KissMeData/396470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	9190	9460	9500	9150	322776	3003735270	00	0.00	N	5	-350
3	20250219	9540	9220	9830	9150	1712788	16311041530	00	0.00	N	2	470
4	20250218	9070	9230	9240	9010	139016	1266241060	00	0.00	N	5	-40
5	20250217	9110	9250	9300	9080	294378	2699674680	00	0.00	N	5	-30
6	20250214	9140	9080	9310	8890	427561	3910684480	00	0.00	N	2	270
7	20250213	8870	8870	9070	8850	163435	1460829350	00	0.00	N	5	-10
8	20250212	8880	9040	9270	8860	193871	1743372880	00	0.00	N	5	-210
9	20250211	9090	9240	9400	9040	364303	3353867470	00	0.00	N	5	-60
10	20250210	9150	8710	9190	8600	392732	3566419920	00	0.00	N	2	330
11	20250207	8820	8810	9260	8660	609897	5485630580	00	0.00	N	2	10
12	20250206	8810	8690	8820	8520	294332	2557281780	00	0.00	N	2	270
13	20250205	8540	8520	8700	8470	191848	1640056470	00	0.00	N	2	100
14	20250204	8440	7940	9470	7940	2467114	22114826670	00	0.00	N	2	530
15	20250203	7910	8110	8380	7700	285171	2245763650	00	0.00	N	5	-560
16	20250131	8470	8880	8880	8300	188428	1619661250	00	0.00	N	5	-690
17	20250124	9160	9400	9520	9160	250262	2333166700	00	0.00	N	5	-240
18	20250123	9400	9800	9800	9350	787811	7560909980	00	0.00	N	5	-150
19	20250122	9550	9280	9680	9190	752437	7150374650	00	0.00	N	2	260
20	20250121	9290	9360	9440	9020	251468	2316349110	00	0.00	N	5	-130
21	20250120	9420	9520	9660	9380	474234	4500107010	00	0.00	N	2	10
22	20250117	9410	9170	9700	9090	996576	9407129330	00	0.00	N	2	180
23	20250116	9230	9320	9360	9130	391987	3625294710	00	0.00	N	5	-90
24	20250115	9320	9030	9610	8990	727965	6720272920	00	0.00	N	2	370
25	20250114	8950	8850	9450	8800	572996	5232325550	00	0.00	N	2	140
26	20250113	8810	9600	10040	8810	1892585	18161528350	00	0.00	N	5	-350
27	20250110	9160	9160	9530	9100	692915	6468610800	00	0.00	N	5	-80
28	20250109	9240	9450	10040	9220	1932995	18736138380	00	0.00	N	5	-320
29	20250108	9560	9660	10500	9220	11632416	116156605350	00	0.00	N	2	710
30	20250107	8850	9040	9700	8630	4048242	36990132130	00	0.00	N	2	100
31	20250106	8750	8540	8830	8490	794219	6886361860	00	0.00	N	2	310
32	20250103	8440	7680	8840	7650	2876561	24299482670	00	0.00	N	2	760
33	20250102	7680	7600	7740	7370	82385	625326740	00	0.00	N	2	150
34	20241230	7530	7490	7550	7320	52858	395298080	00	0.00	N	2	20
35	20241227	7510	7520	7770	7420	144917	1101764580	02	0.00	N	5	-110
36	20241226	7620	7860	7880	7600	94496	728059310	00	0.00	N	5	-90
37	20241224	7710	7930	7940	7700	127435	994319580	00	0.00	N	5	-90
38	20241223	7800	7370	8290	7370	574681	4522310570	00	0.00	N	2	490
39	20241220	7310	7870	7870	7310	131327	982580130	00	0.00	N	5	-480
40	20241219	7790	7750	7900	7640	146103	1134410590	00	0.00	N	5	-230
41	20241218	8020	7920	8090	7840	176467	1405684760	00	0.00	N	2	10
42	20241217	8010	7880	8120	7850	229868	1834143450	00	0.00	N	2	150
43	20241216	7860	7730	7950	7650	313668	2463713740	00	0.00	N	2	270
44	20241213	7590	7400	7630	7350	205768	1544519340	00	0.00	N	2	90
45	20241212	7500	7680	7680	7310	283736	2118727390	00	0.00	N	2	100
46	20241211	7400	6950	7640	6940	668205	4936083230	00	0.00	N	2	380
47	20241210	7020	6600	7190	6600	247089	1721230630	00	0.00	N	2	360
48	20241209	6660	6930	7100	6620	328572	2217057530	00	0.00	N	5	-540
49	20241206	7200	7780	7980	6860	698001	5176727490	00	0.00	N	5	-590
50	20241205	7790	7880	8170	7580	932954	7375168040	00	0.00	N	5	-160
51	20241204	7950	7820	7950	7400	616513	4776315490	00	0.00	N	5	-110
52	20241203	8060	8190	8880	8020	3982697	33491545790	00	0.00	N	5	-170
53	20241202	8230	6680	8640	6470	6195484	51170969860	00	0.00	N	2	1580
54	20241129	6650	6940	6940	6600	121930	817655660	00	0.00	N	5	-260
55	20241128	6910	7000	7050	6900	46214	320634000	00	0.00	N	5	-50
56	20241127	6960	7200	7200	6930	99726	697318210	00	0.00	N	5	-210
57	20241126	7170	7190	7280	7130	74608	536377090	00	0.00	N	5	-60
58	20241125	7230	7100	7500	7100	137828	997601040	00	0.00	N	2	310
59	20241122	6920	6910	7210	6910	94734	668135630	00	0.00	N	5	-10
60	20241121	6930	6990	7120	6920	93221	650615190	00	0.00	N	5	-80
61	20241120	7010	7070	7170	6940	63161	446026450	00	0.00	N	5	-20
62	20241119	7030	7060	7100	6940	61638	432227320	00	0.00	N	5	-10
63	20241118	7040	7350	7360	7040	146586	1056872290	00	0.00	N	5	-170
64	20241115	7210	6750	7300	6750	216392	1536127440	00	0.00	N	2	360
65	20241114	6850	6940	7220	6840	102032	715774560	00	0.00	N	5	-100
66	20241113	6950	7000	7300	6950	171311	1211724160	00	0.00	N	5	-220
67	20241112	7170	7780	7840	7130	343854	2529368440	00	0.00	N	5	-690
68	20241111	7860	8670	8680	7860	220351	1790030390	00	0.00	N	5	-800
69	20241108	8660	8650	8810	8620	84734	739005860	00	0.00	N	2	50
70	20241107	8610	8850	8880	8600	137319	1191358300	00	0.00	N	5	-190
71	20241106	8800	9120	9230	8790	163430	1465697550	00	0.00	N	5	-290
72	20241105	9090	9100	9210	9060	98266	895014100	00	0.00	N	5	-40
73	20241104	9130	9090	9270	9030	120366	1102103030	00	0.00	N	2	110
74	20241101	9020	9200	9290	9010	155811	1421707690	00	0.00	N	5	-260
75	20241031	9280	9100	9870	8980	539129	5111099100	00	0.00	N	2	180
76	20241030	9100	9280	9440	9100	112984	1046221850	00	0.00	N	5	-140
77	20241029	9240	9420	9520	9140	200216	1865247260	00	0.00	N	2	40
78	20241028	9200	8930	9450	8910	278953	2599065660	00	0.00	N	2	270
79	20241025	8930	9100	9220	8930	109423	989697760	00	0.00	N	5	-170
80	20241024	9100	9310	9440	9100	148011	1367224130	00	0.00	N	5	-380
81	20241023	9480	9300	9660	9220	205763	1950650410	00	0.00	N	2	120
82	20241022	9360	9410	9620	9220	245593	2313319160	00	0.00	N	5	-60
83	20241021	9420	9440	10490	9180	913437	9074063990	00	0.00	N	2	120
84	20241018	9300	9860	9860	9290	183522	1728859770	00	0.00	N	5	-470
85	20241017	9770	10040	10050	9660	163755	1604791060	00	0.00	N	5	-90
86	20241016	9860	9830	10090	9700	145294	1435931870	00	0.00	N	5	-200
87	20241015	10060	10280	10560	9900	524561	5409713720	00	0.00	N	5	-30
88	20241014	10090	9600	10960	9600	2159162	22675620040	00	0.00	N	2	450
89	20241011	9640	9850	10270	9610	180822	1795550690	00	0.00	N	5	-160
90	20241010	9800	10200	10290	9800	145688	1451512980	00	0.00	N	5	-180
91	20241008	9980	10180	10570	9980	291842	2984667080	00	0.00	N	5	-100
92	20241007	10080	9800	10340	9660	192722	1930429670	00	0.00	N	2	340
93	20241004	9740	9750	10020	9700	106253	1046601260	00	0.00	N	2	10
94	20241002	9730	9770	10050	9590	145302	1418208340	00	0.00	N	5	-290
95	20240930	10020	10170	10240	9930	158208	1591411920	00	0.00	N	5	-280
96	20240927	10300	10690	10710	10220	272657	2845781200	00	0.00	N	5	-200
97	20240926	10500	10530	10790	10330	562949	5921782500	00	0.00	N	2	380
98	20240925	10120	9610	11390	9600	2480066	26606648140	00	0.00	N	2	660
99	20240924	9460	9500	9550	9300	98036	924638780	00	0.00	N	2	110
100	20240923	9350	9140	9530	9140	98356	920134380	00	0.00	N	2	130
101	20240920	9220	9500	9790	9210	150593	1421358730	00	0.00	N	2	10
102	20240919	9210	9520	9590	9010	144827	1330104340	00	0.00	N	5	-290
103	20240913	9500	9820	9830	9460	121820	1167069740	00	0.00	N	5	-300
104	20240912	9800	9700	10100	9610	435860	4283818880	00	0.00	N	2	600
105	20240911	9200	9250	9400	9030	113074	1040263520	00	0.00	N	2	60
106	20240910	9140	9500	9610	9140	120135	1118181050	00	0.00	N	5	-290
107	20240909	9430	9000	9600	9000	132659	1238581770	00	0.00	N	2	50
108	20240906	9380	9810	9880	9340	247764	2356068320	00	0.00	N	5	-520
109	20240905	9900	10150	10400	9830	221777	2224900060	00	0.00	N	5	-250
110	20240904	10150	10380	10380	10080	265260	2707400480	00	0.00	N	5	-740
111	20240903	10890	11210	11360	10760	278438	3070264980	00	0.00	N	5	-410
112	20240902	11300	11500	11500	11120	409754	4633304600	00	0.00	N	5	-200
113	20240830	11500	10400	12140	10270	2596665	30080880330	00	0.00	N	2	1120
114	20240829	10380	10670	10670	10360	227002	2372344860	00	0.00	N	5	-720
115	20240828	11100	10840	11100	10520	228381	2469240690	00	0.00	N	2	310
116	20240827	10790	11000	11180	10750	222750	2443534830	00	0.00	N	5	-130
117	20240826	10920	11000	11360	10720	466122	5144865510	00	0.00	N	2	130
118	20240823	10790	10370	10810	10260	229014	2404636790	00	0.00	N	2	90
119	20240822	10700	11240	11240	10590	194193	2093473660	00	0.00	N	5	-390
120	20240821	11090	11420	11740	11040	198662	2232202380	00	0.00	N	5	-200
121	20240820	11290	11360	11500	11180	238979	2707531640	00	0.00	N	2	220
122	20240819	11070	11990	11990	11010	287681	3254886570	00	0.00	N	5	-740
123	20240816	11810	12050	12240	11780	280198	3359022880	00	0.00	N	2	100
124	20240814	11710	12300	12430	11640	408005	4898068570	00	0.00	N	5	-160
125	20240813	11870	12160	12300	11360	412660	4835294400	00	0.00	N	5	-230
126	20240812	12100	12260	12700	12070	454658	5622468370	00	0.00	N	5	-10
127	20240809	12110	13030	13190	12110	804811	10137678330	00	0.00	N	5	-390
128	20240808	12500	12090	12670	11880	573346	7112085780	00	0.00	N	2	100
129	20240807	12400	11780	12880	11210	2033313	24972446740	00	0.00	N	2	1800
130	20240806	10600	10170	10930	10000	587075	6172883990	00	0.00	N	2	580
131	20240805	10020	11660	11840	9280	965903	10279132240	00	0.00	N	5	-2280
132	20240802	12300	12900	13160	12250	705257	8904246180	00	0.00	N	5	-1410
133	20240801	13710	15040	15100	13680	749260	10709093820	00	0.00	N	5	-840
134	20240731	14550	14320	14560	13520	832147	11741483860	00	0.00	N	2	40
135	20240730	14510	14720	15030	14060	767568	11091036850	00	0.00	N	5	-650
136	20240729	15160	14720	16360	14710	3454805	54424424370	00	0.00	N	2	740
137	20240726	14420	14270	14560	13950	480352	6864737280	00	0.00	N	2	150
138	20240725	14270	13280	14410	13280	684256	9597898870	00	0.00	N	2	250
139	20240724	14020	13790	14430	13440	595238	8392246260	00	0.00	N	2	230
140	20240723	13790	14140	14270	13630	751474	10484085990	00	0.00	N	2	200
141	20240722	13590	13190	14420	13090	2810709	38511697750	00	0.00	N	2	980
142	20240719	12610	11910	12750	11780	807674	9944804850	00	0.00	N	2	400
143	20240718	12210	11700	12240	11390	718644	8522003150	00	0.00	N	5	-180
144	20240717	12390	13400	13400	12390	590119	7512529260	00	0.00	N	5	-1010
145	20240716	13400	13600	13910	13030	518211	6946241150	00	0.00	N	5	-130
146	20240715	13530	13390	13530	12900	540733	7163554660	00	0.00	N	2	280
147	20240712	13250	14500	14730	13100	1128044	15557464480	00	0.00	N	5	-1750
148	20240711	15000	15900	16500	15000	1127471	17673905100	00	0.00	N	5	-770
149	20240710	15770	15350	15790	14800	796457	12168903870	00	0.00	N	2	290
150	20240709	15480	14850	15650	14850	1137421	17408692720	00	0.00	N	2	720
151	20240708	14760	14620	14930	14460	487972	7183527050	00	0.00	N	2	260
152	20240705	14500	15410	15570	14420	832078	12364787970	00	0.00	N	5	-700
153	20240704	15200	16230	16660	15080	1454354	22925299080	00	0.00	N	5	-310
154	20240703	15510	16330	16690	15360	1113282	17696872280	00	0.00	N	5	-750
155	20240702	16260	16420	16930	16120	1358515	22448284070	00	0.00	N	5	-150
156	20240701	16410	16550	17920	16020	2607163	43921317970	00	0.00	N	5	-420
157	20240628	16830	16200	17120	15880	3206730	53453651200	00	0.00	N	2	660
158	20240627	16170	16990	17210	16150	2155736	36012118840	00	0.00	N	5	-1000
159	20240626	17170	17370	18290	16630	9567000	165522184100	00	0.00	N	2	1120
160	20240625	16050	12810	16550	12700	17522674	267575990490	00	0.00	N	2	3150
161	20240624	12900	12120	14100	11920	5174498	68946405380	00	0.00	N	2	700
162	20240621	12200	12410	12550	12010	458897	5623987190	00	0.00	N	5	-290
163	20240620	12490	12790	12870	12410	570311	7201040550	00	0.00	N	5	-360
164	20240619	12850	12490	13550	12480	2901620	37974852160	00	0.00	N	2	510
165	20240618	12340	11960	12650	11950	1394164	17260400620	00	0.00	N	2	390
166	20240617	11950	12340	12340	11800	598105	7179208480	00	0.00	N	5	-440
167	20240614	12390	12180	12900	11770	1573292	19508161320	00	0.00	N	2	260
168	20240613	12130	12330	12330	12050	818384	9963779950	00	0.00	N	5	-40
169	20240612	12170	12150	12270	11770	1002326	12040780890	00	0.00	N	2	150
170	20240611	12020	11720	12170	11700	1207121	14438745850	00	0.00	N	2	320
171	20240610	11700	11720	12110	11410	1286862	15153626870	00	0.00	N	3	0
172	20240607	11700	11530	12180	11530	2301413	27307587720	00	0.00	N	2	330
173	20240605	11370	13030	13550	11330	6858004	85477426930	00	0.00	N	5	-130
174	20240604	11500	11540	12430	11350	6474691	77130959340	00	0.00	N	2	90
175	20240603	11410	11110	12170	11000	6668840	76662549430	00	0.00	N	2	690
176	20240531	10720	11190	11450	10620	1711848	18780327290	00	0.00	N	5	-630
177	20240530	11350	11190	11380	11010	2928012	32795913150	00	0.00	N	5	-440
178	20240529	11790	9300	12050	9240	14358557	160485735200	00	0.00	N	2	2520
179	20240528	9270	9130	9380	9070	130496	1200224850	00	0.00	N	2	170
180	20240527	9100	9140	9290	8940	153483	1393019870	00	0.00	N	5	-40
181	20240524	9140	9540	9550	9100	231764	2144891380	00	0.00	N	5	-490
182	20240523	9630	9900	9900	9560	173472	1677702020	00	0.00	N	5	-180
183	20240522	9810	10000	10020	9800	178749	1761174640	00	0.00	N	5	-130
184	20240521	9940	9980	10070	9910	111028	1106091520	00	0.00	N	2	20
185	20240520	9920	10050	10070	9900	185795	1851102840	00	0.00	N	5	-120
186	20240517	10040	10320	10320	10040	249064	2527465940	00	0.00	N	5	-150
187	20240516	10190	9970	10290	9870	666113	6792190650	00	0.00	N	2	330
188	20240514	9860	9870	9950	9780	147079	1449957610	00	0.00	N	5	-10
189	20240513	9870	10080	10120	9870	248086	2471272290	00	0.00	N	5	-200
190	20240510	10070	10030	10500	9960	760533	7764820790	00	0.00	N	2	50
191	20240509	10020	10100	10110	9970	218759	2190665150	00	0.00	N	5	-70
192	20240508	10090	10260	10380	10050	211704	2144918550	00	0.00	N	5	-110
193	20240507	10200	10110	10300	10090	302533	3087915850	00	0.00	N	2	180
194	20240503	10020	10240	10300	10010	242173	2451099010	00	0.00	N	5	-70
195	20240502	10090	10140	10230	9960	278453	2805040100	00	0.00	N	5	-80
196	20240430	10170	10240	10370	10120	288187	2951033930	00	0.00	N	3	0
197	20240429	10170	10260	10380	10100	289079	2952107280	00	0.00	N	2	60
198	20240426	10110	10250	10360	10110	303630	3096347200	00	0.00	N	2	70
199	20240425	10040	10050	10240	9960	296115	2985090800	00	0.00	N	5	-160
200	20240424	10200	10300	10410	10190	384608	3957133920	00	0.00	N	2	200
201	20240423	10000	10300	10500	10000	468211	4796741430	00	0.00	N	5	-110
202	20240422	10110	10360	10570	9950	663643	6778367340	00	0.00	N	5	-510
203	20240419	10620	11440	11440	10450	1216460	13183811820	00	0.00	N	5	-820
204	20240418	11440	11050	11690	11040	1487744	17034618560	00	0.00	N	2	270
205	20240417	11170	10840	11920	10840	3098618	35408518190	00	0.00	N	2	70
206	20240416	11100	12400	14450	11070	20291364	268259336110	00	0.00	N	5	-910
207	20240415	12010	11000	12150	10700	4485721	52862802460	00	0.00	N	2	800
208	20240412	11210	11580	11900	11130	2204768	25274803800	00	0.00	N	5	-160
209	20240411	11370	10590	11750	10390	3188075	35687741440	00	0.00	N	2	220
210	20240409	11150	10430	12200	10190	8230944	94806785660	00	0.00	N	2	650
211	20240408	10500	11130	11400	10500	972360	10727333780	00	0.00	N	5	-650
212	20240405	11150	10700	11490	10450	1949709	21533461010	00	0.00	N	2	190
213	20240404	10960	10580	11320	10500	1574306	17274262810	00	0.00	N	2	210
214	20240403	10750	10250	10860	9990	866723	9101782720	00	0.00	N	2	500
215	20240402	10250	10370	10660	10150	558183	5821121600	00	0.00	N	5	-50
216	20240401	10300	10840	10920	10220	808962	8544889430	00	0.00	N	5	-60
217	20240329	10360	10000	10400	9830	739474	7782401500	00	0.00	N	2	370
218	20240328	9990	9970	10270	9900	257417	2591971750	00	0.00	N	2	40
219	20240327	9950	10100	10210	9870	199677	1996247770	00	0.00	N	5	-150
220	20240326	10100	10160	10340	10050	322939	3292356090	00	0.00	N	5	-90
221	20240325	10190	10090	10440	10060	404462	4152248130	00	0.00	N	2	210
222	20240322	9980	10370	10440	9920	478002	4853575240	00	0.00	N	5	-470
223	20240321	10450	10400	10710	10280	957907	10032083470	00	0.00	N	5	-170
224	20240320	10620	9720	11430	9600	4345608	47069773700	00	0.00	N	2	1060
225	20240319	9560	10000	10000	9510	275293	2655596230	00	0.00	N	5	-400
226	20240318	9960	10000	10110	9720	262172	2604300600	00	0.00	N	5	-140
227	20240315	10100	10230	10430	9900	298494	3029615110	00	0.00	N	5	-150
228	20240314	10250	10290	10400	10150	179321	1843806260	00	0.00	N	5	-50
229	20240313	10300	10900	10930	10250	375544	3944616320	00	0.00	N	5	-390
230	20240312	10690	10540	10750	10260	302844	3198598460	00	0.00	N	2	200
231	20240311	10490	10950	10980	10480	502341	5362362830	00	0.00	N	5	-840
232	20240308	11330	11420	11650	11050	706092	7982235360	00	0.00	N	5	-90
233	20240307	11420	11240	11740	11020	1806912	20566788990	00	0.00	N	2	520
234	20240306	10900	10630	11030	10480	402953	4352701820	00	0.00	N	2	20
235	20240305	10880	11190	11260	10810	639070	7016524880	00	0.00	N	5	-460
236	20240304	11340	11060	11640	10830	1502284	16967914060	00	0.00	N	2	440
237	20240229	10900	10300	11440	10030	3414265	37600264280	00	0.00	N	2	400
238	20240228	10500	10260	10670	10140	380166	3958977060	00	0.00	N	2	240
239	20240227	10260	10500	10940	10040	779375	8137029330	00	0.00	N	5	-210
240	20240226	10470	10800	10990	10410	426129	4532540570	00	0.00	N	5	-320
241	20240223	10790	11440	11560	10680	829432	9107636230	00	0.00	N	5	-530
242	20240222	11320	11210	11430	10830	1684017	18823032930	00	0.00	N	2	470
243	20240221	10850	10710	11150	10430	1158670	12557112650	00	0.00	N	2	280
244	20240220	10570	10850	10910	10490	802548	8598505010	00	0.00	N	5	-480
245	20240219	11050	10640	11250	10610	1111572	12137574440	00	0.00	N	2	20
246	20240216	11030	11830	11950	10970	2472697	28262245210	00	0.00	N	5	-1320
247	20240215	12350	10950	12350	10620	8258459	96069626420	00	0.00	N	2	1450
248	20240214	10900	10550	11670	10430	2943506	32736204290	00	0.00	N	5	-30
249	20240213	10930	10680	11350	10640	2117422	23372201960	00	0.00	N	2	80
250	20240208	10850	11950	12290	10850	9957336	116577481590	00	0.00	N	3	0
251	20240207	10850	10910	11600	10200	12303200	135632457940	00	0.00	N	2	50
252	20240206	10800	8490	11100	8300	9722906	102216178700	00	0.00	N	2	2250
253	20240205	8550	8700	8740	8340	340534	2902394340	00	0.00	N	5	-260
254	20240202	8810	8030	9170	8020	1337282	11659201390	00	0.00	N	2	910
255	20240201	7900	8280	8520	7850	664973	5421232450	00	0.00	N	5	-610
256	20240131	8510	8920	9090	8510	447887	3940020280	00	0.00	N	5	-690
257	20240130	9200	9330	9390	8800	551358	4989129690	00	0.00	N	2	40
258	20240129	9160	10360	10370	9090	1047616	10199029080	00	0.00	N	5	-1240
259	20240126	10400	10100	10640	9980	1610491	16580987230	00	0.00	N	5	-550
260	20240125	10950	11430	12500	10950	5160716	60118207370	00	0.00	N	5	-120
261	20240124	11070	11080	11350	10750	1157159	12749463040	00	0.00	N	5	-70
262	20240123	11140	10800	12500	10650	9368711	107859631200	00	0.00	N	2	1300
263	20240122	9840	8900	10290	8900	3635360	35504747920	00	0.00	N	2	1060
264	20240119	8780	8920	9090	8780	98859	882141290	00	0.00	N	5	-50
265	20240118	8830	8780	8920	8650	93690	822138700	00	0.00	N	2	20
266	20240117	8810	9120	9270	8800	155833	1400133880	00	0.00	N	5	-370
267	20240116	9180	9380	9440	9140	101606	940259990	00	0.00	N	5	-220
268	20240115	9400	9230	9470	9170	81511	762388950	00	0.00	N	2	100
269	20240112	9300	9570	9570	9250	139340	1299605880	00	0.00	N	5	-260
270	20240111	9560	9460	9620	9360	129997	1230705600	00	0.00	N	2	230
271	20240110	9330	9740	9790	9320	219431	2080228170	00	0.00	N	5	-420
272	20240109	9750	10010	10070	9750	426397	4227883540	00	0.00	N	5	-50
273	20240108	9800	10070	10270	9750	477600	4775939630	00	0.00	N	5	-80
274	20240105	9880	9970	10230	9820	370312	3687696090	00	0.00	N	5	-160
275	20240104	10040	10130	10440	9850	1099210	11193084820	00	0.00	N	5	-130
276	20240103	10170	9200	10400	9200	3696855	37028188730	00	0.00	N	2	880
277	20240102	9290	9280	9440	9260	124254	1161867090	00	0.00	N	2	30
278	20231228	9260	9330	9340	9250	91384	848115270	00	0.00	N	5	-30
279	20231227	9290	9250	9360	9110	136912	1261689610	02	0.00	N	2	40
280	20231226	9250	9500	9500	9220	125343	1162931940	00	0.00	N	5	-140
281	20231222	9390	9540	9540	9110	226241	2109548710	00	0.00	N	2	20
282	20231221	9370	9500	9540	9350	164557	1550402630	00	0.00	N	5	-130
283	20231220	9500	9710	9720	9330	235520	2233779440	00	0.00	N	5	-40
284	20231219	9540	9790	10000	9540	396444	3891257430	00	0.00	N	5	-40
285	20231218	9580	9470	9730	9450	224624	2147803880	00	0.00	N	2	90
286	20231215	9490	10050	10250	9440	731687	7213707200	00	0.00	N	5	-340
287	20231214	9830	10310	10370	9820	580486	5823284250	00	0.00	N	5	-420
288	20231213	10250	10470	10680	9790	1194578	12181438470	00	0.00	N	2	160
289	20231212	10090	9900	10520	9890	1729495	17607272370	00	0.00	N	2	430
290	20231211	9660	10250	10310	9620	633686	6285510290	00	0.00	N	5	-340
291	20231208	10000	9810	10130	9460	1243561	12265118710	00	0.00	N	2	420
292	20231207	9580	9100	9700	8800	432789	4047904700	00	0.00	N	2	410
293	20231206	9170	9090	9300	8340	550228	4805896310	00	0.00	N	2	70
294	20231205	9100	9670	9670	8900	368569	3442606940	00	0.00	N	5	-570
295	20231204	9670	9970	10050	9480	353474	3459327690	00	0.00	N	5	-300
296	20231201	9970	10480	10760	9950	614645	6281645350	00	0.00	N	5	-540
297	20231130	10510	10350	10590	10180	1100813	11408382140	00	0.00	N	5	-150
298	20231129	10660	9770	10670	9760	1703175	17283537100	00	0.00	N	2	1050
299	20231128	9610	9540	10270	9460	1503142	14831759610	00	0.00	N	2	170
300	20231127	9440	9360	9800	9150	900413	8515191320	00	0.00	N	5	-60
301	20231124	9500	9400	9630	9370	296950	2822627620	00	0.00	N	2	70
302	20231123	9430	9600	10150	9400	825995	8044528660	00	0.00	N	5	-170
303	20231122	9600	9810	9930	9500	570540	5488497430	00	0.00	N	5	-420
304	20231121	10020	9620	10270	9300	1540390	15236576730	00	0.00	N	2	550
305	20231120	9470	9550	9600	9070	506794	4731531770	00	0.00	N	5	-30
306	20231117	9500	10030	10500	9450	1227834	12292028550	00	0.00	N	5	-400
307	20231116	9900	10280	10310	9750	541457	5418990780	00	0.00	N	5	-290
308	20231115	10190	10180	10970	9890	2369492	24427351790	00	0.00	N	2	470
309	20231114	9720	9420	10200	9250	1528672	14873127000	00	0.00	N	2	220
310	20231113	9500	10200	10290	9350	953424	9317300910	00	0.00	N	5	-970
311	20231110	10470	11230	11430	10110	1926839	20713526040	00	0.00	N	5	-320
312	20231109	10790	11700	12080	10640	2582496	29001855670	00	0.00	N	5	-1130
313	20231108	11920	12600	13850	11790	12940846	169996423660	00	0.00	N	2	360
314	20231107	11560	12600	12720	11380	2230638	26828421190	00	0.00	N	5	-1470
315	20231106	13030	13090	13530	12220	5158162	66734598080	00	0.00	N	5	-220
316	20231103	13250	14020	14250	13120	3644084	50052401160	00	0.00	N	5	-1630
317	20231102	14880	14950	15100	13970	8884182	128749387010	00	0.00	N	5	-360
318	20231101	15240	12700	15240	12370	25726284	351888421260	00	0.00	N	1	3510
319	20231031	11730	9840	11730	9480	29575632	312951016890	00	0.00	N	1	2700
320	20231030	9030	9730	10500	8960	9965644	97545603700	00	0.00	N	2	170
321	20231027	8860	9000	10800	8610	16095502	156964433120	00	0.00	N	2	210
322	20231026	8650	10270	12850	8300	39245052	413749338790	00	0.00	N	2	2150