586205520	00	0.00	N	2	410
88	20241004	9730	9710	9900	9600	75317	735794770	00	0.00	N	2	110
89	20241002	9620	9710	9890	9500	62514	604766890	00	0.00	N	5	-320
90	20240930	9940	10240	10290	9730	148768	1476685590	00	0.00	N	5	-300
91	20240927	10240	10160	10360	10070	119593	1219986130	00	0.00	N	3	0
92	20240926	10240	9530	10820	9510	758242	7768200800	00	0.00	N	2	850
93	20240925	9390	9410	9640	9350	119093	1130973520	00	0.00	N	2	70
94	20240924	9320	9230	9320	9080	62414	575342850	00	0.00	N	2	140
95	20240923	9180	9070	9280	9000	64164	590729960	00	0.00	N	2	40
96	20240920	9140	9240	9440	9070	84509	779752360	00	0.00	N	2	60
97	20240919	9080	9440	9460	8950	103358	942983390	00	0.00	N	5	-330
98	20240913	9410	9470	9500	9200	129829	1207610070	00	0.00	N	5	-50
99	20240912	9460	9560	10050	9390	355480	3396938530	00	0.00	N	2	70
100	20240911	9390	9480	9680	9350	73755	703141670	00	0.00	N	5	-60
101	20240910	9450	9810	9830	9370	85943	818196370	00	0.00	N	5	-350
102	20240909	9800	9590	9830	9350	95870	920230470	00	0.00	N	2	120
103	20240906	9680	9700	9770	9410	110264	1056347200	00	0.00	N	5	-90
104	20240905	9770	10110	10240	9720	97288	962998570	00	0.00	N	5	-340
105	20240904	10110	10250	10250	9960	190999	1919391670	00	0.00	N	5	-470
106	20240903	10580	10720	11000	10580	66656	719463480	00	0.00	N	5	-130
107	20240902	10710	11110	11170	10690	88322	955621480	00	0.00	N	5	-460
108	20240830	11170	11130	11280	10920	78876	873911550	00	0.00	N	2	50
109	20240829	11120	11360	11360	11080	77291	862969150	00	0.00	N	5	-390
110	20240828	11510	11740	11760	11200	140616	1610886600	00	0.00	N	5	-10
111	20240827	11520	11270	11570	10950	83248	943982600	00	0.00	N	2	240
112	20240826	11280	11650	11650	11100	52861	593424700	00	0.00	N	5	-190
113	20240823	11470	11300	11500	11230	41541	471676810	00	0.00	N	5	-10
114	20240822	11480	11920	11950	11410	72100	833703570	00	0.00	N	5	-340
115	20240821	11820	11800	12000	11610	50389	592607790	00	0.00	N	5	-60
116	20240820	11880	11630	11910	11560	56978	671721820	00	0.00	N	2	350
117	20240819	11530	11900	11920	11520	64798	758126430	00	0.00	N	5	-360
118	20240816	11890	12070	12290	11780	121737	1457752010	00	0.00	N	5	-110
119	20240814	12000	11990	12020	11810	63968	763249470	00	0.00	N	2	350
120	20240813	11650	11800	11930	11550	62716	730252830	00	0.00	N	5	-180
121	20240812	11830	11210	12100	11210	144685	1712824660	00	0.00	N	2	550
122	20240809	11280	11580	11810	11280	318241	3652552890	00	0.00	N	5	-140
123	20240808	11420	11220	11570	11030	121703	1379253850	00	0.00	N	5	-20
124	20240807	11440	10580	11630	10580	179487	2025783220	00	0.00	N	2	640
125	20240806	10800	10290	11290	10290	283907	3059861990	00	0.00	N	2	530
126	20240805	10270	12330	12650	9990	430750	4847431560	00	0.00	N	5	-2640
127	20240802	12910	13510	13510	12860	145612	1908555030	00	0.00	N	5	-940
128	20240801	13850	13930	14380	13680	102456	1426506540	00	0.00	N	2	100
129	20240731	13750	13400	13780	13100	127712	1706474000	00	0.00	N	2	370
130	20240730	13380	13800	13950	13240	113508	1521340880	00	0.00	N	5	-570
131	20240729	13950	13700	13950	13570	81501	1118243010	00	0.00	N	2	250
132	20240726	13700	13660	13790	13470	75837	1031291520	00	0.00	N	2	40
133	20240725	13660	13850	13850	13480	100117	1362739750	00	0.00	N	5	-340
134	20240724	14000	13610	14140	13610	55182	769160690	00	0.00	N	2	200
135	20240723	13800	14280	14440	13790	79824	1115446800	00	0.00	N	5	-300
136	20240722	14100	14740	14800	13960	185919	2639020330	00	0.00	N	5	-640
137	20240719	14740	14580	14920	14460	55698	817133400	00	0.00	N	2	40
138	20240718	14700	14630	14760	14120	107178	1552413390	00	0.00	N	5	-180
139	20240717	14880	15610	15710	14810	307289	4661496990	00	0.00	N	5	-720
140	20240716	15600	15850	15850	15490	101656	1582706630	00	0.00	N	5	-250
141	20240715	15850	15750	15920	15530	71203	1121637840	00	0.00	N	2	110
142	20240712	15740	15900	16070	15660	69342	1095820520	00	0.00	N	5	-230
143	20240711	15970	15980	16250	15860	116038	1863045310	00	0.00	N	2	220
144	20240710	15750	16100	16210	15610	151543	2386658410	00	0.00	N	5	-350
145	20240709	16100	16330	16500	16100	125606	2038571200	00	0.00	N	5	-300
146	20240708	16400	16200	16460	15980	88326	1436335360	00	0.00	N	2	190
147	20240705	16210	16370	16720	16150	124187	2033260960	00	0.00	N	5	-70
148	20240704	16280	15520	16300	15520	159270	2550943350	00	0.00	N	2	760
149	20240703	15520	15750	15950	15400	133680	2081029650	00	0.00	N	5	-250
150	20240702	15770	16110	16200	15770	130079	2064970550	00	0.00	N	5	-430
151	20240701	16200	16120	16350	16050	107411	1734475340	00	0.00	N	5	-10
152	20240628	16210	16200	16400	16000	95250	1536072910	00	0.00	N	3	0
153	20240627	16210	16210	16440	15940	80121	1296393820	00	0.00	N	5	-90
154	20240626	16300	15780	16600	15640	169529	2756541160	00	0.00	N	2	540
155	20240625	15760	15600	15960	15370	153737	2404263190	00	0.00	N	2	110
156	20240624	15650	16100	16200	15490	174897	2748730560	00	0.00	N	5	-450
157	20240621	16100	16500	16500	15900	167262	2689719900	00	0.00	N	5	-420
158	20240620	16520	16800	16890	16510	115716	1920347360	00	0.00	N	5	-280
159	20240619	16800	16760	17130	16520	173085	2898328190	00	0.00	N	2	60
160	20240618	16740	17090	17280	16500	220238	3695074160	00	0.00	N	5	-260
161	20240617	17000	17400	17470	16990	146201	2507176490	00	0.00	N	5	-390
162	20240614	17390	17530	17630	17190	134610	2337527560	00	0.00	N	5	-20
163	20240613	17410	17720	17750	17410	180641	3168746290	00	0.00	N	5	-170
164	20240612	17580	17620	17950	17550	135883	2400107370	00	0.00	N	5	-40
165	20240611	17620	17840	18170	17540	174328	3115380680	00	0.00	N	2	70
166	20240610	17550	17460	17800	17410	129571	2273678640	00	0.00	N	5	-30
167	20240607	17580	17440	17870	17380	156484	2759619960	00	0.00	N	2	200
168	20240605	17380	18100	18230	17350	268777	4754244110	00	0.00	N	5	-500
169	20240604	17880	18350	18510	17810	217573	3948877070	00	0.00	N	5	-490
170	20240603	18370	19010	19010	18200	494520	9134462690	00	0.00	N	5	-880
171	20240531	19250	18950	19400	18250	818772	15518619230	00	0.00	N	2	420
172	20240530	18830	19760	19770	18720	1016716	19478402080	00	0.00	N	5	-2020
173	20240529	20850	20050	21000	20000	917251	18805806190	00	0.00	N	2	850
174	20240528	20000	18900	20300	18860	746868	14834051430	00	0.00	N	2	1060
175	20240527	18940	18270	18980	18080	190173	3499143180	00	0.00	N	2	690
176	20240524	18250	18750	18900	18170	193665	3563363600	00	0.00	N	5	-680
177	20240523	18930	19100	19150	18600	141894	2668611930	00	0.00	N	5	-50
178	20240522	18980	19370	19510	18880	153230	2910678560	00	0.00	N	5	-390
179	20240521	19370	20000	20100	19060	190410	3696414550	00	0.00	N	5	-620
180	20240520	19990	20050	20100	19620	115564	2296818560	00	0.00	N	2	170
181	20240517	19820	19950	20450	19640	256688	5148855570	00	0.00	N	5	-130
182	20240516	19950	19150	19950	18970	344227	6738650920	00	0.00	N	2	1050
183	20240514	18900	18190	18940	18020	135240	2524642740	00	0.00	N	2	700
184	20240513	18200	18580	18670	17950	102038	1860652140	00	0.00	N	5	-240
185	20240510	18440	19080	19080	18380	148563	2755860390	00	0.00	N	5	-490
186	20240509	18930	19280	19280	18800	143428	2724459130	00	0.00	N	5	-370
187	20240508	19300	19460	19650	19270	96295	1865770140	00	0.00	N	5	-130
188	20240507	19430	19480	19600	19300	161283	3134745210	00	0.00	N	2	290
189	20240503	19140	19260	19520	19090	101960	1957911470	00	0.00	N	2	10
190	20240502	19130	18960	19170	18800	122853	2333179790	00	0.00	N	2	100
191	20240430	19030	19400	19630	18870	210847	4032717330	00	0.00	N	5	-320
192	20240429	19350	19550	19670	19220	110019	2136007340	00	0.00	N	5	-100
193	20240426	19450	19150	19460	19070	130530	2518883870	00	0.00	N	2	500
194	20240425	18950	18810	19750	18730	197277	3783450370	00	0.00	N	5	-200
195	20240424	19150	19000	19370	18740	319532	6085687330	00	0.00	N	2	480
196	20240423	18670	20050	20050	18650	383981	7327743480	00	0.00	N	5	-1100
197	20240422	19770	20750	21100	19430	490539	9782398490	00	0.00	N	5	-1530
198	20240419	21300	21850	21900	20450	411403	8677136650	00	0.00	N	5	-750
199	20240418	22050	21550	22050	21400	364993	7929070600	00	0.00	N	2	600
200	20240417	21450	20600	21650	20400	376954	7960046750	00	0.00	N	2	1150
201	20240416	20300	21550	22100	20050	504615	10528917150	00	0.00	N	5	-1250
202	20240415	21550	21100	22350	20750	697596	15162104050	00	0.00	N	2	400
203	20240412	21150	21550	21850	21150	304481	6539040400	00	0.00	N	5	-50
204	20240411	21200	20450	21350	20100	265983	5515604950	00	0.00	N	2	200
205	20240409	21000	19900	21850	19900	641687	13558023260	00	0.00	N	2	1100
206	20240408	19900	21050	21150	19900	194001	3962940070	00	0.00	N	5	-1150
207	20240405	21050	20800	21300	20250	331417	6853819900	00	0.00	N	5	-400
208	20240404	21450	21550	22300	21000	675030	14631523850	00	0.00	N	2	100
209	20240403	21350	20700	21650	20050	324823	6790475200	00	0.00	N	2	250
210	20240402	21100	21050	21650	20250	597503	12470827550	00	0.00	N	5	-100
211	20240401	21200	21350	22500	20700	817585	17668502550	00	0.00	N	2	400
212	20240329	20800	21100	21300	20600	379363	7960071950	00	0.00	N	5	-300
213	20240328	21100	19600	21300	19550	734804	15135924180	00	0.00	N	2	1150
214	20240327	19950	18420	20300	18360	713191	13952573990	00	0.00	N	2	1420
215	20240326	18530	18040	19100	18040	285365	5323572960	00	0.00	N	2	350
216	20240325	18180	18950	19060	17990	302828	5539490040	00	0.00	N	5	-770
217	20240322	18950	19310	19320	18520	259941	4906106500	00	0.00	N	5	-150
218	20240321	19100	18750	19430	18680	468276	8977349800	00	0.00	N	2	690
219	20240320	18410	17870	18600	17870	459107	8385621560	00	0.00	N	2	730
220	20240319	17680	18170	18170	17580	328488	5836615620	00	0.00	N	5	-500
221	20240318	18180	18950	19010	18090	464890	8523081110	00	0.00	N	5	-730
222	20240315	18910	19670	19870	18880	322407	6204588310	00	0.00	N	5	-1010
223	20240314	19920	21000	21550	19870	382127	7840579300	00	0.00	N	5	-930
224	20240313	20850	21500	21700	20500	588657	12395042100	00	0.00	N	5	-900
225	20240312	21750	19460	22800	19100	2967399	63848847660	00	0.00	N	2	1970
226	20240311	19780	20900	21100	19520	1511639	30582282780	00	0.00	N	2	430
227	20240308	19350	20150	21800	18630	3226167	64374820990	00	0.00	N	2	1900
228	20240307	17450	17250	17810	17230	167837	2923450170	00	0.00	N	2	200
229	20240306	17250	17380	17400	16680	325211	5496061050	00	0.00	N	5	-320
230	20240305	17570	18050	18050	17390	149042	2623333420	00	0.00	N	5	-320
231	20240304	17890	18000	18390	17750	204661	3697330230	00	0.00	N	2	240
232	20240229	17650	17990	18030	17350	202983	3594949660	00	0.00	N	5	-510
233	20240228	18160	17800	18490	17800	172045	3135600650	00	0.00	N	2	110
234	20240227	18050	18980	19280	17610	372835	6754260260	00	0.00	N	5	-1250
235	20240226	19300	20300	20400	19290	202361	3984261770	00	0.00	N	5	-1050
236	20240223	20350	19600	20700	18990	393515	7801522010	00	0.00	N	2	1280
237	20240222	19070	18900	19300	18560	131924	2497144740	00	0.00	N	2	370
238	20240221	18700	18800	18970	18420	166394	3102519620	00	0.00	N	5	-350
239	20240220	19050	18980	19170	18700	108599	2055662870	00	0.00	N	2	70
240	20240219	18980	19200	19310	18730	111000	2107229610	00	0.00	N	5	-330
241	20240216	19310	19520	19860	19200	88176	1713278890	00	0.00	N	5	-400
242	20240215	19710	20000	20500	18990	347807	6780504750	00	0.00	N	5	-200
243	20240214	19910	18290	19930	17930	377196	7292825180	00	0.00	N	2	1550
244	20240213	18360	18310	18690	18190	181511	3343363370	00	0.00	N	2	70
245	20240208	18290	18010	18580	17850	132772	2427349390	00	0.00	N	2	280
246	20240207	18010	18870	18870	17910	120934	2204895630	00	0.00	N	5	-570
247	20240206	18580	18700	18890	17830	162844	2973178690	00	0.00	N	2	60
248	20240205	18520	19020	19020	18360	90967	1693872880	00	0.00	N	5	-380
249	20240202	18900	18790	19150	18610	172752	3265346210	00	0.00	N	2	90
250	20240201	18810	18500	19390	18460	257077	4849813210	00	0.00	N	2	190
251	20240131	18620	18830	19160	18440	151501	2829731520	00	0.00	N	5	-610
252	20240130	19230	20450	20450	18540	544221	10374066110	00	0.00	N	5	-1220
253	20240129	20450	21750	21850	20200	300727	6259460600	00	0.00	N	5	-1550
254	20240126	22000	21900	22000	20500	354262	7490867300	00	0.00	N	3	0
255	20240125	22000	21250	23500	20700	721453	16138606850	00	0.00	N	2	200
256	20240124	21800	21050	22250	20700	201473	4362955750	00	0.00	N	2	1000
257	20240123	20800	21550	21550	20400	181606	3769516350	00	0.00	N	5	-850
258	20240122	21650	21850	22450	21400	215125	4691940650	00	0.00	N	2	650
259	20240119	21000	21400	21750	20500	159880	3366881150	00	0.00	N	2	100
260	20240118	20900	20600	21300	20300	73438	1524744050	00	0.00	N	2	300
261	20240117	20600	20950	21600	20150	62542	1286789150	00	0.00	N	5	-350
262	20240116	20950	21500	21500	20350	93254	1939584450	00	0.00	N	5	-550
263	20240115	21500	23000	23000	21300	133077	2872232450	00	0.00	N	5	-1300
264	20240112	22800	23100	23100	22200	42653	963374300	00	0.00	N	5	-300
265	20240111	23100	22700	23100	22400	51913	1178896550	00	0.00	N	2	650
266	20240110	22450	23000	23300	22150	67607	1514449400	00	0.00	N	5	-450
267	20240109	22900	23200	23550	22800	102801	2375102850	00	0.00	N	2	100
268	20240108	22800	22600	23450	22100	83997	1920844350	00	0.00	N	2	150
269	20240105	22650	23150	23600	22500	96673	2209499500	00	0.00	N	5	-450
270	20240104	23100	24000	24200	22800	148103	3460358550	00	0.00	N	5	-800
271	20240103	23900	24500	24750	23350	225959	5394442700	00	0.00	N	5	-1200
272	20240102	25100	26550	27500	23900	354204	8816292850	01	-50.00	N	5	-700
273	20231228	25800	26750	26950	24250	795438	20344346650	00	0.00	N	5	-700
274	20231227	26500	25500	26500	25500	385722	10057226900	02	0.00	N	2	1050
275	20231226	25450	25000	25450	24525	242712	6102660600	00	0.00	N	2	450
276	20231222	25000	23750	25850	23725	503790	12593911700	00	0.00	N	2	1600
277	20231221	23400	23650	24100	23250	145004	3405678150	00	0.00	N	5	-500
278	20231220	23900	24050	24250	23525	151636	3620052250	00	0.00	N	5	-150
279	20231219	24050	23150	24500	23000	451582	10844376700	00	0.00	N	2	1375
280	20231218	22675	23450	24050	22000	505016	11597682250	00	0.00	N	5	-650
281	20231215	23325	22475	23400	22475	311818	7218973100	00	0.00	N	2	1000
282	20231214	22325	21500	22925	21500	330478	7421267750	00	0.00	N	2	825
283	20231213	21500	21100	22050	21075	189326	4082661950	00	0.00	N	2	50
284	20231212	21450	21850	22150	20975	229262	4897405250	00	0.00	N	5	-450
285	20231211	21900	21550	22000	21025	176120	3819754600	00	0.00	N	2	250
286	20231208	21650	21125	22150	20700	296426	6383776750	00	0.00	N	2	775
287	20231207	20875	20425	21075	20050	187502	3886343800	00	0.00	N	2	325
288	20231206	20550	18900	20725	18825	415758	8358110150	00	0.00	N	2	1825
289	20231205	18725	19825	19875	18525	213720	4071098100	00	0.00	N	5	-1325
290	20231204	20050	20850	20875	19750	119848	2411677500	00	0.00	N	5	-450
291	20231201	20500	19900	20850	19625	243332	4977764100	00	0.00	N	2	650
292	20231130	19850	18850	20225	18800	269002	5297479050	00	0.00	N	2	1050
293	20231129	18800	18625	18850	18400	92374	1716932750	00	0.00	N	2	100
294	20231128	18700	18700	19000	18250	97684	1824789250	00	0.00	N	2	125
295	20231127	18575	18500	18875	17950	108072	1993559600	00	0.00	N	2	125
296	20231124	18450	18875	19050	18250	110394	2050439050	00	0.00	N	5	-425
297	20231123	18875	18000	19075	17850	247528	4638089000	00	0.00	N	2	1000
298	20231122	17875	17200	18250	17200	114890	2053801950	00	0.00	N	2	350
299	20231121	17525	17500	17800	17350	125970	2211017950	00	0.00	N	2	25
300	20231120	17500	17150	17575	17050	122670	2125478900	00	0.00	N	2	25
301	20231117	17475	17450	17875	17000	182130	3173923500	00	0.00	N	5	-25
302	20231116	17500	16425	17500	16275	234246	3965498950	00	0.00	N	2	1100
303	20231115	16400	16150	16925	16100	330018	5476520700	00	0.00	N	2	625
304	20231114	15775	15425	15800	15375	62962	981498100	00	0.00	N	2	200
305	20231113	15575	16000	16450	15400	71572	1130490600	00	0.00	N	5	-300
306	20231110	15875	15750	16175	15575	49158	775240550	00	0.00	N	5	-125
307	20231109	16000	16200	16575	15850	50260	809562450	00	0.00	N	5	-275
308	20231108	16275	16550	16975	16100	110258	1822888350	00	0.00	N	5	-175
309	20231107	16450	17000	17125	16150	144012	2393000150	00	0.00	N	5	-500
310	20231106	16950	17450	17525	16950	196720	3374274650	00	0.00	N	5	-50
311	20231103	17000	17200	17200	16750	31338	532290400	00	0.00	N	2	75
312	20231102	16925	16300	16975	16125	86552	1444711950	00	0.00	N	2	1100
313	20231101	15825	15600	16050	15500	30106	476431600	00	0.00	N	2	425
314	20231031	15400	16350	16500	15325	65082	1020706400	00	0.00	N	5	-900
315	20231030	16300	15450	16675	15450	62398	1005055500	00	0.00	N	2	700
316	20231027	15600	15600	15875	15325	44234	691042100	00	0.00	N	5	-100
317	20231026	15700	16475	16675	15225	114558	1809467100	00	0.00	N	5	-1175
318	20231025	16875	17375	17375	16825	43920	747287950	00	0.00	N	5	-275
319	20231024	17150	16675	17150	16075	58026	968168900	00	0.00	N	2	500
320	20231023	16650	17600	17600	16500	75598	1283069200	00	0.00	N	5	-725
321	20231020	17375	17925	17925	16700	86550	1493010900	00	0.00	N	5	-600
322	20231019	17975	18650	18650	17850	84678	1533026100	00	0.00	N	5	-900
323	20231018	18875	18750	19475	18550	45818	866565800	00	0.00	N	5	-125
324	20231017	19000	18750	19475	18625	57686	1086459200	00	0.00	N	2	425
325	20231016	18575	19025	19025	18275	70100	1296607500	00	0.00	N	5	-750
326	20231013	19325	20000	20275	19150	75220	1475488900	00	0.00	N	5	-575
327	20231012	19900	19200	20075	19100	66924	1315350400	00	0.00	N	2	875
328	20231011	19025	18425	19100	18425	64530	1213926650	00	0.00	N	2	950
329	20231010	18075	19125	19125	17875	59878	1103319400	00	0.00	N	5	-400
330	20231006	18475	18025	18600	18025	33774	621348500	00	0.00	N	2	450
331	20231005	18025	19200	19200	18000	83632	1536327100	00	0.00	N	5	-800
332	20231004	18825	19625	19625	18075	156236	2902128300	00	0.00	N	5	-800
333	20230927	19625	18875	19725	18625	48680	943137950	00	0.00	N	2	725
334	20230926	18900	18800	19100	18625	41818	789420400	00	0.00	N	2	100
335	20230925	18800	19000	19150	18575	37958	715838500	00	0.00	N	5	-200
336	20230922	19000	18875	19325	18700	73674	1397539050	00	0.00	N	5	-150
337	20230921	19150	19275	19850	19075	85264	1650310350	00	0.00	N	5	-450
338	20230920	19600	19900	20125	19450	101160	1988920550	00	0.00	N	5	-450
339	20230919	20050	20825	21025	19625	256284	5145335900	00	0.00	N	5	-975
340	20230918	42050	43000	43150	41300	65849	2772340150	00	0.00	N	5	-1350
341	20230915	43400	43850	44850	42350	115739	5089455600	00	0.00	N	5	-850
342	20230914	44250	39050	44350	39050	206351	8829204850	00	0.00	N	2	5200
343	20230913	39050	39700	41150	38300	64856	2557827600	00	0.00	N	5	-1200
344	20230912	40250	40600	40600	39350	42699	1708327600	00	0.00	N	2	200
345	20230911	40050	40750	41250	39500	81086	3247932550	00	0.00	N	5	-1200
346	20230908	41250	42100	42100	41250	52027	2161923200	00	0.00	N	5	-1050
347	20230907	42300	42600	42900	41000	51221	2165476600	00	0.00	N	5	-800
348	20230906	43100	43650	43800	42650	56562	2447916050	00	0.00	N	5	-200
349	20230905	43300	42650	43450	42100	57211	2452353950	00	0.00	N	2	700
350	20230904	42600	43450	43450	41600	52069	2208870600	00	0.00	N	5	-250
351	20230901	42850	42350	43600	41950	104365	4502066700	00	0.00	N	2	1000
352	20230831	41850	41450	42500	41050	59438	2500648850	00	0.00	N	2	700
353	20230830	41150	40300	42200	40150	108458	4486969150	00	0.00	N	2	1350
354	20230829	39800	40200	40800	39150	102038	4059619200	00	0.00	N	5	-400
355	20230828	40200	39850	40700	39000	82333	3290050650	00	0.00	N	2	850
356	20230825	39350	37900	39550	37600	74704	2914293650	00	0.00	N	2	750
357	20230824	38600	37950	39350	37850	91810	3542392700	00	0.00	N	2	1500
358	20230823	37100	37350	37700	36500	61981	2288577250	00	0.00	N	5	-400
359	20230822	37500	37750	38700	37000	57832	2174986600	00	0.00	N	2	50
360	20230821	37450	39050	39100	36950	115397	4350507150	00	0.00	N	5	-1700
361	20230818	39150	39400	40050	38500	35525	1391456900	00	0.00	N	5	-600
362	20230817	39750	38000	40050	37400	69999	2731429150	00	0.00	N	2	1250
363	20230816	38500	39800	40350	37850	160203	6195713450	00	0.00	N	5	-2100
364	20230814	40600	40750	41050	39900	43092	1739226800	00	0.00	N	5	-400
365	20230811	41000	40950	41450	40450	64534	2650628750	00	0.00	N	2	50
366	20230810	40950	42500	42500	40450	112454	4601789050	00	0.00	N	5	-1700
367	20230809	42650	43400	43500	42400	51430	2200897050	00	0.00	N	5	-900
368	20230808	43550	43300	44600	42400	86560	3763696050	00	0.00	N	2	700
369	20230807	42850	42850	43500	41600	84458	3590255600	00	0.00	N	5	-150
370	20230804	43000	44600	45350	42600	135092	5852866250	00	0.00	N	5	-1500
371	20230803	44500	43950	44650	42300	168741	7347886150	00	0.00	N	2	800
372	20230802	43700	49900	49900	42400	555628	25164655800	00	0.00	N	5	-6500
373	20230801	50200	52800	52800	49700	160296	8066347150	00	0.00	N	5	-2200
374	20230731	52400	53400	53400	51500	106072	5564611900	00	0.00	N	2	400
375	20230728	52000	49550	52100	49550	127050	6538072500	00	0.00	N	2	2250
376	20230727	49750	48550	51100	48250	86056	4299982550	00	0.00	N	2	1100
377	20230726	48650	51800	52300	48300	168667	8405711750	00	0.00	N	5	-2950
378	20230725	51600	52000	52700	50000	166587	8492236800	00	0.00	N	5	-700
379	20230724	52300	50100	52400	49050	119701	6103287350	00	0.00	N	2	1700
380	20230721	50600	50600	51600	50000	87329	4417205200	00	0.00	N	5	-1200
381	20230720	51800	49950	52500	49900	104682	5334689950	00	0.00	N	2	1300
382	20230719	50500	52900	53600	50000	203315	10377307100	00	0.00	N	5	-2400
383	20230718	52900	51800	53800	50900	167149	8777969500	00	0.00	N	2	1500
384	20230717	51400	50700	53400	49900	147885	7625931650	00	0.00	N	2	200
385	20230714	51200	53100	54800	51100	254763	13468957400	00	0.00	N	5	-900
386	20230713	52100	53900	54000	51700	133055	6995728500	00	0.00	N	5	-1000
387	20230712	53100	53100	54500	52300	159585	8516143800	00	0.00	N	2	200
388	20230711	52900	49550	53000	49000	247016	12698265050	00	0.00	N	2	3350
389	20230710	49550	49150	50600	47850	164265	8071822150	00	0.00	N	2	500
390	20230707	49050	50100	50600	48850	119524	5898801400	00	0.00	N	5	-1050
391	20230706	50100	51400	52200	49700	227318	11494678200	00	0.00	N	5	-1700
392	20230705	51800	52800	53100	51100	194561	10089113900	00	0.00	N	5	-800
393	20230704	52600	56600	57000	52300	396337	21291269400	00	0.00	N	5	-4000
394	20230703	56600	58400	58900	56600	192599	11074931300	00	0.00	N	5	-1800
395	20230630	58400	57500	59100	56400	168829	9788905500	00	0.00	N	2	900
396	20230629	57500	56600	59000	56300	210122	12189154600	00	0.00	N	2	1300
397	20230628	56200	56900	57400	54500	177596	9957181300	00	0.00	N	5	-400
398	20230627	56600	55700	57400	55300	181079	10182167200	00	0.00	N	2	900
399	20230626	55700	55400	57800	54800	177405	9977625000	00	0.00	N	5	-700
400	20230623	56400	56800	59100	55900	154446	8843096600	00	0.00	N	5	-800
401	20230622	57200	55400	57900	54700	317351	17798284100	00	0.00	N	5	-700
402	20230621	57900	59700	60000	56700	350754	20352921800	00	0.00	N	5	-2200
403	20230620	60100	58100	61800	56200	423590	25082940300	00	0.00	N	2	2000
404	20230619	58100	57800	59500	57000	222112	12941919900	00	0.00	N	2	400
405	20230616	57700	58900	58900	55000	363287	20747642800	00	0.00	N	5	-1200
406	20230615	58900	56300	59500	55400	418293	24268865100	00	0.00	N	2	3000
407	20230614	55900	57900	58600	55500	296190	16843549600	00	0.00	N	5	-1300
408	20230613	57200	57400	60000	56500	486322	28224568000	00	0.00	N	2	1200
409	20230612	56000	52900	56400	52000	442338	24209445800	00	0.00	N	2	2600
410	20230609	53400	49900	54800	49200	959298	49542420450	00	0.00	N	2	3400
411	20230608	50000	47850	50500	47300	221733	11000526400	00	0.00	N	2	1400
412	20230607	48600	48400	50200	47050	212659	10357848450	00	0.00	N	2	200
413	20230605	48400	50500	50600	48050	186933	9111781100	00	0.00	N	5	-2200
414	20230602	50600	50600	51100	48400	311624	15556503200	00	0.00	N	3	0
415	20230601	50600	47350	50800	46650	390672	19288532350	00	0.00	N	2	2500
416	20230531	48100	48400	49550	47750	248953	12059238150	00	0.00	N	3	0
417	20230530	48100	44900	50200	44850	803142	38451373800	00	0.00	N	2	4300
418	20230526	43800	41450	44900	41400	337627	14780036400	00	0.00	N	2	2550
419	20230525	41250	43450	45000	40950	192672	8133524050	00	0.00	N	5	-1650
420	20230524	42900	42800	43750	42000	88341	3779058300	00	0.00	N	5	-450
421	20230523	43350	44350	44550	43350	99060	4348280800	00	0.00	N	5	-900
422	20230522	44250	41150	44700	41150	383849	16702911200	00	0.00	N	2	3650
423	20230519	40600	38600	40650	38600	229111	9176644400	00	0.00	N	2	2900
424	20230518	37700	37850	38600	37500	62920	2393669050	00	0.00	N	2	200
425	20230517	37500	37300	38050	36400	51858	1943338350	00	0.00	N	2	200
426	20230516	37300	37450	38450	36650	116317	4384503550	00	0.00	N	2	1250
427	20230515	36050	37600	37800	35700	131257	4781915950	00	0.00	N	5	-2050
428	20230512	38100	38900	38900	37800	72390	2761803900	00	0.00	N	5	-800
429	20230511	38900	40600	41900	38450	97098	3837066000	00	0.00	N	5	-1700
430	20230510	40600	39300	41650	39300	190556	7786106850	00	0.00	N	2	1800
431	20230509	38800	39350	39600	38450	38020	1477999900	00	0.00	N	5	-600
432	20230508	39400	38350	39600	38050	64513	2508963550	00	0.00	N	2	1600
433	20230504	37800	39600	39650	36600	155207	5859837650	00	0.00	N	5	-1700
434	20230503	39500	41050	41100	39300	89578	3574167200	00	0.00	N	5	-1400
435	20230502	40900	40950	41250	38550	50412	2052178250	00	0.00	N	2	50
436	20230428	40850	41550	43500	40550	164354	6869013500	00	0.00	N	5	-500
437	20230427	41350	41350	42150	40350	55993	2317309450	00	0.00	N	2	400
438	20230426	40950	39600	41550	39250	84189	3432801950	00	0.00	N	2	1150
439	20230425	39800	41250	42900	38800	178283	7182456250	00	0.00	N	5	-1650
440	20230424	41450	43200	43250	40550	149929	6263313700	00	0.00	N	5	-1150
441	20230421	42600	41700	44450	41500	227985	9777712900	00	0.00	N	2	300
442	20230420	42300	41500	44800	41450	492947	21503246550	00	0.00	N	2	850
443	20230419	41450	41300	42350	40450	204732	8436769600	00	0.00	N	2	150
444	20230418	41300	42400	42400	40900	118639	4918149300	00	0.00	N	5	-1200
445	20230417	42500	43150	43500	41850	162385	6903133800	00	0.00	N	5	-1300
446	20230414	43800	45500	47450	42950	326850	14501378250	00	0.00	N	5	-2150
447	20230413	45950	43250	47000	42000	563477	25528639050	00	0.00	N	2	2200
448	20230412	43750	44100	44750	42300	342040	14862997700	00	0.00	N	5	-1250
449	20230411	45000	40400	46250	39250	1264107	55308406900	00	0.00	N	2	5150
450	20230410	39850	42550	42650	38800	269966	10951974550	00	0.00	N	5	-1250
451	20230407	41100	38850	41500	38850	394272	16044284500	00	0.00	N	2	2750
452	20230406	38350	38550	38950	38000	99307	3815211300	00	0.00	N	5	-850
453	20230405	39200	38900	39800	38000	130710	5099721550	00	0.00	N	5	-650
454	20230404	39850	39200	40950	38700	272810	10901175850	00	0.00	N	2	350
455	20230403	39500	40500	40500	37550	293913	11408154900	00	0.00	N	5	-1050
456	20230331	40550	40650	41500	38500	382609	15209815550	00	0.00	N	2	50
457	20230330	40500	39250	41800	39200	1036228	41954585650	05	0.00	N	2	2700
458	20230329	37800	40100	40500	37350	578975	22574229900	00	0.00	N	5	-700
459	20230328	38500	38500	38950	37500	304086	11643752950	00	0.00	N	3	0
460	20230327	38500	37650	39500	36350	524288	20021893600	00	0.00	N	2	1250
461	20230324	37250	33250	37500	33050	669206	24096842200	00	0.00	N	2	4550
462	20230323	32700	32700	33500	32300	103944	3412179600	00	0.00	N	5	-700
463	20230322	33400	33050	33800	32100	116936	3877419650	00	0.00	N	2	850
464	20230321	32550	32050	33350	31550	174264	5644237700	00	0.00	N	2	1050
465	20230320	31500	31800	31950	30700	109990	3454042100	00	0.00	N	5	-250
466	20230317	31750	31900	32250	30700	122642	3872738600	00	0.00	N	2	600
467	20230316	31150	29250	32050	28500	265278	8201881750	00	0.00	N	2	1900
468	20230315	29250	29650	30000	28300	226173	6590063300	00	0.00	N	2	550
469	20230314	28700	29750	29750	28100	203668	5802346800	00	0.00	N	5	-1200
470	20230313	29900	30200	30800	29300	155491	4624007200	00	0.00	N	5	-1200
471	20230310	31100	32200	32600	30800	139195	4373139850	00	0.00	N	5	-2100
472	20230309	33200	32550	33650	32250	130537	4300466900	00	0.00	N	2	900
473	20230308	32300	33500	33850	31850	213296	6927253450	00	0.00	N	5	-1650
474	20230307	33950	36000	36150	33950	204982	7099061000	00	0.00	N	5	-2000
475	20230306	35950	37500	37500	35550	133219	4811718250	00	0.00	N	5	-1250
476	20230303	37200	36750	37400	35500	109434	4011951950	00	0.00	N	2	700
477	20230302	36500	37100	38200	36500	107045	3994117750	00	0.00	N	5	-550
478	20230228	37050	37150	37600	36550	62963	2329450000	00	0.00	N	2	50
479	20230227	37000	35950	37500	35950	102439	3779294300	00	0.00	N	2	500
480	20230224	36500	37000	37350	36250	108681	3993592600	00	0.00	N	3	0
481	20230223	36500	35700	36800	35150	106951	3852092850	00	0.00	N	2	1050
482	20230222	35450	35100	35850	34900	106551	3757043350	00	0.00	N	5	-650
483	20230221	36100	37450	37450	36000	119319	4338439600	00	0.00	N	5	-600
484	20230220	36700	37200	38400	34800	547871	19596546750	00	0.00	N	5	-550
485	20230217	37250	37800	39000	36800	143699	5437042300	00	0.00	N	5	-1550
486	20230216	38800	37150	38850	37150	186757	7139572550	00	0.00	N	2	1850
487	20230215	36950	38150	39200	36650	148906	5630419500	00	0.00	N	5	-800
488	20230214	37750	39000	40650	37750	399814	15652377900	00	0.00	N	5	-950
489	20230213	38700	36500	39200	35750	374917	14179280800	00	0.00	N	2	2600
490	20230210	36100	38300	38750	36100	341129	12601226050	00	0.00	N	5	-2850
491	20230209	38950	39250	41150	38550	663973	26396391650	00	0.00	N	2	350
492	20230208	38600	38900	39800	38050	364618	14157046500	00	0.00	N	2	400
493	20230207	38200	38950	40450	37850	485535	18966954550	00	0.00	N	5	-500
494	20230206	38700	39900	41200	38250	391882	15571631850	00	0.00	N	5	-1100
495	20230203	39800	42300	45000	39550	1063786	44443042000	00	0.00	N	5	-2300
496	20230202	42100	42950	43400	40450	767105	32086166700	00	0.00	N	5	-850
497	20230201	42950	34250	43800	34000	3485317	139439453500	00	0.00	N	2	9250
498	20230131	33700	34650	34900	32900	387500	13089325900	00	0.00	N	5	-1700
499	20230130	35400	36050	38800	35250	1356306	50141827850	00	0.00	N	2	250
500	20230127	35150	37350	38800	34500	1133616	41015798100	00	0.00	N	5	-1650
501	20230126	36800	32950	42500	32400	4047250	150507521200	00	0.00	N	2	3400
502	20230125	33400	29550	34650	28000	2337983	74843207100	00	0.00	N	2	4200
503	20230120	29200	27700	30800	27600	2074140	61012549700	00	0.00	N	2	1100
504	20230119	28100	27950	32900	26200	5376550	159234281350	00	0.00	N	2	150