KissMeData/453340/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250213	13430	13610	13610	13350	35189	472325760	00	0.00	N	5	-180
3	20250212	13610	13470	13730	13400	37928	514940830	00	0.00	N	2	40
4	20250211	13570	13500	13580	13330	53299	714659990	00	0.00	N	2	70
5	20250210	13500	13630	13660	13130	110295	1476268340	00	0.00	N	5	-150
6	20250207	13650	14010	14260	13610	88534	1223051860	00	0.00	N	5	-530
7	20250206	14180	13860	14200	13860	39251	553151490	00	0.00	N	2	320
8	20250205	13860	13800	13980	13780	15733	218129680	00	0.00	N	5	-20
9	20250204	13880	13810	14000	13810	18437	255881790	00	0.00	N	2	30
10	20250203	13850	13980	13980	13780	28468	394531660	00	0.00	N	5	-150
11	20250131	14000	13840	14030	13640	39414	548373480	00	0.00	N	2	150
12	20250124	13850	13770	14050	13770	24839	345060380	00	0.00	N	5	-10
13	20250123	13860	13900	14130	13770	39052	542492870	00	0.00	N	5	-40
14	20250122	13900	13770	13960	13590	44848	618507310	00	0.00	N	2	20
15	20250121	13880	13740	13930	13740	62876	871748420	00	0.00	N	2	140
16	20250120	13740	14010	14140	13700	99477	1374845520	00	0.00	N	5	-450
17	20250117	14190	14150	14190	13950	102489	1444757310	00	0.00	N	2	10
18	20250116	14180	14500	14550	13980	130341	1848717630	00	0.00	N	5	-330
19	20250115	14510	14080	14580	14080	56295	813581250	00	0.00	N	2	210
20	20250114	14300	14460	14670	14300	43639	632684270	00	0.00	N	5	-270
21	20250113	14570	14760	14800	14360	55950	814230290	00	0.00	N	5	-190
22	20250110	14760	14330	15100	14330	95768	1407905930	00	0.00	N	2	420
23	20250109	14340	14260	14490	14130	63119	906976080	00	0.00	N	2	110
24	20250108	14230	14230	14310	14040	55483	787684560	00	0.00	N	5	-10
25	20250107	14240	14490	14670	14140	77597	1109727750	00	0.00	N	5	-220
26	20250106	14460	14030	14470	13810	115454	1647450280	00	0.00	N	2	560
27	20250103	13900	14030	14110	13700	148669	2063124510	00	0.00	N	5	-130
28	20250102	14030	14430	14580	13940	109317	1552363550	00	0.00	N	5	-410
29	20241230	14440	14580	14680	14050	65671	949247440	00	0.00	N	5	-110
30	20241227	14550	14500	14910	14500	77734	1140238660	00	0.00	N	5	-110
31	20241226	14660	15060	15100	14580	92654	1368363100	00	0.00	N	5	-400
32	20241224	15060	15570	15570	14850	82146	1244694380	00	0.00	N	5	-520
33	20241223	15580	15070	15790	15070	78664	1220946810	00	0.00	N	2	400
34	20241220	15180	15620	15700	15000	74099	1133759920	00	0.00	N	5	-430
35	20241219	15610	15380	16110	15380	129045	2037001840	00	0.00	N	5	-280
36	20241218	15890	15230	15920	15230	142230	2222962890	00	0.00	N	2	660
37	20241217	15230	14620	15400	14430	193298	2920724830	00	0.00	N	2	650
38	20241216	14580	14850	14900	14530	75726	1109888020	00	0.00	N	5	-220
39	20241213	14800	14490	14800	14490	96307	1416318770	00	0.00	N	2	310
40	20241212	14490	14490	14680	14290	96733	1403516720	00	0.00	N	2	90
41	20241211	14400	13930	14450	13930	150093	2141578800	00	0.00	N	2	470
42	20241210	13930	13500	14000	13500	80829	1122018160	00	0.00	N	2	360
43	20241209	13570	13890	13890	13470	86386	1179533950	00	0.00	N	5	-320
44	20241206	13890	13830	14050	13700	62315	865309520	00	0.00	N	5	-110
45	20241205	14000	13830	14070	13810	91908	1284244540	00	0.00	N	2	170
46	20241204	13830	13700	14080	13330	105766	1472370040	00	0.00	N	5	-170
47	20241203	14000	13480	14010	13480	113716	1582926170	00	0.00	N	2	300
48	20241202	13700	13750	13880	13600	57471	790248450	00	0.00	N	5	-50
49	20241129	13750	13720	13970	13540	107275	1481596360	00	0.00	N	2	100
50	20241128	13650	13940	13950	13400	67282	925027370	00	0.00	N	5	-290
51	20241127	13940	13490	13960	13410	252120	3454831000	00	0.00	N	2	530
52	20241126	13410	13280	13410	13150	84776	1130899290	00	0.00	N	2	200
53	20241125	13210	13150	13300	13080	47128	622930010	00	0.00	N	2	80
54	20241122	13130	13050	13330	13050	65912	867832680	00	0.00	N	2	10
55	20241121	13120	13180	13410	13010	110974	1469409300	00	0.00	N	2	40
56	20241120	13080	12980	13130	12930	51339	670645260	00	0.00	N	2	100
57	20241119	12980	13160	13160	12960	34272	446898510	00	0.00	N	5	-90
58	20241118	13070	12970	13210	12880	69158	906585300	00	0.00	N	2	90
59	20241115	12980	12900	13040	12680	50505	652750160	00	0.00	N	2	70
60	20241114	12910	12850	12960	12750	36676	471449490	00	0.00	N	2	60
61	20241113	12850	12870	13060	12770	71860	927743400	00	0.00	N	5	-140
62	20241112	12990	13310	13310	12860	101111	1322255440	00	0.00	N	5	-310
63	20241111	13300	13140	13340	13050	159789	2113269120	00	0.00	N	2	210
64	20241108	13090	12870	13190	12660	182812	2392190020	00	0.00	N	2	220
65	20241107	12870	12310	12930	12200	409833	5199083820	00	0.00	N	2	560
66	20241106	12310	12400	12490	12190	51544	635689190	00	0.00	N	5	-130
67	20241105	12440	12040	12440	12000	110151	1351634830	00	0.00	N	2	370
68	20241104	12070	11790	12120	11790	90948	1094817420	00	0.00	N	2	210
69	20241101	11860	11670	11870	11560	41892	492175020	00	0.00	N	2	190
70	20241031	11670	11690	11730	11540	8544	99615830	00	0.00	N	2	30
71	20241030	11640	11670	11680	11580	19638	228000490	00	0.00	N	2	10
72	20241029	11630	11700	11710	11510	8245	95849180	00	0.00	N	5	-10
73	20241028	11640	11640	11680	11590	15975	185938910	00	0.00	N	2	40
74	20241025	11600	11600	11650	11550	23501	273114580	00	0.00	N	2	30
75	20241024	11570	11610	11640	11520	17372	200685850	00	0.00	N	5	-40
76	20241023	11610	11490	11640	11490	17154	197983790	00	0.00	N	2	80
77	20241022	11530	11710	11710	11500	41713	481997960	00	0.00	N	5	-120
78	20241021	11650	11700	11700	11560	23193	270081500	00	0.00	N	3	0
79	20241018	11650	11730	11780	11550	40134	466404630	00	0.00	N	5	-80
80	20241017	11730	11700	11770	11690	23621	276614570	00	0.00	N	2	70
81	20241016	11660	11860	11900	11660	51049	598432300	00	0.00	N	5	-200
82	20241015	11860	11780	11860	11760	22212	262369510	00	0.00	N	2	80
83	20241014	11780	11780	11870	11740	16030	188935270	00	0.00	N	2	10
84	20241011	11770	11760	11840	11750	12114	142811390	00	0.00	N	2	30
85	20241010	11740	11830	11840	11740	17707	208293190	00	0.00	N	5	-90
86	20241008	11830	11800	11830	11750	23651	278465340	00	0.00	N	3	0
87	20241007	11830	11880	11940	11810	36824	436211080	00	0.00	N	2	60
88	20241004	11770	11930	11930	11700	23456	276192850	00	0.00	N	5	-50
89	20241002	11820	11830	11860	11750	12531	147946120	00	0.00	N	5	-40
90	20240930	11860	12050	12050	11850	23070	273988800	00	0.00	N	5	-90
91	20240927	11950	11980	12000	11900	18407	219834040	00	0.00	N	5	-30
92	20240926	11980	11860	11980	11850	23993	285677900	00	0.00	N	2	120
93	20240925	11860	11990	11990	11850	37378	444241190	00	0.00	N	5	-60
94	20240924	11920	11960	11960	11820	24621	291877420	00	0.00	N	2	50
95	20240923	11870	11970	12060	11850	41092	488780620	00	0.00	N	5	-190
96	20240920	12060	11980	12060	11900	33998	406735140	00	0.00	N	2	160
97	20240919	11900	11920	11930	11860	24067	286440050	00	0.00	N	5	-20
98	20240913	11920	11760	11930	11760	22075	261963630	00	0.00	N	2	160
99	20240912	11760	11770	11860	11750	23447	276365800	00	0.00	N	3	0
100	20240911	11760	11820	11820	11710	15570	183391420	00	0.00	N	5	-60
101	20240910	11820	11850	11930	11800	18679	221067620	00	0.00	N	5	-30
102	20240909	11850	11710	11920	11700	12189	143899780	00	0.00	N	3	0
103	20240906	11850	11800	11980	11710	21360	252150030	00	0.00	N	5	-20
104	20240905	11870	12000	12030	11870	38552	458982790	00	0.00	N	5	-70
105	20240904	11940	11910	11980	11790	66149	787299430	00	0.00	N	5	-90
106	20240903	12030	12060	12090	12000	22472	270030110	00	0.00	N	5	-30
107	20240902	12060	12030	12270	12010	31021	375402480	00	0.00	N	2	60
108	20240830	12000	11970	12060	11960	20743	248620140	00	0.00	N	2	30
109	20240829	11970	12050	12080	11960	31546	378951560	00	0.00	N	5	-110
110	20240828	12080	12110	12240	12060	36961	447658440	00	0.00	N	5	-70
111	20240827	12150	12120	12190	12120	20366	247502740	00	0.00	N	3	0
112	20240826	12150	12230	12280	12130	24389	297279930	00	0.00	N	5	-80
113	20240823	12230	12160	12300	12130	25489	310807950	00	0.00	N	5	-20
114	20240822	12250	12270	12300	12220	12323	150948420	00	0.00	N	5	-60
115	20240821	12310	12350	12350	12240	17432	213947810	00	0.00	N	5	-40
116	20240820	12350	12250	12350	12150	32537	398696280	00	0.00	N	2	150
117	20240819	12200	12340	12390	12040	24040	294457650	00	0.00	N	5	-140
118	20240816	12340	12380	12450	12320	37000	458177000	00	0.00	N	5	-40
119	20240814	12380	12360	12390	12250	21793	268662170	00	0.00	N	2	80
120	20240813	12300	12300	12400	12160	15900	194848450	00	0.00	N	3	0
121	20240812	12300	12370	12370	12180	17641	216463430	00	0.00	N	2	70
122	20240809	12230	12330	12330	12150	18033	220349840	00	0.00	N	3	0
123	20240808	12230	12070	12280	12070	14576	177196290	00	0.00	N	2	60
124	20240807	12170	12100	12330	12000	41455	505813010	00	0.00	N	2	170
125	20240806	12000	12050	12090	11790	52621	631472990	00	0.00	N	2	210
126	20240805	11790	12300	12310	10050	181719	2163355720	00	0.00	N	5	-600
127	20240802	12390	12580	12580	12350	58049	721438820	00	0.00	N	5	-300
128	20240801	12690	12610	12740	12570	60110	759679640	00	0.00	N	2	70
129	20240731	12620	12340	12620	12340	69296	869256630	00	0.00	N	2	210
130	20240730	12410	12540	12540	12340	21127	262010570	00	0.00	N	5	-70
131	20240729	12480	12480	12540	12410	28610	356908060	00	0.00	N	2	20
132	20240726	12460	12230	12460	12160	56030	691618510	00	0.00	N	2	270
133	20240725	12190	12160	12200	11960	46493	562838850	00	0.00	N	2	30
134	20240724	12160	12120	12240	12060	25790	313031500	00	0.00	N	2	40
135	20240723	12120	12170	12190	11970	22353	270540950	00	0.00	N	2	50
136	20240722	12070	12190	12190	12010	41629	502155370	00	0.00	N	5	-120
137	20240719	12190	12160	12240	12070	40645	494893620	00	0.00	N	2	10
138	20240718	12180	12070	12210	11910	88518	1067689730	00	0.00	N	2	150
139	20240717	12030	12030	12100	11960	31792	382203690	00	0.00	N	2	70
140	20240716	11960	12140	12140	11960	61754	740739740	00	0.00	N	5	-160
141	20240715	12120	12110	12160	11980	46192	556191530	00	0.00	N	2	10
142	20240712	12110	12150	12170	12010	51706	625882870	00	0.00	N	5	-40
143	20240711	12150	12230	12230	12060	21582	261353190	00	0.00	N	2	60
144	20240710	12090	12190	12190	12030	34480	416976120	00	0.00	N	5	-100
145	20240709	12190	12280	12280	12100	36362	443013730	00	0.00	N	5	-30
146	20240708	12220	12330	12330	11980	69560	851651240	00	0.00	N	2	240
147	20240705	11980	11930	12070	11920	37449	449733540	00	0.00	N	2	50
148	20240704	11930	11980	11990	11890	28363	338412350	00	0.00	N	2	20
149	20240703	11910	12070	12170	11850	68631	818876040	00	0.00	N	5	-160
150	20240702	12070	12200	12200	12020	70190	847726530	00	0.00	N	5	-130
151	20240701	12200	12340	12340	12190	50068	611477070	00	0.00	N	5	-140
152	20240628	12340	12310	12370	12230	27737	340303060	00	0.00	N	2	80
153	20240627	12260	12310	12440	12210	36911	452460430	00	0.00	N	5	-50
154	20240626	12310	12300	12400	12220	30057	368947180	00	0.00	N	2	10
155	20240625	12300	12310	12420	12200	53020	650361860	00	0.00	N	5	-40
156	20240624	12340	12630	12680	12310	66819	829123790	00	0.00	N	5	-280
157	20240621	12620	12450	12680	12410	93183	1172052490	00	0.00	N	2	170
158	20240620	12450	12390	12590	12310	50503	630353300	00	0.00	N	2	60
159	20240619	12390	12730	12750	12370	109040	1362425280	00	0.00	N	5	-420
160	20240618	12810	13000	13100	12720	109249	1404079100	00	0.00	N	5	-270
161	20240617	13080	13100	13580	12890	361876	4811650840	00	0.00	N	2	140
162	20240614	12940	12540	12950	12540	239272	3074584060	00	0.00	N	2	400
163	20240613	12540	12700	12920	12350	201384	2538984350	00	0.00	N	5	-40
164	20240612	12580	12440	12630	12350	105701	1327984490	00	0.00	N	2	200
165	20240611	12380	12440	12440	12270	60820	751601850	00	0.00	N	3	0
166	20240610	12380	12140	12430	12000	164825	2029273360	00	0.00	N	2	240
167	20240607	12140	12040	12150	12020	44321	536432130	00	0.00	N	2	100
168	20240605	12040	12010	12040	11900	36863	441631240	00	0.00	N	2	70
169	20240604	11970	12150	12150	11920	52743	633260360	00	0.00	N	5	-120
170	20240603	12090	12090	12200	12020	75110	910253900	00	0.00	N	2	60
171	20240531	12030	11900	12030	11830	49672	591836640	00	0.00	N	2	160
172	20240530	11870	11940	11940	11800	42580	504150010	00	0.00	N	5	-10
173	20240529	11880	12030	12070	11880	33437	398922100	00	0.00	N	5	-60
174	20240528	11940	12100	12100	11890	43359	517954330	00	0.00	N	5	-140
175	20240527	12080	12020	12170	11960	52777	638418240	00	0.00	N	2	80
176	20240524	12000	11870	12040	11760	55730	665190190	00	0.00	N	2	130
177	20240523	11870	12120	12120	11840	119628	1423011470	00	0.00	N	5	-240
178	20240522	12110	12040	12150	11980	58879	708133820	00	0.00	N	2	70
179	20240521	12040	12300	12300	12030	86392	1042410980	00	0.00	N	5	-140
180	20240520	12180	12350	12350	12010	50181	611391400	00	0.00	N	5	-30
181	20240517	12210	12000	12430	11960	169782	2074308580	00	0.00	N	2	260
182	20240516	11950	12000	12180	11870	78913	943451680	00	0.00	N	3	0
183	20240514	11950	11850	12000	11850	35480	422779570	00	0.00	N	2	30
184	20240513	11920	11850	11990	11820	50186	597273910	00	0.00	N	2	20
185	20240510	11900	12120	12120	11840	85965	1021989450	00	0.00	N	5	-200
186	20240509	12100	12150	12250	12050	97821	1190060590	00	0.00	N	2	10
187	20240508	12090	12110	12120	12030	19832	239512450	00	0.00	N	2	20
188	20240507	12070	12190	12190	12020	29166	352759370	00	0.00	N	5	-40
189	20240503	12110	12120	12180	12090	20395	247110070	00	0.00	N	5	-70
190	20240502	12180	12130	12200	12050	29338	356151620	00	0.00	N	2	20
191	20240430	12160	12030	12220	12000	56858	690161490	00	0.00	N	2	130
192	20240429	12030	12020	12070	11960	26351	316510710	00	0.00	N	2	10
193	20240426	12020	12020	12030	11910	25669	307141610	00	0.00	N	3	0
194	20240425	12020	12010	12130	11960	24089	290851830	00	0.00	N	2	20
195	20240424	12000	12030	12050	11890	28307	339353260	00	0.00	N	5	-30
196	20240423	12030	11980	12070	11920	20562	246948950	00	0.00	N	2	20
197	20240422	12010	11790	12010	11740	49720	592341840	00	0.00	N	2	220
198	20240419	11790	11860	11860	11610	28112	329125470	00	0.00	N	5	-70
199	20240418	11860	11710	11910	11710	35738	424223460	00	0.00	N	2	60
200	20240417	11800	11620	11840	11620	27216	320902320	00	0.00	N	2	190
201	20240416	11610	11780	11780	11610	46356	540112370	00	0.00	N	5	-170
202	20240415	11780	11780	11810	11620	36084	422300920	00	0.00	N	5	-20
203	20240412	11800	11950	11950	11760	40092	473754700	00	0.00	N	5	-140
204	20240411	11940	11980	12000	11750	44365	526354150	00	0.00	N	5	-30
205	20240409	11970	11930	12080	11920	25848	310289500	00	0.00	N	3	0
206	20240408	11970	12180	12180	11940	51304	614873080	00	0.00	N	5	-210
207	20240405	12180	12300	12300	12120	68592	836293740	00	0.00	N	5	-180
208	20240404	12360	12300	12460	12190	77009	947063070	00	0.00	N	5	-10
209	20240403	12370	12370	12450	12190	65223	802536650	00	0.00	N	5	-30
210	20240402	12400	12140	12450	12120	113548	1403128960	00	0.00	N	2	240
211	20240401	12160	11930	12220	11900	44894	542156610	00	0.00	N	2	240
212	20240329	11920	12040	12040	11900	54453	649682220	00	0.00	N	2	10
213	20240328	11910	11980	11980	11910	34733	414040020	00	0.00	N	5	-70
214	20240327	11980	12010	12010	11900	48653	582592580	00	0.00	N	5	-10
215	20240326	11990	12040	12040	11940	31256	374561730	00	0.00	N	3	0
216	20240325	11990	11910	12050	11910	51295	615782440	00	0.00	N	2	80
217	20240322	11910	11800	11920	11760	33346	394883800	00	0.00	N	2	90
218	20240321	11820	11820	11870	11650	58472	688204360	00	0.00	N	2	20
219	20240320	11800	11860	11860	11720	39672	468512860	00	0.00	N	3	0
220	20240319	11800	11800	11810	11710	20503	241076310	00	0.00	N	2	10
221	20240318	11790	11900	11900	11790	33023	390840740	00	0.00	N	5	-60
222	20240315	11850	11720	11850	11660	39026	460453280	00	0.00	N	2	140
223	20240314	11710	11800	11800	11620	44057	516445730	00	0.00	N	5	-60
224	20240313	11770	11780	11830	11700	27119	318240180	00	0.00	N	5	-10
225	20240312	11780	11750	11850	11630	42878	503744210	00	0.00	N	2	130
226	20240311	11650	11590	11650	11510	33424	387813280	00	0.00	N	2	50
227	20240308	11600	11670	11680	11500	73479	848209620	00	0.00	N	5	-70
228	20240307	11670	11730	11730	11650	49964	583181960	00	0.00	N	5	-50
229	20240306	11720	11770	11780	11660	43266	505659470	00	0.00	N	2	10
230	20240305	11710	11740	11810	11660	47918	561754010	00	0.00	N	2	30
231	20240304	11680	11690	11790	11610	71887	839130730	00	0.00	N	5	-40
232	20240229	11720	11710	11820	11650	20974	245466240	00	0.00	N	3	0
233	20240228	11720	11800	11800	11610	40180	469542050	00	0.00	N	3	0
234	20240227	11720	11770	11830	11680	73116	856412900	00	0.00	N	5	-50
235	20240226	11770	11800	11870	11720	54366	639993690	00	0.00	N	5	-100
236	20240223	11870	11960	11980	11800	61023	724776060	00	0.00	N	5	-80
237	20240222	11950	11930	11960	11810	75362	897698760	00	0.00	N	2	60
238	20240221	11890	11700	11920	11620	95027	1123250420	00	0.00	N	2	190
239	20240220	11700	11650	11740	11650	71312	833837090	00	0.00	N	2	10
240	20240219	11690	11580	11720	11560	45496	530481160	00	0.00	N	2	90
241	20240216	11600	11580	11660	11550	40601	470555410	00	0.00	N	5	-10
242	20240215	11610	11640	11660	11550	48661	564599850	00	0.00	N	5	-20
243	20240214	11630	11500	11710	11500	67383	782432890	00	0.00	N	2	50
244	20240213	11580	11650	11680	11550	159809	1855004570	00	0.00	N	5	-70
245	20240208	11650	12070	12110	11580	591759	6978256920	00	0.00	N	5	-960
246	20240207	12610	12530	12620	12320	225072	2788965290	00	0.00	N	2	80
247	20240206	12530	12600	12620	12350	120271	1509958800	00	0.00	N	5	-20
248	20240205	12550	12400	12600	12350	200065	2502159920	00	0.00	N	2	150
249	20240202	12400	12200	12510	11970	259135	3171438450	00	0.00	N	2	200
250	20240201	12200	11730	12430	11640	428354	5229903780	00	0.00	N	2	430
251	20240131	11770	11790	11830	11620	83231	974915040	00	0.00	N	5	-30
252	20240130	11800	11770	11840	11660	105026	1236217870	00	0.00	N	2	30
253	20240129	11770	11480	11900	11410	202246	2358547980	00	0.00	N	2	330
254	20240126	11440	11310	11500	11270	58520	668154650	00	0.00	N	2	130
255	20240125	11310	11280	11330	11220	45948	518802720	00	0.00	N	2	30
256	20240124	11280	11200	11300	11150	36376	408506890	00	0.00	N	2	80
257	20240123	11200	11220	11230	11130	96449	1077989020	00	0.00	N	2	10
258	20240122	11190	11300	11450	11090	126122	1411314630	00	0.00	N	5	-110
259	20240119	11300	11310	11650	11270	70107	802024970	00	0.00	N	2	30
260	20240118	11270	11180	11290	11140	68087	761172490	00	0.00	N	2	80
261	20240117	11190	11360	11360	11160	144543	1623921570	00	0.00	N	5	-110
262	20240116	11300	11300	11360	11220	62957	710181200	00	0.00	N	3	0
263	20240115	11300	11380	11380	11230	52777	595036030	00	0.00	N	2	40
264	20240112	11260	11350	11350	11200	72257	813628240	00	0.00	N	5	-90
265	20240111	11350	11290	11420	11250	59768	677002670	00	0.00	N	2	60
266	20240110	11290	11300	11300	11220	49819	560492820	00	0.00	N	3	0
267	20240109	11290	11260	11300	11160	50346	566095840	00	0.00	N	2	100
268	20240108	11190	11250	11250	11150	27590	308283720	00	0.00	N	2	20
269	20240105	11170	11130	11220	11110	97790	1088303980	00	0.00	N	2	20
270	20240104	11150	11230	11300	11110	106303	1186645340	00	0.00	N	5	-80
271	20240103	11230	11360	11360	11230	56708	639365140	00	0.00	N	5	-130
272	20240102	11360	11490	11490	11300	67328	763131810	00	0.00	N	5	-120
273	20231228	11480	11300	11520	11260	74942	855974880	00	0.00	N	2	250
274	20231227	11230	11400	11420	11200	112792	1269725910	02	0.00	N	5	-260
275	20231226	11490	11510	11540	11410	73293	839691250	00	0.00	N	2	30
276	20231222	11460	11430	11500	11370	46406	530115240	00	0.00	N	2	30
277	20231221	11430	11490	11530	11390	62036	711119310	00	0.00	N	5	-90
278	20231220	11520	11290	11530	11250	131234	1501818450	00	0.00	N	2	250
279	20231219	11270	11160	11270	11140	79055	886961210	00	0.00	N	2	120
280	20231218	11150	11230	11250	11130	97938	1092808910	00	0.00	N	5	-80
281	20231215	11230	11220	11230	11150	104373	1166230140	00	0.00	N	3	0
282	20231214	11230	11280	11300	11180	132850	1490223150	00	0.00	N	5	-50
283	20231213	11280	11070	11280	10990	250910	2799053300	00	0.00	N	2	190
284	20231212	11090	11140	11190	11040	140882	1561241620	00	0.00	N	5	-60
285	20231211	11150	11190	11210	11080	128544	1432414810	00	0.00	N	5	-30
286	20231208	11180	11190	11220	11100	162270	1807959710	00	0.00	N	5	-10
287	20231207	11190	11370	11370	11150	179134	2009795710	00	0.00	N	5	-150
288	20231206	11340	11310	11400	11280	88372	1002145280	00	0.00	N	2	10
289	20231205	11330	11370	11370	11150	160549	1809520220	00	0.00	N	5	-40
290	20231204	11370	11400	11410	11270	113119	1282063370	00	0.00	N	5	-30
291	20231201	11400	11400	11480	11280	134915	1533805320	00	0.00	N	2	10
292	20231130	11390	11420	11550	11390	280680	3201149600	00	0.00	N	5	-100
293	20231129	11490	11500	11520	11280	95343	1089066970	00	0.00	N	2	30
294	20231128	11460	11600	11630	11390	164931	1888770410	00	0.00	N	5	-140
295	20231127	11600	11700	11700	11550	55101	639062810	00	0.00	N	5	-90
296	20231124	11690	11720	11780	11610	50973	595033520	00	0.00	N	5	-30
297	20231123	11720	11830	11930	11710	44580	524779550	00	0.00	N	5	-120
298	20231122	11840	11860	11900	11800	33605	398331100	00	0.00	N	5	-30
299	20231121	11870	11800	11900	11790	47914	567921990	00	0.00	N	2	30
300	20231120	11840	11950	11950	11680	81755	960996160	00	0.00	N	5	-110
301	20231117	11950	12000	12000	11810	48866	580810360	00	0.00	N	5	-50
302	20231116	12000	12190	12190	11960	41904	503846790	00	0.00	N	5	-160
303	20231115	12160	12280	12320	12050	67662	822913620	00	0.00	N	2	60
304	20231114	12100	11660	12150	11660	103297	1237804540	00	0.00	N	2	450
305	20231113	11650	11700	11860	11570	46946	545760450	00	0.00	N	5	-130
306	20231110	11780	11720	11830	11700	32405	380447580	00	0.00	N	5	-50
307	20231109	11830	11770	11900	11600	48476	570541970	00	0.00	N	2	100
308	20231108	11730	11610	11840	11570	36679	429439140	00	0.00	N	2	100
309	20231107	11630	11750	11750	11510	29297	339843000	00	0.00	N	5	-70
310	20231106	11700	11800	11900	11610	56872	664699350	00	0.00	N	5	-40
311	20231103	11740	11730	11830	11620	30864	361398200	00	0.00	N	2	10
312	20231102	11730	11700	11790	11520	39096	456480590	00	0.00	N	2	30
313	20231101	11700	11480	11720	11350	67925	788101830	00	0.00	N	2	380
314	20231031	11320	11190	11520	11190	42471	484812560	00	0.00	N	2	140
315	20231030	11180	11280	11390	11090	75328	843971970	00	0.00	N	5	-100
316	20231027	11280	11330	11410	11240	16656	188297440	00	0.00	N	5	-50
317	20231026	11330	11380	11410	11230	52932	595869230	00	0.00	N	5	-50
318	20231025	11380	11380	11550	11320	32090	366504780	00	0.00	N	3	0
319	20231024	11380	11350	11460	11220	37492	423691960	00	0.00	N	3	0
320	20231023	11380	11310	11400	11210	55496	627386060	00	0.00	N	2	50
321	20231020	11330	11400	11400	11210	77409	871915880	00	0.00	N	5	-80
322	20231019	11410	11570	11570	11370	39796	454938560	00	0.00	N	5	-150
323	20231018	11560	11400	11620	11350	61938	710258540	00	0.00	N	2	160
324	20231017	11400	11380	11440	11320	52719	600168690	00	0.00	N	2	20
325	20231016	11380	11410	11410	11270	53125	603799220	00	0.00	N	5	-30
326	20231013	11410	11410	11480	11310	17417	198313850	00	0.00	N	5	-10
327	20231012	11420	11410	11490	11320	33251	379924570	00	0.00	N	2	10
328	20231011	11410	11270	11460	11260	28040	318693140	00	0.00	N	2	190
329	20231010	11220	11050	11270	11040	40163	448703370	00	0.00	N	2	170
330	20231006	11050	11040	11130	10950	44830	493688050	00	0.00	N	2	10
331	20231005	11040	11140	11180	11010	33513	370997740	00	0.00	N	5	-100
332	20231004	11140	11240	11240	10980	225658	2492568715	00	0.00	N	5	-100
333	20230927	11240	11160	11350	11150	49462	556059650	00	0.00	N	3	0
334	20230926	11240	11250	11400	11160	53759	604266380	00	0.00	N	5	-10
335	20230925	11250	11400	11420	11240	91085	1029160400	00	0.00	N	5	-50
336	20230922	11300	11200	11420	11190	106385	1206861970	00	0.00	N	5	-80
337	20230921	11380	11600	11660	11230	108870	1237807840	00	0.00	N	5	-230
338	20230920	11610	11590	11660	11460	67479	780593560	00	0.00	N	2	20
339	20230919	11590	11430	11620	11380	87779	1010503360	00	0.00	N	2	200
340	20230918	11390	11600	11690	11310	332333	3790250200	00	0.00	N	5	-250
341	20230915	11640	12180	12180	11600	332114	3883895860	00	0.00	N	5	-420
342	20230914	12060	11990	12180	11980	39350	474329940	00	0.00	N	2	80
343	20230913	11980	11840	11980	11770	54016	642412380	00	0.00	N	2	100
344	20230912	11880	11800	11900	11730	52468	619520580	00	0.00	N	2	70
345	20230911	11810	11760	12350	11720	95543	1130970570	00	0.00	N	2	50
346	20230908	11760	11750	11840	11670	45126	529647580	00	0.00	N	2	10
347	20230907	11750	11860	11940	11660	143627	1685705170	00	0.00	N	5	-110
348	20230906	11860	12220	12320	11820	208648	2483021310	00	0.00	N	5	-360
349	20230905	12220	12470	12600	12100	127459	1563160060	00	0.00	N	5	-280
350	20230904	12500	12470	12570	12300	43331	539204690	00	0.00	N	2	30
351	20230901	12470	12580	12640	12430	86359	1079439060	00	0.00	N	5	-110
352	20230831	12580	12550	12600	12440	72046	903555010	00	0.00	N	2	90
353	20230830	12490	12430	12490	12290	57970	720020520	00	0.00	N	2	180
354	20230829	12310	12230	12450	12230	58497	723769630	00	0.00	N	3	0
355	20230828	12310	12240	12350	12170	54401	668769570	00	0.00	N	2	20
356	20230825	12290	12300	12400	12200	71966	887000460	00	0.00	N	5	-40
357	20230824	12330	12170	12390	12100	85435	1051029050	00	0.00	N	2	180
358	20230823	12150	12190	12270	12050	56725	688609220	00	0.00	N	2	10
359	20230822	12140	11890	12200	11860	104398	1263646120	00	0.00	N	2	200
360	20230821	11940	12060	12140	11920	53859	647065180	00	0.00	N	5	-170
361	20230818	12110	11900	12170	11900	85119	1028943200	00	0.00	N	2	130
362	20230817	11980	11980	12120	11790	87954	1052183240	00	0.00	N	3	0
363	20230816	11980	12270	12270	11910	123639	1480239180	00	0.00	N	5	-340
364	20230814	12320	12360	12590	12260	157516	1953902760	00	0.00	N	5	-40
365	20230811	12360	11980	12390	11980	107375	1317465380	00	0.00	N	2	230
366	20230810	12130	11930	12240	11890	128027	1547196520	00	0.00	N	2	200
367	20230809	11930	11820	12000	11820	58055	693215840	00	0.00	N	2	10
368	20230808	11920	12050	12060	11820	126613	1509617550	00	0.00	N	5	-130
369	20230807	12050	12000	12100	11720	225581	2699641830	00	0.00	N	2	100
370	20230804	11950	11780	12050	11660	189029	2237302960	00	0.00	N	2	180
371	20230803	11770	11800	12250	11470	277424	3305637280	00	0.00	N	3	0
372	20230802	11770	11630	11920	11580	185502	2186284930	00	0.00	N	2	50
373	20230801	11720	11500	11780	11450	97898	1141491140	00	0.00	N	2	130
374	20230731	11590	11180	11600	11170	128851	1480892070	00	0.00	N	2	420
375	20230728	11170	11090	11240	11030	80672	899852880	00	0.00	N	2	80
376	20230727	11090	10690	11300	10600	203430	2236406570	00	0.00	N	2	390
377	20230726	10700	11260	11270	10510	283560	3027364860	00	0.00	N	5	-450
378	20230725	11150	11220	11260	11050	111629	1240666050	00	0.00	N	5	-70
379	20230724	11220	11500	11650	11210	169809	1919276570	00	0.00	N	5	-240
380	20230721	11460	11570	11570	11410	77014	885170430	00	0.00	N	5	-110
381	20230720	11570	11410	11630	11270	68277	785203670	00	0.00	N	2	160
382	20230719	11410	11660	11670	11350	160983	1850169720	00	0.00	N	5	-140
383	20230718	11550	11800	11800	11520	135351	1572679100	00	0.00	N	5	-280
384	20230717	11830	12000	12040	11730	183249	2174785070	00	0.00	N	5	-220
385	20230714	12050	12100	12140	11960	214588	2577359890	00	0.00	N	5	-50
386	20230713	12100	12090	12170	12040	133956	1618590980	00	0.00	N	2	20
387	20230712	12080	12090	12170	12000	104212	1258601690	00	0.00	N	5	-50
388	20230711	12130	12190	12220	11950	191267	2307051520	00	0.00	N	5	-70
389	20230710	12200	12210	12410	12100	151752	1862569340	00	0.00	N	5	-60
390	20230707	12260	12190	12320	12040	179059	2181937420	00	0.00	N	2	10
391	20230706	12250	12620	13500	12160	451507	5587263240	00	0.00	N	5	-370
392	20230705	12620	12590	12630	12360	163746	2043735570	00	0.00	N	5	-10
393	20230704	12630	12880	12880	12530	213979	2698420950	00	0.00	N	5	-170
394	20230703	12800	12730	12870	12720	78710	1005645310	00	0.00	N	2	40
395	20230630	12760	12760	12900	12670	78821	1005202690	00	0.00	N	5	-20
396	20230629	12780	12760	13060	12740	120458	1545283290	00	0.00	N	5	-30
397	20230628	12810	12870	12950	12710	81923	1051411150	00	0.00	N	5	-60
398	20230627	12870	12950	12950	12690	124882	1595479330	00	0.00	N	5	-80
399	20230626	12950	12910	13050	12640	146374	1886576170	00	0.00	N	2	20
400	20230623	12930	12830	13010	12700	124525	1598366090	00	0.00	N	2	120
401	20230622	12810	12990	12990	12720	115831	1479878480	00	0.00	N	5	-80
402	20230621	12890	13110	13140	12680	164289	2112457440	00	0.00	N	5	-280
403	20230620	13170	13400	13570	13050	164263	2178199290	00	0.00	N	5	-230
404	20230619	13400	13070	13690	13000	169894	2257404240	00	0.00	N	2	200
405	20230616	13200	13320	13340	13040	202171	2656508750	00	0.00	N	5	-120
406	20230615	13320	13540	13820	13270	308655	4163277260	00	0.00	N	5	-170
407	20230614	13490	12960	13800	12940	574754	7727791260	00	0.00	N	2	590
408	20230613	12900	12820	12960	12510	153704	1970495890	00	0.00	N	2	140
409	20230612	12760	12730	12810	12500	168364	2136444480	00	0.00	N	2	110
410	20230609	12650	12520	12760	12360	207401	2616377860	00	0.00	N	2	190
411	20230608	12460	12400	12580	12370	280588	3496538610	00	0.00	N	2	250
412	20230607	12210	12180	12250	12010	148284	1801775270	00	0.00	N	2	70
413	20230605	12140	11750	12180	11640	153814	1825721380	00	0.00	N	2	460
414	20230602	11680	11930	11970	11630	133839	1568947940	00	0.00	N	5	-230
415	20230601	11910	11880	12130	11820	95744	1143119690	00	0.00	N	2	140
416	20230531	11770	11580	12170	11500	337937	4027317340	00	0.00	N	2	320
417	20230530	11450	11770	11780	11300	275770	3145418640	00	0.00	N	5	-280
418	20230526	11730	12230	12350	11730	309942	3681075110	00	0.00	N	5	-500
419	20230525	12230	12290	12360	12200	82846	1016189460	00	0.00	N	5	-90
420	20230524	12320	12310	12440	12260	103766	1280441000	00	0.00	N	5	-90
421	20230523	12410	12410	12550	12290	141015	1744341580	00	0.00	N	3	0
422	20230522	12410	12520	12520	12120	192339	2365723920	00	0.00	N	5	-110
423	20230519	12520	13050	13060	12460	303039	3833914000	00	0.00	N	5	-490
424	20230518	13010	13020	13130	12930	149840	1947422870	00	0.00	N	3	0
425	20230517	13010	13580	13600	12900	278221	3656565720	00	0.00	N	5	-590
426	20230516	13600	13790	13990	13530	131166	1800271440	00	0.00	N	5	-400
427	20230515	14000	13800	14100	13650	209464	2902851890	00	0.00	N	2	200
428	20230512	13800	13800	13860	13430	350851	4801758540	00	0.00	N	2	30
429	20230511	13770	13320	14220	13000	661345	8985703930	00	0.00	N	2	510
430	20230510	13260	13130	13610	13130	310630	4186727610	00	0.00	N	2	130
431	20230509	13130	13200	13280	12960	162708	2135651830	00	0.00	N	5	-80
432	20230508	13210	13130	13340	12940	163178	2148727390	00	0.00	N	5	-50
433	20230504	13260	13200	13390	12990	262535	3458944610	00	0.00	N	2	60
434	20230503	13200	12650	13340	12650	506851	6629183190	00	0.00	N	2	550
435	20230502	12650	12200	12820	12190	303375	3835905020	00	0.00	N	2	490
436	20230428	12160	12400	12640	12100	231379	2866405810	00	0.00	N	5	-230
437	20230427	12390	12640	12640	12320	195253	2432928520	00	0.00	N	5	-260
438	20230426	12650	12390	12660	12200	315513	3948805980	00	0.00	N	2	150
439	20230425	12500	12010	12610	12000	611864	7618668110	00	0.00	N	2	320
440	20230424	12180	11990	12500	11990	581280	7170691690	00	0.00	N	2	280
441	20230421	11900	11930	12180	11520	387851	4614469920	00	0.00	N	5	-10
442	20230420	11910	12160	12510	11680	459352	5485110300	00	0.00	N	5	-240
443	20230419	12150	11480	12820	11320	1154177	14015811920	00	0.00	N	2	670
444	20230418	11480	11160	11490	11010	292499	3289855060	00	0.00	N	2	350
445	20230417	11130	11410	11560	11080	392434	4401669010	00	0.00	N	5	-120
446	20230414	11250	11130	11520	11130	572381	6479672920	00	0.00	N	2	210
447	20230413	11040	11020	11300	10910	472826	5252328730	00	0.00	N	2	130
448	20230412	10910	11280	11940	10910	1200358	13750908410	00	0.00	N	5	-250
449	20230411	11160	11310	12230	10650	1641398	18496020070	00	0.00	N	5	-230
450	20230410	11390	12990	14300	11000	3563769	42818250120	00	0.00	N	5	-1600