KissMeData/356680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	8840	9400	9560	8810	2845012	26314138280	00	0.00	N	2	10
3	20250219	8830	8900	8960	8600	1166928	10241304620	00	0.00	N	5	-340
4	20250218	9170	9200	9240	9070	605520	5542331310	00	0.00	N	5	-10
5	20250217	9180	8950	9240	8900	841229	7676974580	00	0.00	N	2	130
6	20250214	9050	9120	9280	9010	827857	7541442120	00	0.00	N	5	-190
7	20250213	9240	9550	9790	9110	1621428	15265661740	00	0.00	N	5	-60
8	20250212	9300	9260	9720	9070	2177792	20534506510	00	0.00	N	5	-190
9	20250211	9490	10480	10720	9490	7842391	79618303190	00	0.00	N	5	-90
10	20250210	9580	9730	9850	9350	3270566	31941494340	00	0.00	N	5	-420
11	20250207	10000	9350	10350	9300	7822194	77855477890	00	0.00	N	2	350
12	20250206	9650	9380	10000	9220	10924186	105336003250	00	0.00	N	2	320
13	20250205	9330	9190	9390	9000	6522568	59936019370	00	0.00	N	2	250
14	20250204	9080	7650	9490	7650	20288212	182169988890	00	0.00	N	2	1780
15	20250203	7300	7520	7550	7300	531232	3911579020	00	0.00	N	5	-240
16	20250131	7540	7650	7880	7530	660224	5057268060	00	0.00	N	5	-110
17	20250124	7650	7530	7750	7350	865228	6556636460	00	0.00	N	2	10
18	20250123	7640	7930	7950	7630	1142431	8914321560	00	0.00	N	5	-550
19	20250122	8190	8500	8670	8100	4644467	38789940440	00	0.00	N	2	290
20	20250121	7900	7800	7960	7720	679729	5312913350	00	0.00	N	5	-20
21	20250120	7920	7770	8080	7610	1215207	9534347840	00	0.00	N	5	-60
22	20250117	7980	8450	8550	7950	2151647	17590533810	00	0.00	N	5	-460
23	20250116	8440	8880	9360	8220	13333448	118793530960	00	0.00	N	2	340
24	20250115	8100	7960	9100	7520	17546148	145573195190	00	0.00	N	2	630
25	20250114	7470	7300	7520	7200	2559142	18863363150	00	0.00	N	5	-230
26	20250113	7700	8170	8230	7570	2313278	18105255820	00	0.00	N	5	-860
27	20250110	8560	8560	8770	8220	4037328	34344662180	00	0.00	N	2	140
28	20250109	8420	8110	8690	7580	10242539	83221746900	00	0.00	N	5	-1280
29	20250108	9700	10230	10480	9560	3340977	33350733240	00	0.00	N	5	-1240
30	20250107	10940	11440	11440	10400	2810627	30385802870	00	0.00	N	5	-680
31	20250106	11620	11340	12340	11150	6249381	72801800740	00	0.00	N	2	590
32	20250103	11030	11420	12400	10650	5874793	66596286290	00	0.00	N	5	-360
33	20250102	11390	10390	11500	10000	5090418	54504727340	00	0.00	N	2	1000
34	20241230	10390	9920	10400	9900	4373649	44577912200	00	0.00	N	2	660
35	20241227	9730	9800	10400	9500	9121240	90643735470	02	0.00	N	2	430
36	20241226	9300	9760	10050	9140	2759381	26681575020	00	0.00	N	5	-280
37	20241224	9580	9370	9790	9070	2419495	22984497890	00	0.00	N	2	250
38	20241223	9330	9430	9810	9010	3824351	36134141230	00	0.00	N	2	270
39	20241220	9060	9080	9240	8670	3010231	26966535610	00	0.00	N	5	-520
40	20241219	9580	9700	10030	9220	3687303	35452312510	00	0.00	N	5	-560
41	20241218	10140	10970	10990	9900	4931547	51168568350	00	0.00	N	5	-340
42	20241217	10480	10970	11300	9780	9761146	101867449070	00	0.00	N	5	-30
43	20241216	10510	8860	11110	8780	36358912	361564504890	00	0.00	N	2	1870
44	20241213	8640	9300	9720	8450	12284052	109155116890	00	0.00	N	5	-610
45	20241212	9250	7550	9250	7510	38913588	333941843730	00	0.00	N	1	2130
46	20241211	7120	6520	7120	6370	6427972	43734072120	00	0.00	N	1	1640
47	20241210	5480	5240	5540	5240	2323505	12663419450	00	0.00	N	2	240
48	20241209	5240	5480	5590	5100	2843391	15212673710	00	0.00	N	5	-120
49	20241206	5360	5810	5890	5190	2732564	15122862620	00	0.00	N	5	-250
50	20241205	5610	5920	6050	5600	2689485	15710087080	00	0.00	N	5	-140
51	20241204	5750	5890	6470	5530	9205267	56207838190	00	0.00	N	5	-310
52	20241203	6060	5820	6060	5700	3912545	22940571430	00	0.00	N	3	0
53	20241202	6060	5580	6200	5420	16482414	97976192940	00	0.00	N	2	780
54	20241129	5280	5350	5520	5130	2417399	13026910980	00	0.00	N	2	20
55	20241128	5260	5420	5810	5250	7120140	39304587700	00	0.00	N	2	10
56	20241127	5250	5310	5370	5230	993160	5293997200	00	0.00	N	5	-140
57	20241126	5390	5490	5550	5230	1745287	9403618250	00	0.00	N	2	40
58	20241125	5350	5300	5530	5240	1912007	10281951030	00	0.00	N	2	190
59	20241122	5160	5190	5590	5030	5209255	27728636210	00	0.00	N	2	295
60	20241121	4865	5340	5630	4860	3192270	16752255305	00	0.00	N	5	-205
61	20241120	5070	5260	5390	5060	1445418	7531110870	00	0.00	N	5	-160
62	20241119	5230	5000	5230	4920	1784444	9075090525	00	0.00	N	2	235
63	20241118	4995	4800	5040	4650	1480475	7246803785	00	0.00	N	2	390
64	20241115	4605	4635	4845	4345	1318884	5971886875	00	0.00	N	5	-30
65	20241114	4635	4990	5400	4625	10656204	54700060010	00	0.00	N	2	85
66	20241113	4550	4880	5090	4550	788633	3750037380	00	0.00	N	5	-325
67	20241112	4875	5110	5160	4850	830587	4153502350	00	0.00	N	5	-325
68	20241111	5200	5330	5370	5120	994535	5202827990	00	0.00	N	5	-80
69	20241108	5280	5550	5790	5210	7251676	39684824680	00	0.00	N	2	460
70	20241107	4820	5110	5110	4815	732873	3596348610	00	0.00	N	5	-270
71	20241106	5090	5000	5140	4820	821635	4126754325	00	0.00	N	2	120
72	20241105	4970	4875	5290	4810	2582690	13175316840	00	0.00	N	2	120
73	20241104	4850	4750	4890	4520	758480	3611796525	00	0.00	N	2	140
74	20241101	4710	4865	5020	4710	948195	4600222865	00	0.00	N	5	-340
75	20241031	5050	5230	5420	5000	1575929	8174019395	00	0.00	N	5	-270
76	20241030	5320	5380	5610	5240	1619935	8724579880	00	0.00	N	5	-190
77	20241029	5510	5830	5920	5470	2685563	15159335080	00	0.00	N	2	10
78	20241028	5500	5500	5890	5450	4882970	27763157130	00	0.00	N	5	-70
79	20241025	5570	5350	5720	5240	5726754	31733135020	00	0.00	N	2	130
80	20241024	5440	5060	5590	4975	13921935	74877729515	00	0.00	N	2	570
81	20241023	4870	4755	4975	4755	1555187	7612360960	00	0.00	N	2	90
82	20241022	4780	5360	5740	4780	13121945	70657278195	00	0.00	N	5	-95
83	20241021	4875	4875	4940	4755	765044	3736890170	00	0.00	N	3	0
84	20241018	4875	4925	4965	4800	770953	3747184870	00	0.00	N	5	-95
85	20241017	4970	5080	5250	4845	1807032	9070856945	00	0.00	N	5	-180
86	20241016	5150	5160	5220	5010	2468184	12644716140	00	0.00	N	5	-30
87	20241015	5180	4450	5530	4375	19429532	101486691505	00	0.00	N	2	920
88	20241014	4260	4220	4480	4140	1239806	5401420080	00	0.00	N	2	65
89	20241011	4195	4255	4280	4195	192125	813455620	00	0.00	N	5	-60
90	20241010	4255	4250	4355	4225	194671	831595360	00	0.00	N	2	5
91	20241008	4250	4250	4350	4220	261176	1110238995	00	0.00	N	5	-80
92	20241007	4330	4370	4380	4280	268872	1164865805	00	0.00	N	2	20
93	20241004	4310	4270	4390	4260	313235	1350843045	00	0.00	N	2	25
94	20241002	4285	4300	4615	4190	1752867	7717182345	00	0.00	N	5	-150
95	20240930	4435	4640	4700	4390	914191	4124708130	00	0.00	N	5	-105
96	20240927	4540	4605	4695	4500	1250949	5760527950	00	0.00	N	5	-115
97	20240926	4655	4200	5010	4110	13121445	62006962255	00	0.00	N	2	475
98	20240925	4180	4195	4295	4135	255474	1080616765	00	0.00	N	5	-15
99	20240924	4195	4330	4425	4175	475639	2033910145	00	0.00	N	2	25
100	20240923	4170	4210	4250	4130	219682	918340565	00	0.00	N	5	-40
101	20240920	4210	4390	4520	4210	473255	2073805350	00	0.00	N	5	-115
102	20240919	4325	4320	4405	4090	549250	2320362695	00	0.00	N	5	-35
103	20240913	4360	4600	4700	4360	1158242	5267010325	00	0.00	N	5	-70
104	20240912	4430	4415	4525	4395	419968	1872261195	00	0.00	N	2	30
105	20240911	4400	4500	4890	4310	2239507	10261844575	00	0.00	N	5	-55
106	20240910	4455	4560	4670	4440	839321	3811415340	00	0.00	N	5	-180
107	20240909	4635	4735	4950	4460	2697592	12717441275	00	0.00	N	2	40
108	20240906	4595	4910	5150	4525	4206676	20341533845	00	0.00	N	5	-305
109	20240905	4900	4585	5200	4365	18687720	91280043930	00	0.00	N	2	715
110	20240904	4185	4350	4380	4120	808250	3396996505	00	0.00	N	5	-300
111	20240903	4485	4685	4695	4480	632302	2878390780	00	0.00	N	5	-200
112	20240902	4685	4840	4985	4685	2419259	11757541515	00	0.00	N	5	-120
113	20240830	4805	4385	5030	4350	8608136	41686247540	00	0.00	N	2	505
114	20240829	4300	4435	4765	4275	1734732	7911310030	00	0.00	N	5	-200
115	20240828	4500	4765	4855	4500	1479355	6971600650	00	0.00	N	5	-210
116	20240827	4710	4610	5280	4610	11108656	55363119540	00	0.00	N	2	60
117	20240826	4650	4070	5060	4065	15582469	74075206570	00	0.00	N	2	505
118	20240823	4145	4430	4870	4040	12693472	57169159530	00	0.00	N	2	335
119	20240822	3810	3730	3815	3655	143528	550912750	00	0.00	N	2	120
120	20240821	3690	3720	3725	3600	49342	179649050	00	0.00	N	2	5
121	20240820	3685	3630	3755	3565	96744	356065625	00	0.00	N	2	140
122	20240819	3545	3685	3695	3530	60290	216660020	00	0.00	N	5	-135
123	20240816	3680	3725	3775	3680	42914	159296200	00	0.00	N	5	-35
124	20240814	3715	3690	3820	3645	98026	364892210	00	0.00	N	2	125
125	20240813	3590	3695	3750	3545	119499	431748800	00	0.00	N	5	-120
126	20240812	3710	3600	3750	3600	93498	344060810	00	0.00	N	2	120
127	20240809	3590	3540	3660	3540	74626	268605925	00	0.00	N	2	65
128	20240808	3525	3685	3685	3445	100749	352949160	00	0.00	N	5	-50
129	20240807	3575	3470	3650	3470	171147	612824200	00	0.00	N	2	80
130	20240806	3495	3200	3530	3200	246798	842731690	00	0.00	N	2	225
131	20240805	3270	3760	3805	3100	469465	1610299650	00	0.00	N	5	-585
132	20240802	3855	3980	4075	3845	166362	648819500	00	0.00	N	5	-225
133	20240801	4080	4060	4160	4060	77386	317433125	00	0.00	N	2	20
134	20240731	4060	4005	4070	3905	125503	499758500	00	0.00	N	2	55
135	20240730	4005	4240	4285	4005	137419	566150060	00	0.00	N	5	-260
136	20240729	4265	4055	4275	4000	250075	1048387000	00	0.00	N	2	210
137	20240726	4055	4000	4070	3990	78636	316172910	00	0.00	N	2	20
138	20240725	4035	3970	4055	3960	165283	661397925	00	0.00	N	5	-20
139	20240724	4055	4070	4180	4055	175346	719867570	00	0.00	N	5	-65
140	20240723	4120	4220	4285	4090	147709	614780425	00	0.00	N	5	-55
141	20240722	4175	4560	4740	4175	407240	1789560510	00	0.00	N	5	-205
142	20240719	4380	4395	4435	4115	125327	543916030	00	0.00	N	5	-10
143	20240718	4390	4250	4420	4145	157332	675415100	00	0.00	N	2	95
144	20240717	4295	4455	4500	4295	162022	713268030	00	0.00	N	5	-175
145	20240716	4470	4510	4590	4470	94703	426138810	00	0.00	N	5	-60
146	20240715	4530	4585	4610	4440	182465	822944240	00	0.00	N	5	-60
147	20240712	4590	4620	4660	4580	113501	523245755	00	0.00	N	5	-60
148	20240711	4650	4660	4720	4650	93013	434475605	00	0.00	N	5	-5
149	20240710	4655	4725	4725	4610	111359	516565830	00	0.00	N	5	-25
150	20240709	4680	4690	4790	4680	108567	511824330	00	0.00	N	5	-65
151	20240708	4745	4665	4775	4665	105465	498257615	00	0.00	N	2	85
152	20240705	4660	4815	4820	4655	188233	889964760	00	0.00	N	5	-120
153	20240704	4780	4700	4850	4700	128478	614613625	00	0.00	N	2	65
154	20240703	4715	4705	4800	4685	146152	690503895	00	0.00	N	2	10
155	20240702	4705	4720	4755	4615	227434	1061675965	00	0.00	N	5	-50
156	20240701	4755	4795	4825	4695	272166	1291162330	00	0.00	N	5	-40
157	20240628	4795	5020	5070	4765	495764	2429298920	00	0.00	N	5	-225
158	20240627	5020	5190	5350	4920	535185	2753218525	00	0.00	N	5	-210
159	20240626	5230	5310	5450	5160	343247	1809189530	00	0.00	N	5	-70
160	20240625	5300	5410	5450	5210	444059	2357706740	00	0.00	N	5	-140
161	20240624	5440	5150	5650	5150	1481925	8111161960	00	0.00	N	2	290
162	20240621	5150	5200	5290	5080	306588	1585646750	00	0.00	N	5	-70
163	20240620	5220	5270	5360	5160	475436	2497137380	00	0.00	N	5	-70
164	20240619	5290	5300	6060	5250	5357276	30431444560	00	0.00	N	5	-50
165	20240618	5340	5100	5370	5080	525862	2779961380	00	0.00	N	2	260
166	20240617	5080	4995	5220	4915	371471	1897416300	00	0.00	N	2	170
167	20240614	4910	4925	4970	4830	183993	899639015	00	0.00	N	2	15
168	20240613	4895	5060	5170	4885	436837	2196880780	00	0.00	N	5	-145
169	20240612	5040	4960	5440	4960	1304032	6753011400	00	0.00	N	2	75
170	20240611	4965	5000	5770	4940	5454527	29555989870	00	0.00	N	2	120
171	20240610	4845	4675	4890	4670	141542	679574745	00	0.00	N	2	125
172	20240607	4720	4700	4760	4700	75956	358928965	00	0.00	N	2	25
173	20240605	4695	4610	4750	4595	119491	557896435	00	0.00	N	2	55
174	20240604	4640	4800	4800	4630	194173	912268540	00	0.00	N	5	-160
175	20240603	4800	4885	4985	4800	173397	841066190	00	0.00	N	5	-110
176	20240531	4910	4950	5040	4900	106298	525900685	00	0.00	N	5	-70
177	20240530	4980	5010	5150	4950	193563	972745940	00	0.00	N	5	-30
178	20240529	5010	5180	5200	5000	195058	990739090	00	0.00	N	5	-170
179	20240528	5180	5010	5510	4990	1254922	6659726135	00	0.00	N	2	200
180	20240527	4980	5050	5050	4830	278639	1374025000	00	0.00	N	5	-50
181	20240524	5030	5000	5140	4960	185852	935324610	00	0.00	N	5	-50
182	20240523	5080	5190	5300	5030	311116	1606433650	00	0.00	N	5	-110
183	20240522	5190	5470	5490	5110	472064	2484035710	00	0.00	N	5	-300
184	20240521	5490	5500	5550	5410	131501	720364090	00	0.00	N	5	-10
185	20240520	5500	5600	5630	5440	238063	1308046130	00	0.00	N	5	-100
186	20240517	5600	5880	5880	5500	323373	1844997770	00	0.00	N	5	-220
187	20240516	5820	5840	5880	5750	270516	1571972400	00	0.00	N	5	-10
188	20240514	5830	5650	5920	5650	940779	5484450420	00	0.00	N	2	200
189	20240513	5630	5610	5690	5590	149673	841298670	00	0.00	N	2	40
190	20240510	5590	5590	5690	5590	174785	984405320	00	0.00	N	3	0
191	20240509	5590	5600	5690	5560	269108	1511680870	00	0.00	N	5	-20
192	20240508	5610	5600	5640	5500	232080	1291394910	00	0.00	N	2	20
193	20240507	5590	5650	5700	5560	176290	985916930	00	0.00	N	5	-40
194	20240503	5630	5720	5760	5620	108429	613908220	00	0.00	N	5	-30
195	20240502	5660	5680	5720	5610	162182	915732310	00	0.00	N	5	-20
196	20240430	5680	5740	5850	5660	215312	1229269790	00	0.00	N	5	-70
197	20240429	5750	5850	5960	5750	292665	1706218210	00	0.00	N	5	-20
198	20240426	5770	5790	5970	5690	499194	2893061770	00	0.00	N	2	160
199	20240425	5610	5760	5810	5610	253284	1440448440	00	0.00	N	5	-190
200	20240424	5800	5740	5830	5700	453371	2619963340	00	0.00	N	2	140
201	20240423	5660	5540	6090	5510	2141740	12471782980	00	0.00	N	2	150
202	20240422	5510	5450	5650	5450	207483	1146391690	00	0.00	N	2	50
203	20240419	5460	5730	5860	5350	563019	3129711780	00	0.00	N	5	-290
204	20240418	5750	5690	5810	5690	252149	1452003660	00	0.00	N	2	40
205	20240417	5710	5760	5840	5710	213488	1229045220	00	0.00	N	2	10
206	20240416	5700	5730	5990	5660	695145	4042830270	00	0.00	N	5	-120
207	20240415	5820	5810	5890	5700	335822	1940802440	00	0.00	N	5	-110
208	20240412	5930	6000	6090	5920	434866	2607139850	00	0.00	N	5	-40
209	20240411	5970	5960	6010	5810	480400	2840003850	00	0.00	N	5	-110
210	20240409	6080	6010	6360	5970	1278812	7893171650	00	0.00	N	2	70
211	20240408	6010	6190	6260	6010	520818	3192762760	00	0.00	N	3	0
212	20240405	6010	6070	6230	5950	739596	4505377000	00	0.00	N	5	-150
213	20240404	6160	5980	6240	5960	624257	3837586340	00	0.00	N	2	220
214	20240403	5940	6040	6300	5900	801859	4899736860	00	0.00	N	5	-230
215	20240402	6170	6350	6470	6100	821322	5137722880	00	0.00	N	5	-180
216	20240401	6350	6210	6460	6180	918116	5831737980	00	0.00	N	2	180
217	20240329	6170	6150	6330	6090	767975	4762051040	00	0.00	N	5	-60
218	20240328	6230	6730	7140	6210	6734774	45274711510	00	0.00	N	5	-280
219	20240327	6510	6650	6710	6360	3430401	22432774240	00	0.00	N	5	-270
220	20240326	6780	5990	6890	5930	15951139	105583153660	00	0.00	N	2	780
221	20240325	6000	5860	6240	5820	855777	5178075670	00	0.00	N	2	140
222	20240322	5860	5880	5930	5790	312526	1828530240	00	0.00	N	5	-80
223	20240321	5940	5980	6080	5920	493616	2957919900	00	0.00	N	5	-40
224	20240320	5980	5970	6440	5840	2407627	14650448480	00	0.00	N	5	-140
225	20240319	6120	5650	6530	5470	3872862	23956208130	00	0.00	N	2	470
226	20240318	5650	5690	5740	5600	206812	1170319250	00	0.00	N	5	-40
227	20240315	5690	5830	5840	5680	242202	1389290260	00	0.00	N	5	-130
228	20240314	5820	5990	5990	5810	168289	982995400	00	0.00	N	5	-80
229	20240313	5900	5810	6020	5760	318754	1876511350	00	0.00	N	2	100
230	20240312	5800	5940	5980	5720	359918	2096276560	00	0.00	N	5	-130
231	20240311	5930	6050	6100	5920	286454	1719993360	00	0.00	N	5	-150
232	20240308	6080	6200	6340	6070	390357	2412791720	00	0.00	N	5	-120
233	20240307	6200	6300	6360	6040	429813	2651467280	00	0.00	N	5	-90
234	20240306	6290	6280	6430	6220	438824	2771941070	00	0.00	N	5	-90
235	20240305	6380	6040	6380	6030	668520	4175125620	00	0.00	N	2	300
236	20240304	6080	6020	6140	5910	267854	1615789730	00	0.00	N	2	110
237	20240229	5970	6160	6160	5860	495847	2963338590	00	0.00	N	5	-190
238	20240228	6160	6200	6380	6060	687833	4285860630	00	0.00	N	2	60
239	20240227	6100	6200	6220	6030	337498	2063004060	00	0.00	N	5	-120
240	20240226	6220	6300	6300	6120	299810	1860374780	00	0.00	N	5	-80
241	20240223	6300	6370	6650	6250	937058	6027101950	00	0.00	N	5	-140
242	20240222	6440	6220	6480	6120	1264385	8036331770	00	0.00	N	2	340
243	20240221	6100	6220	6350	6090	387977	2392442730	00	0.00	N	5	-170
244	20240220	6270	6310	6380	6100	577296	3579467330	00	0.00	N	5	-140
245	20240219	6410	6190	6410	6070	940280	5876238960	00	0.00	N	2	370
246	20240216	6040	6230	6260	6000	600062	3655631290	00	0.00	N	5	-230
247	20240215	6270	6190	6450	6020	1605107	10087118880	00	0.00	N	2	180
248	20240214	6090	5860	6160	5770	948671	5726672980	00	0.00	N	2	270
249	20240213	5820	5800	5900	5750	402741	2345761100	00	0.00	N	2	120
250	20240208	5700	5610	5720	5580	255536	1447059280	00	0.00	N	2	90
251	20240207	5610	5570	5730	5560	226025	1271061550	00	0.00	N	2	20
252	20240206	5590	5660	5710	5480	401171	2247771160	00	0.00	N	5	-80
253	20240205	5670	5720	5790	5570	224363	1278383980	00	0.00	N	5	-70
254	20240202	5740	5680	6080	5540	865410	5006585040	00	0.00	N	2	210
255	20240201	5530	5710	5830	5400	634468	3548569820	00	0.00	N	5	-300
256	20240131	5830	5660	6120	5660	711558	4197548020	00	0.00	N	2	50
257	20240130	5780	6000	6000	5560	529441	3067348670	00	0.00	N	5	-110
258	20240129	5890	6560	6650	5470	2034120	12374495100	00	0.00	N	5	-520
259	20240126	6410	6190	6470	6120	1021298	6486754530	00	0.00	N	2	370
260	20240125	6040	6220	6300	5990	412988	2501817330	00	0.00	N	5	-180
261	20240124	6220	6360	6490	6190	656354	4154378150	00	0.00	N	5	-90
262	20240123	6310	6310	6390	6060	591797	3692712850	00	0.00	N	2	50
263	20240122	6260	6140	6370	6060	870154	5462075120	00	0.00	N	2	200
264	20240119	6060	5960	6150	5930	515973	3117863130	00	0.00	N	2	230
265	20240118	5830	5750	6000	5700	442686	2590301790	00	0.00	N	2	20
266	20240117	5810	6080	6220	5810	614393	3642950290	00	0.00	N	5	-310
267	20240116	6120	5950	6220	5890	799664	4869486830	00	0.00	N	2	90
268	20240115	6030	6290	6290	6010	890355	5437347720	00	0.00	N	5	-400
269	20240112	6430	6870	6930	6400	1245441	8271452370	00	0.00	N	5	-390
270	20240111	6820	6580	6900	6480	3017592	20433750910	00	0.00	N	2	300
271	20240110	6520	6780	6940	6400	2087362	13856642910	00	0.00	N	5	-240
272	20240109	6760	7000	7020	6630	2514958	17088697360	00	0.00	N	2	40
273	20240108	6720	6420	6850	6300	3150717	21128208870	00	0.00	N	2	320
274	20240105	6400	6330	6900	6200	4273585	28134625890	00	0.00	N	2	90
275	20240104	6310	6000	6430	5930	1707164	10682419320	00	0.00	N	2	260
276	20240103	6050	6220	6220	6030	523679	3188432990	00	0.00	N	5	-210
277	20240102	6260	6190	6270	6010	765833	4716173680	00	0.00	N	2	160
278	20231228	6100	5960	6120	5890	650396	3924185900	00	0.00	N	2	120
279	20231227	5980	6050	6070	5850	899213	5364315620	02	0.00	N	5	-10
280	20231226	5990	6150	6220	5960	949565	5734123070	00	0.00	N	5	-220
281	20231222	6210	6330	6560	6190	1345688	8566340900	00	0.00	N	5	-80
282	20231221	6290	6550	6680	6280	1604671	10320067370	00	0.00	N	5	-400
283	20231220	6690	6730	7130	6420	4916791	33615241660	00	0.00	N	5	-40
284	20231219	6730	6610	6820	6520	1826428	12169892460	00	0.00	N	5	-80
285	20231218	6810	6710	6950	6620	2626673	17822046740	00	0.00	N	2	100
286	20231215	6710	6700	6960	6410	3472502	23293019820	00	0.00	N	2	60
287	20231214	6650	7260	7520	6500	8124473	57298912820	00	0.00	N	5	-360
288	20231213	7010	7760	7870	6990	6502508	47240269110	00	0.00	N	5	-860
289	20231212	7870	7670	8310	7560	23763192	187141522700	00	0.00	N	2	320
290	20231211	7550	5840	7740	5770	42824816	300955945030	00	0.00	N	2	1590
291	20231208	5960	5950	6200	5830	4417988	26588617240	00	0.00	N	2	130
292	20231207	5830	6160	6250	5650	4455148	26365452030	00	0.00	N	5	-260
293	20231206	6090	5890	6840	5800	20109918	127108046220	00	0.00	N	2	200
294	20231205	5890	5390	6290	5230	25119054	149164375860	00	0.00	N	2	810
295	20231204	5080	5280	5280	5080	625534	3227952220	00	0.00	N	5	-180
296	20231201	5260	5150	5390	5140	1044279	5482971670	00	0.00	N	5	-70
297	20231130	5330	5130	5390	5080	1363805	7204584210	00	0.00	N	2	260
298	20231129	5070	5170	5340	5050	775985	4005345960	00	0.00	N	5	-130
299	20231128	5200	5320	5460	5030	2344000	12347393530	00	0.00	N	2	180
300	20231127	5020	5400	5420	5020	896992	4657182115	00	0.00	N	5	-360
301	20231124	5380	5350	5460	5160	1224674	6524565430	00	0.00	N	2	70
302	20231123	5310	5500	5710	5280	2205567	12095668910	00	0.00	N	5	-260
303	20231122	5570	5230	5570	5090	2953069	15880313950	00	0.00	N	2	250
304	20231121	5320	5070	5390	4995	2865324	14975840565	00	0.00	N	2	290
305	20231120	5030	5060	5150	5020	734840	3728999390	00	0.00	N	5	-90
306	20231117	5120	5110	5180	4770	1142153	5699251120	00	0.00	N	2	70
307	20231116	5050	5000	5120	4930	715686	3593940855	00	0.00	N	2	90
308	20231115	4960	4995	5090	4915	1060057	5288180750	00	0.00	N	5	-30
309	20231114	4990	4900	5030	4845	745211	3688681475	00	0.00	N	2	175
310	20231113	4815	4665	4940	4630	1001223	4821506740	00	0.00	N	2	150
311	20231110	4665	4820	4825	4630	584325	2747163060	00	0.00	N	5	-160
312	20231109	4825	5060	5110	4795	1092267	5355764975	00	0.00	N	5	-275
313	20231108	5100	5460	5600	4990	1774551	9447750710	00	0.00	N	5	-250
314	20231107	5350	5600	5600	5270	1542529	8333402730	00	0.00	N	5	-250
315	20231106	5600	5780	5820	5470	2812611	15877886240	00	0.00	N	5	-90
316	20231103	5690	5650	5860	5320	3943854	22269619710	00	0.00	N	2	80
317	20231102	5610	5300	5690	5260	3466608	19108277740	00	0.00	N	2	410
318	20231101	5200	5470	5550	5180	2228247	11938913620	00	0.00	N	5	-150
319	20231031	5350	5260	5500	5080	3844854	20417958420	00	0.00	N	2	210
320	20231030	5140	5030	5230	5000	1539159	7906679250	00	0.00	N	2	120
321	20231027	5020	5280	5450	4900	2734176	14069952400	00	0.00	N	5	-260
322	20231026	5280	5800	5860	5220	4407987	24526063200	00	0.00	N	5	-970
323	20231025	6250	5930	6470	5710	16570131	101808315340	00	0.00	N	2	460
324	20231024	5790	5630	6480	5400	13857857	83443773610	00	0.00	N	2	100
325	20231023	5690	4955	5950	4910	14000007	79084607270	00	0.00	N	2	660
326	20231020	5030	5260	5870	5030	11702865	65450981350	00	0.00	N	5	-350
327	20231019	5380	5160	5770	5070	12347184	67489250310	00	0.00	N	2	160
328	20231018	5220	4790	5430	4780	7729761	40237939355	00	0.00	N	2	285
329	20231017	4935	4610	5190	4610	8755882	43559557580	00	0.00	N	2	315
330	20231016	4620	4860	4985	4585	1774711	8391178320	00	0.00	N	5	-410
331	20231013	5030	5270	5380	4920	2785515	14166405820	00	0.00	N	5	-520
332	20231012	5550	5310	5700	5210	8661518	47455781940	00	0.00	N	2	300
333	20231011	5250	5480	5890	5180	7801469	43318201300	00	0.00	N	2	20
334	20231010	5230	5200	5980	4800	32115214	174103179835	00	0.00	N	2	260
335	20231006	4970	4215	4970	4210	10571579	49740794415	00	0.00	N	1	1145
336	20231005	3825	4110	4265	3825	1000643	4019129910	00	0.00	N	5	-245
337	20231004	4070	4420	4445	4035	1241703	5177241585	00	0.00	N	5	-425
338	20230927	4495	4490	4565	4355	1136878	5072391805	00	0.00	N	5	-25
339	20230926	4520	4845	5090	4495	2651105	12548769330	00	0.00	N	5	-325
340	20230925	4845	5180	5530	4835	4513095	23519024380	00	0.00	N	5	-395
341	20230922	5240	6150	6700	5210	14566963	88747505660	00	0.00	N	5	-780
342	20230921	6020	5930	7190	5880	34045392	226087109280	00	0.00	N	5	-80
343	20230920	6100	5130	6750	5010	33941696	204191926730	00	0.00	N	2	900
344	20230919	5200	4990	5290	4850	3384758	17198066590	00	0.00	N	2	325
345	20230918	4875	5100	5280	4850	1928730	9725578805	00	0.00	N	5	-205
346	20230915	5080	4500	5300	4500	5411065	27396335450	00	0.00	N	2	555
347	20230914	4525	4420	4850	4345	2023089	9330366355	00	0.00	N	2	220
348	20230913	4305	4640	4820	4235	925611	4136364750	00	0.00	N	5	-335
349	20230912	4640	4695	5290	4595	5764179	29050488910	00	0.00	N	2	140
350	20230911	4500	4670	4900	4480	1019866	4724421075	00	0.00	N	5	-185
351	20230908	4685	4700	5010	4635	1060525	5091935890	00	0.00	N	5	-175
352	20230907	4860	4900	5390	4665	3998023	20312488290	00	0.00	N	5	-105
353	20230906	4965	5150	5480	4965	3483347	18236910765	00	0.00	N	5	-55
354	20230905	5020	4955	5270	4885	4562461	23306384670	00	0.00	N	2	90
355	20230904	4930	5070	5300	4865	2216643	11241856950	00	0.00	N	5	-200
356	20230901	5130	5460	5560	5120	1928704	10252474020	00	0.00	N	5	-410
357	20230831	5540	5650	5750	5410	2326325	12980812250	00	0.00	N	5	-210
358	20230830	5750	6060	6140	5600	4701177	27426121440	00	0.00	N	5	-180
359	20230829	5930	6350	7310	5830	28756288	190809826700	00	0.00	N	3	0
360	20230828	5930	4645	5930	4335	22467130	119637291025	00	0.00	N	1	1365
361	20230825	4565	4645	5270	4430	6433154	31479267415	00	0.00	N	5	-175
362	20230824	4740	5110	5400	4425	21573892	106704886555	00	0.00	N	2	545
363	20230823	4195	3230	4195	3215	2324326	9190058660	00	0.00	N	1	965
364	20230822	3230	3450	3465	3225	270640	901123470	00	0.00	N	5	-110
365	20230821	3340	3145	3475	3125	883512	2937259745	00	0.00	N	2	215
366	20230818	3125	3620	3665	3100	1050031	3514084985	00	0.00	N	5	-640
367	20230817	3765	4255	4270	3720	2392468	9725112220	00	0.00	N	5	-405
368	20230816	4170	4380	4555	4085	1444939	6223877400	00	0.00	N	5	-255
369	20230814	4425	4460	4950	4200	6751836	31438025820	00	0.00	N	5	-15
370	20230811	4440	4150	4530	4120	2671396	11746793610	00	0.00	N	2	370
371	20230810	4070	4290	4435	4040	3248493	13794858760	00	0.00	N	2	5
372	20230809	4065	4180	4595	4000	3708061	15954200975	00	0.00	N	5	-20
373	20230808	4085	3760	4700	3635	11965269	52010060115	00	0.00	N	2	330
374	20230807	3755	3695	3930	3655	309046	1173964440	00	0.00	N	5	-40
375	20230804	3795	3730	3895	3730	318823	1209572460	00	0.00	N	5	-55
376	20230803	3850	4120	4140	3755	785657	3074480835	00	0.00	N	5	-340
377	20230802	4190	4035	4525	4035	2354384	10131835995	00	0.00	N	2	170
378	20230801	4020	3985	4125	3900	265438	1068346830	00	0.00	N	5	-10
379	20230731	4030	3910	4135	3810	585394	2356055140	00	0.00	N	2	225
380	20230728	3805	3740	3890	3605	199884	762555700	00	0.00	N	2	5
381	20230727	3800	3640	3875	3640	291054	1105740175	00	0.00	N	2	170
382	20230726	3630	3925	3930	3535	558622	2061243870	00	0.00	N	5	-255
383	20230725	3885	4035	4095	3875	290028	1144427405	00	0.00	N	5	-150
384	20230724	4035	4130	4190	3955	299444	1214414065	00	0.00	N	5	-130
385	20230721	4165	4250	4305	4150	198692	834921585	00	0.00	N	5	-165
386	20230720	4330	4375	4390	4150	229340	986929455	00	0.00	N	5	-20
387	20230719	4350	4395	4510	4330	218688	957898445	00	0.00	N	5	-25
388	20230718	4375	4570	4570	4340	321631	1413189285	00	0.00	N	5	-105
389	20230717	4480	4565	4590	4405	242202	1083246870	00	0.00	N	5	-120
390	20230714	4600	4585	4600	4460	434742	1964405065	00	0.00	N	5	-15
391	20230713	4615	5020	5020	4510	1069056	5019218555	00	0.00	N	5	-270
392	20230712	4885	4855	5100	4720	1104038	5401704880	00	0.00	N	2	70
393	20230711	4815	4940	5100	4630	742851	3629150405	00	0.00	N	5	-115
394	20230710	4930	4955	5050	4790	418178	2060063725	00	0.00	N	5	-90
395	20230707	5020	4980	5080	4875	331784	1656950140	00	0.00	N	2	40
396	20230706	4980	5090	5150	4945	534479	2686993295	00	0.00	N	5	-180
397	20230705	5160	5290	5390	5020	783988	4033225500	00	0.00	N	5	-140
398	20230704	5300	5330	5650	5300	1287740	7058834280	00	0.00	N	5	-100
399	20230703	5400	5500	5570	5340	877775	4755954060	00	0.00	N	5	-180
400	20230630	5580	6090	6230	5490	2076282	11990387580	00	0.00	N	5	-770
401	20230629	6350	6160	6400	5980	4106739	25576604200	00	0.00	N	2	330
402	20230628	6020	6470	6550	5930	3055555	18968846090	00	0.00	N	5	-280
403	20230627	6300	6840	7140	6090	8561561	57378852660	00	0.00	N	5	-240
404	20230626	6540	5800	7590	5750	28895656	197833177470	00	0.00	N	2	700
405	20230623	5840	6030	6150	5540	2295231	13251419890	00	0.00	N	2	230
406	20230622	5610	5550	6170	5530	2971581	17311100830	00	0.00	N	5	-120
407	20230621	5730	5810	5950	5410	1050307	6005662240	00	0.00	N	5	-160
408	20230620	5890	5750	5890	5600	864628	4980677350	00	0.00	N	2	200
409	20230619	5690	5650	5700	5400	600562	3362207270	00	0.00	N	5	-80
410	20230616	5770	5610	5770	5480	1069541	6025837470	00	0.00	N	2	280
411	20230615	5490	5600	5740	5320	707143	3923885820	00	0.00	N	5	-30
412	20230614	5520	5790	5840	5410	1080196	6105559510	00	0.00	N	5	-210
413	20230613	5730	5690	5860	5610	1000411	5729902950	00	0.00	N	5	-160
414	20230612	5890	5750	5920	5680	961393	5598019370	00	0.00	N	2	70
415	20230609	5820	6050	6080	5680	1310264	7620523010	00	0.00	N	5	-170
416	20230608	5990	6280	6280	5870	1400344	8434751340	00	0.00	N	5	-290
417	20230607	6280	6730	7060	6230	9934210	65248504570	00	0.00	N	2	30
418	20230605	6250	4775	6250	4715	18562484	106309885595	00	0.00	N	1	1440
419	20230602	4810	4360	4935	4285	4933433	22918594310	00	0.00	N	2	110
420	20230601	4700	4740	4975	4555	6331777	30168235955	00	0.00	N	2	45
421	20230531	4655	4825	4860	4620	1526990	7232091375	00	0.00	N	5	-185
422	20230530	4840	5150	5390	4760	7966497	40156949955	00	0.00	N	5	-135
423	20230526	4975	5000	5140	4880	1166490	5851700490	00	0.00	N	3	0
424	20230525	4975	4925	5090	4925	1161203	5822147210	00	0.00	N	2	85
425	20230524	4890	4580	4890	4580	1253178	5942646050	00	0.00	N	2	100
426	20230523	4790	4450	5520	4320	32300524	165623071640	00	0.00	N	2	430
427	20230522	4360	4535	4690	4300	4520170	20292600765	00	0.00	N	5	-175
428	20230519	4535	4525	5330	4340	24462864	120323597370	00	0.00	N	2	185
429	20230518	4350	4050	4705	3710	38155064	166825001620	00	0.00	N	2	730
430	20230517	3620	2820	3620	2785	3316041	11687302550	00	0.00	N	1	835
431	20230516	2785	2755	2900	2705	380191	1045380115	00	0.00	N	5	-105
432	20230515	2890	3005	3125	2890	572351	1716545710	00	0.00	N	5	-105
433	20230512	2995	2855	3085	2845	597480	1780504840	00	0.00	N	2	165
434	20230511	2830	2815	3000	2780	442311	1292403790	00	0.00	N	2	70
435	20230510	2760	2760	2840	2750	75000	207933150	00	0.00	N	5	-25
436	20230509	2785	2855	2935	2785	108467	305339575	00	0.00	N	5	-95
437	20230508	2880	2945	2955	2870	86440	251571585	00	0.00	N	5	-45
438	20230504	2925	2905	2955	2870	117950	343236455	00	0.00	N	2	20
439	20230503	2905	2755	3005	2735	359929	1048822210	00	0.00	N	2	110
440	20230502	2795	2730	2835	2710	122964	339717915	00	0.00	N	2	85
441	20230428	2710	2795	2835	2700	197123	541496020	00	0.00	N	5	-70
442	20230427	2780	2810	2835	2770	115210	321763065	00	0.00	N	5	-5
443	20230426	2785	2825	2900	2775	233929	658510500	00	0.00	N	5	-80
444	20230425	2865	2970	3015	2835	393587	1142042775	00	0.00	N	5	-125
445	20230424	2990	3115	3115	2980	390167	1174737905	00	0.00	N	5	-120
446	20230421	3110	3145	3195	3105	226849	711619520	00	0.00	N	5	-40
447	20230420	3150	3190	3280	3145	414896	1333655255	00	0.00	N	5	-30
448	20230419	3180	3125	3225	3120	275544	871233485	00	0.00	N	2	55
449	20230418	3125	3210	3230	3110	354402	1117041810	00	0.00	N	5	-105
450	20230417	3230	3150	3315	3105	600858	1928837700	00	0.00	N	2	100
451	20230414	3130	3215	3285	3095	547789	1727184220	00	0.00	N	5	-80
452	20230413	3210	3310	3315	3130	307255	989643880	00	0.00	N	5	-80
453	20230412	3290	3340	3395	3270	328569	1093969120	00	0.00	N	5	-10
454	20230411	3300	3450	3460	3270	547881	1818065860	00	0.00	N	5	-150
455	20230410	3450	3480	3670	3425	1143279	4052761125	00	0.00	N	2	30
456	20230407	3420	3430	3440	3335	389810	1321385865	00	0.00	N	2	50
457	20230406	3370	3530	3550	3355	643699	2204952980	00	0.00	N	5	-180
458	20230405	3550	3655	3680	3510	770392	2749887505	00	0.00	N	5	-160
459	20230404	3710	3800	3805	3680	457484	1702095935	00	0.00	N	5	-70
460	20230403	3780	3820	3840	3750	275065	1040986125	00	0.00	N	3	0
461	20230331	3780	3900	3925	3710	637498	2422674025	00	0.00	N	5	-135
462	20230330	3915	3980	4050	3900	1138373	4506647795	00	0.00	N	5	-65
463	20230329	3980	3740	3980	3645	1755044	6744285915	00	0.00	N	2	240
464	20230328	3740	3710	3900	3645	1431691	5388525965	00	0.00	N	2	75
465	20230327	3665	3880	3910	3650	1065032	3983239595	00	0.00	N	5	-175
466	20230324	3840	3920	3970	3795	1038385	4022292910	00	0.00	N	5	-50
467	20230323	3890	3835	4165	3810	2998881	11954643455	00	0.00	N	5	-15
468	20230322	3905	3790	3980	3730	3422270	13170564580	00	0.00	N	2	190
469	20230321	3715	3840	3980	3645	2017659	7608832120	00	0.00	N	5	-175
470	20230320	3890	4030	4085	3885	2237481	8882212300	00	0.00	N	5	-220
471	20230317	4110	4180	4450	3840	7737812	31857211095	00	0.00	N	2	25
472	20230316	4085	4080	4775	3980	12744041	54904905030	00	0.00	N	5	-1025