KissMeData/419530/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241202	13010	13080	13560	12910	92942	1224870550	00	0.00	N	2	180
3	20241129	12830	12970	13600	12800	111503	1460415640	00	0.00	N	5	-70
4	20241128	12900	12980	13190	12810	33267	429870030	00	0.00	N	5	-200
5	20241127	13100	13100	13160	12920	38015	494919050	00	0.00	N	2	150
6	20241126	12950	13500	13740	12950	96725	1282995430	00	0.00	N	5	-380
7	20241125	13330	13250	13520	13000	77270	1031924830	00	0.00	N	2	80
8	20241122	13250	13170	13480	12970	84971	1131253510	00	0.00	N	2	80
9	20241121	13170	13000	13330	12700	71718	938014750	00	0.00	N	2	270
10	20241120	12900	13000	13190	12690	72789	943427830	00	0.00	N	5	-50
11	20241119	12950	12060	13160	12050	194512	2490445750	00	0.00	N	2	900
12	20241118	12050	11550	12280	11160	120520	1439830790	00	0.00	N	2	500
13	20241115	11550	11620	11790	11130	116612	1337147130	00	0.00	N	5	-50
14	20241114	11600	10810	11670	10810	106243	1207228360	00	0.00	N	2	700
15	20241113	10900	10900	11250	10890	72691	799097690	00	0.00	N	5	-270
16	20241112	11170	11500	11570	10810	127605	1422899320	00	0.00	N	5	-190
17	20241111	11360	12010	12280	11350	154149	1783990060	00	0.00	N	5	-640
18	20241108	12000	12400	12740	12000	180676	2213015450	00	0.00	N	5	-440
19	20241107	12440	12540	12650	12310	65482	814385930	00	0.00	N	5	-100
20	20241106	12540	12970	13000	12470	114994	1454654280	00	0.00	N	5	-430
21	20241105	12970	12800	13400	12730	102378	1339165410	00	0.00	N	2	320
22	20241104	12650	12520	13240	12300	115756	1474605760	00	0.00	N	2	130
23	20241101	12520	12800	12870	12450	86226	1083634300	00	0.00	N	5	-350
24	20241031	12870	12700	13140	12500	75012	961274980	00	0.00	N	2	50
25	20241030	12820	13080	13290	12790	89235	1155613370	00	0.00	N	5	-330
26	20241029	13150	12950	13600	12770	143150	1886393370	00	0.00	N	2	190
27	20241028	12960	12880	13370	12810	101406	1325395360	00	0.00	N	2	80
28	20241025	12880	13210	13400	12880	111381	1451960730	00	0.00	N	5	-420
29	20241024	13300	13280	13560	13130	98904	1316028080	00	0.00	N	5	-260
30	20241023	13560	13160	14120	12840	386123	5198309120	00	0.00	N	2	400
31	20241022	13160	13700	13880	13040	234656	3102863700	00	0.00	N	5	-610
32	20241021	13770	13840	14250	13600	136637	1895218280	00	0.00	N	5	-60
33	20241018	13830	14670	14890	13830	271180	3852464370	00	0.00	N	5	-830
34	20241017	14660	15300	15590	14660	484171	7310099690	00	0.00	N	5	-1060
35	20241016	15720	14880	17100	14480	3611281	57892051300	00	0.00	N	2	800
36	20241015	14920	14820	14920	14200	237136	3451303540	00	0.00	N	2	90
37	20241014	14830	14370	14880	14000	304722	4410857480	00	0.00	N	2	470
38	20241011	14360	15140	15200	14210	288008	4217432190	00	0.00	N	5	-790
39	20241010	15150	14740	15700	14740	419208	6413300200	00	0.00	N	2	410
40	20241008	14740	14570	15300	14400	230751	3429717770	00	0.00	N	2	30
41	20241007	14710	15200	15520	14500	318920	4747138170	00	0.00	N	5	-370
42	20241004	15080	15560	16250	15010	417499	6454121950	00	0.00	N	5	-540
43	20241002	15620	15510	17160	14630	1576857	25569426730	00	0.00	N	5	-100
44	20240930	15720	16350	16360	15410	479036	7507388780	00	0.00	N	5	-630
45	20240927	16350	15670	16660	15350	1242088	20133583190	00	0.00	N	2	520
46	20240926	15830	16210	16210	15730	483487	7716690970	00	0.00	N	2	110
47	20240925	15720	15690	16400	15230	904579	14370796570	00	0.00	N	5	-60
48	20240924	15780	15180	17960	14880	6894678	115008684630	00	0.00	N	2	570
49	20240923	15210	17220	17230	15180	1453329	23199371150	00	0.00	N	5	-2560
50	20240920	17770	18860	19480	17550	1188179	21540858900	00	0.00	N	5	-1620
51	20240919	19390	18480	19390	17520	694539	12765547520	00	0.00	N	2	80
52	20240913	19310	18350	19630	18350	723721	13846641790	00	0.00	N	2	1800
53	20240912	17510	17320	17870	17170	409228	7195617410	00	0.00	N	2	350
54	20240911	17160	17460	18200	16910	2782150	48564255530	00	0.00	N	2	470
55	20240910	16690	16420	18150	15650	11078151	189605989690	00	0.00	N	2	1080
56	20240909	15610	12920	15610	12660	4090671	60244323580	00	0.00	N	1	3600
57	20240906	12010	12310	12340	11870	63448	766146240	00	0.00	N	5	-300
58	20240905	12310	12090	12570	12070	52814	649654120	00	0.00	N	2	220
59	20240904	12090	12010	12400	12000	97154	1175075470	00	0.00	N	5	-470
60	20240903	12560	13000	13100	12530	85071	1079110540	00	0.00	N	5	-440
61	20240902	13000	13120	13290	12900	57694	752011570	00	0.00	N	2	10
62	20240830	12990	13180	13340	12920	72779	948563970	00	0.00	N	5	-180
63	20240829	13170	13490	13920	13130	146440	1984207220	00	0.00	N	5	-320
64	20240828	13490	13840	13850	13310	140795	1901989860	00	0.00	N	5	-220
65	20240827	13710	13600	13800	13300	128802	1748289790	00	0.00	N	2	180
66	20240826	13530	13940	14290	13420	577168	7994795030	00	0.00	N	2	530
67	20240823	13000	12630	13080	12340	161029	2072367020	00	0.00	N	2	490
68	20240822	12510	12400	12750	12030	94552	1181698880	00	0.00	N	2	110
69	20240821	12400	12210	12470	11800	78406	949580450	00	0.00	N	2	130
70	20240820	12270	12250	12750	12190	88410	1101045130	00	0.00	N	2	80
71	20240819	12190	13240	13310	12170	256946	3266588420	00	0.00	N	5	-910
72	20240816	13100	12120	13110	12120	304931	3913186400	00	0.00	N	2	1220
73	20240814	11880	12430	12600	11760	169045	2046148680	00	0.00	N	5	-350
74	20240813	12230	13470	13470	12230	383181	4840982240	00	0.00	N	5	-1500
75	20240812	13730	13720	14390	13400	474770	6577361330	00	0.00	N	2	380
76	20240809	13350	12900	13460	12530	367897	4827121340	00	0.00	N	2	920
77	20240808	12430	11560	12470	11470	322969	3904771320	00	0.00	N	2	870
78	20240807	11560	11000	11670	10930	186971	2141297650	00	0.00	N	2	730
79	20240806	10830	10900	11460	10670	218330	2403121310	00	0.00	N	2	330
80	20240805	10500	11500	11910	9940	338397	3756001530	00	0.00	N	5	-770
81	20240802	11270	11370	11480	10870	98618	1101660240	00	0.00	N	5	-240
82	20240801	11510	10640	11930	10630	264619	3065392140	00	0.00	N	2	870
83	20240731	10640	11290	11290	10350	159990	1709786640	00	0.00	N	5	-650
84	20240730	11290	11360	11550	11180	72316	820310630	00	0.00	N	5	-60
85	20240729	11350	11380	11560	11000	62630	714950180	00	0.00	N	2	220
86	20240726	11130	11250	11510	10910	95259	1069296700	00	0.00	N	5	-50
87	20240725	11180	10700	11540	10700	182619	2056951650	00	0.00	N	2	330
88	20240724	10850	10500	11100	10450	57669	626940730	00	0.00	N	2	170
89	20240723	10680	10900	11140	10670	57047	618029670	00	0.00	N	5	-170
90	20240722	10850	10490	10850	10370	52924	561948160	00	0.00	N	2	340
91	20240719	10510	10500	10800	10370	36430	382217010	00	0.00	N	5	-80
92	20240718	10590	10490	10890	10460	45039	478821270	00	0.00	N	5	-220
93	20240717	10810	10590	10900	10410	80646	862365160	00	0.00	N	2	130
94	20240716	10680	10060	11280	10060	483651	5250531720	00	0.00	N	2	540
95	20240715	10140	9740	10440	9710	148341	1507459350	00	0.00	N	2	400
96	20240712	9740	9390	10880	9390	713671	7348046340	00	0.00	N	2	350
97	20240711	9390	9390	9610	9320	24441	231394650	00	0.00	N	3	0
98	20240710	9390	9520	9610	9320	20033	188474960	00	0.00	N	5	-130
99	20240709	9520	9610	9800	9510	28211	272196870	00	0.00	N	5	-140
100	20240708	9660	9350	9690	9220	41910	397680440	00	0.00	N	2	460
101	20240705	9200	9190	9330	9170	22266	205713140	00	0.00	N	3	0
102	20240704	9200	9250	9500	9200	27103	252997700	00	0.00	N	5	-50
103	20240703	9250	9540	9670	9240	30700	290424780	00	0.00	N	5	-290
104	20240702	9540	9370	9620	9180	40637	383069010	00	0.00	N	2	70
105	20240701	9470	9220	9770	9190	43287	409545040	00	0.00	N	2	250
106	20240628	9220	9280	9550	9200	35908	334389940	00	0.00	N	2	100
107	20240627	9120	9240	9890	9110	79400	743849460	00	0.00	N	5	-170
108	20240626	9290	9160	9410	9110	50080	465889110	00	0.00	N	2	130
109	20240625	9160	8800	9200	8800	85504	774153690	00	0.00	N	2	280
110	20240624	8880	9150	9200	8860	82527	738326570	00	0.00	N	5	-320
111	20240621	9200	9610	9670	9200	137371	1279476640	00	0.00	N	5	-410
112	20240620	9610	10290	11460	9610	763716	8089056410	00	0.00	N	5	-460
113	20240619	10070	10260	10410	10070	47882	488490110	00	0.00	N	5	-180
114	20240618	10250	10010	10250	9990	52169	525956510	00	0.00	N	2	180
115	20240617	10070	10110	10320	10060	31033	314030550	00	0.00	N	5	-100
116	20240614	10170	10230	10350	10010	77706	784587220	00	0.00	N	5	-60
117	20240613	10230	10400	10500	10230	61357	632442050	00	0.00	N	5	-190
118	20240612	10420	10550	10810	10380	59967	631006300	00	0.00	N	5	-130
119	20240611	10550	10840	10890	10490	125231	1325346920	00	0.00	N	5	-300
120	20240610	10850	11280	11300	10850	85727	940890370	00	0.00	N	5	-430
121	20240607	11280	11190	11510	11110	60381	684124560	00	0.00	N	2	80
122	20240605	11200	11380	11470	11180	42316	476468340	00	0.00	N	5	-180
123	20240604	11380	11200	11500	11200	29130	331487620	00	0.00	N	2	10
124	20240603	11370	11380	11590	11250	33290	380611960	00	0.00	N	2	130
125	20240531	11240	11060	11380	11060	35817	402305390	00	0.00	N	2	90
126	20240530	11150	11310	11420	11150	30939	348904420	00	0.00	N	5	-160
127	20240529	11310	11560	11680	11290	54518	621948700	00	0.00	N	5	-250
128	20240528	11560	11710	11840	11560	47810	555671660	00	0.00	N	5	-210
129	20240527	11770	11670	11980	11600	52226	616933730	00	0.00	N	2	170
130	20240524	11600	11820	11960	11580	53316	622634440	00	0.00	N	5	-230
131	20240523	11830	11990	12140	11800	47677	565997330	00	0.00	N	5	-160
132	20240522	11990	11930	12230	11880	56709	682299010	00	0.00	N	2	80
133	20240521	11910	12160	12210	11800	78234	939525350	00	0.00	N	5	-300
134	20240520	12210	12620	12740	12110	109786	1345322600	00	0.00	N	5	-460
135	20240517	12670	13180	13790	12640	167146	2179650640	00	0.00	N	5	-150
136	20240516	12820	12990	13030	12510	154173	1971397170	00	0.00	N	5	-290
137	20240514	13110	12650	13290	12650	53684	697372700	00	0.00	N	2	200
138	20240513	12910	13530	13600	12670	106878	1385451720	00	0.00	N	5	-620
139	20240510	13530	13730	13730	13440	23580	318936980	00	0.00	N	2	90
140	20240509	13440	13480	13610	13410	23363	315273270	00	0.00	N	5	-10
141	20240508	13450	13380	13780	13330	31027	415957570	00	0.00	N	5	-50
142	20240507	13500	13530	13650	13370	34413	463685870	00	0.00	N	5	-30
143	20240503	13530	13500	13880	13470	32141	438850180	00	0.00	N	5	-50
144	20240502	13580	13250	13850	13230	42416	576988270	00	0.00	N	2	330
145	20240430	13250	13340	13470	13250	23979	319635430	00	0.00	N	5	-170
146	20240429	13420	13060	13460	13050	26441	352120620	00	0.00	N	2	370
147	20240426	13050	13830	13830	13000	55998	736572060	00	0.00	N	5	-380
148	20240425	13430	13620	13830	13430	23229	316142830	00	0.00	N	5	-290
149	20240424	13720	13420	13890	13420	28242	387893950	00	0.00	N	2	260
150	20240423	13460	13440	13660	13410	23691	319948300	00	0.00	N	2	20
151	20240422	13440	13290	13780	13280	40752	554245490	00	0.00	N	2	150
152	20240419	13290	13270	13440	12840	52338	686443230	00	0.00	N	2	20
153	20240418	13270	12940	13360	12930	30393	400938320	00	0.00	N	2	290
154	20240417	12980	12950	13230	12900	32058	417676850	00	0.00	N	3	0
155	20240416	12980	13000	13230	12900	68474	892076480	00	0.00	N	5	-250
156	20240415	13230	13350	13460	13140	38333	506764700	00	0.00	N	5	-390
157	20240412	13620	13390	13990	13310	59541	815293410	00	0.00	N	2	200
158	20240411	13420	13300	13570	13240	28504	380271590	00	0.00	N	5	-220
159	20240409	13640	13410	13870	13350	73392	997760130	00	0.00	N	2	230
160	20240408	13410	13770	13780	13270	67433	903203080	00	0.00	N	5	-370
161	20240405	13780	14100	14240	13760	73679	1026559710	00	0.00	N	5	-440
162	20240404	14220	14200	14390	14200	18920	269639670	00	0.00	N	5	-40
163	20240403	14260	14400	14580	14260	30811	441524680	00	0.00	N	5	-340
164	20240402	14600	14910	14910	14490	44980	657550840	00	0.00	N	5	-320
165	20240401	14920	14570	14980	14350	64223	949801770	00	0.00	N	2	410
166	20240329	14510	14780	14780	14370	42796	619188660	00	0.00	N	5	-110
167	20240328	14620	14170	14730	14170	75031	1089606850	00	0.00	N	2	450
168	20240327	14170	14130	14470	14130	40184	570690320	00	0.00	N	5	-30
169	20240326	14200	14220	14400	14150	54387	773972840	00	0.00	N	5	-200
170	20240325	14400	14150	14520	14070	56303	803844550	00	0.00	N	2	200
171	20240322	14200	14630	14630	14150	87860	1258774880	00	0.00	N	5	-420
172	20240321	14620	14770	14880	14620	65463	962089680	00	0.00	N	5	-120
173	20240320	14740	14770	15180	14660	56674	843798990	00	0.00	N	5	-30
174	20240319	14770	15290	15290	14770	108564	1621659890	00	0.00	N	5	-520
175	20240318	15290	15370	15420	15280	34174	523869580	00	0.00	N	5	-30
176	20240315	15320	15410	15570	15280	44450	684049630	00	0.00	N	5	-80
177	20240314	15400	15700	15870	15360	45775	711919870	00	0.00	N	5	-150
178	20240313	15550	15320	15750	15240	48605	752879790	00	0.00	N	2	280
179	20240312	15270	15300	15430	15200	54107	827102690	00	0.00	N	5	-70
180	20240311	15340	15260	15540	15260	42273	650988830	00	0.00	N	5	-90
181	20240308	15430	15700	15840	15390	86642	1347748590	00	0.00	N	5	-270
182	20240307	15700	15860	16140	15650	63895	1008135180	00	0.00	N	5	-300
183	20240306	16000	15690	16510	15620	125453	2033032600	00	0.00	N	2	310
184	20240305	15690	15720	15910	15570	79697	1249695070	00	0.00	N	5	-30
185	20240304	15720	15550	18500	15260	856237	14614530180	00	0.00	N	2	150
186	20240229	15570	15690	15990	15540	45429	711127420	00	0.00	N	5	-150
187	20240228	15720	15560	16030	15490	44334	700247490	00	0.00	N	2	160
188	20240227	15560	15920	15990	15470	42634	666581090	00	0.00	N	5	-360
189	20240226	15920	15210	16250	15210	80549	1284436490	00	0.00	N	2	570
190	20240223	15350	15750	15750	15350	81206	1259702440	00	0.00	N	5	-370
191	20240222	15720	15910	16120	15720	56602	897765180	00	0.00	N	5	-270
192	20240221	15990	15800	16180	15800	72658	1161672570	00	0.00	N	2	130
193	20240220	15860	15720	16130	15720	66337	1052866440	00	0.00	N	2	160
194	20240219	15700	16220	16280	15450	177701	2797403410	00	0.00	N	5	-480
195	20240216	16180	16610	16620	16180	105373	1716624870	00	0.00	N	5	-420
196	20240215	16600	16810	16950	16600	56905	952778980	00	0.00	N	5	-180
197	20240214	16780	16420	17030	16370	69698	1164159850	00	0.00	N	2	200
198	20240213	16580	16650	16900	16390	84554	1394199830	00	0.00	N	5	-170
199	20240208	16750	17000	17150	16750	33733	572559270	00	0.00	N	5	-220
200	20240207	16970	16850	17140	16760	35037	595848970	00	0.00	N	2	120
201	20240206	16850	16590	17120	16590	56152	949056150	00	0.00	N	2	190
202	20240205	16660	16580	17150	16200	83489	1387457880	00	0.00	N	2	150
203	20240202	16510	16370	16870	16370	64864	1074047790	00	0.00	N	2	150
204	20240201	16360	16550	16830	15210	115301	1879996960	00	0.00	N	5	-420
205	20240131	16780	16800	17140	16600	90616	1524822230	00	0.00	N	5	-220
206	20240130	17000	17290	17570	17000	102812	1765947170	00	0.00	N	5	-280
207	20240129	17280	18000	18060	17230	141880	2492414140	00	0.00	N	5	-810
208	20240126	18090	18210	18310	18060	48114	873416870	00	0.00	N	5	-60
209	20240125	18150	18670	18750	18150	84108	1542245540	00	0.00	N	5	-500
210	20240124	18650	19010	19130	18600	90931	1702794810	00	0.00	N	5	-350
211	20240123	19000	19100	19190	18750	42732	812386990	00	0.00	N	5	-200
212	20240122	19200	18800	19540	18800	84419	1619178260	00	0.00	N	2	420
213	20240119	18780	18990	19280	18700	73300	1384635420	00	0.00	N	5	-210
214	20240118	18990	19210	19790	18760	235819	4555859960	00	0.00	N	2	460
215	20240117	18530	19430	19490	18500	175257	3305257550	00	0.00	N	5	-860
216	20240116	19390	19800	20200	19200	82988	1628256100	00	0.00	N	5	-410
217	20240115	19800	19850	20100	19760	83574	1664193150	00	0.00	N	5	-50
218	20240112	19850	20300	20400	19850	125013	2498557710	00	0.00	N	5	-550
219	20240111	20400	20400	20550	20050	101205	2048413400	00	0.00	N	5	-50
220	20240110	20450	20500	20900	20300	119816	2462643650	00	0.00	N	5	-50
221	20240109	20500	20300	20700	20200	102681	2102319050	00	0.00	N	2	350
222	20240108	20150	20500	20750	20000	104009	2106262600	00	0.00	N	5	-350
223	20240105	20500	20550	20700	20100	142420	2901133000	00	0.00	N	3	0
224	20240104	20500	21450	21600	20450	253021	5292204650	00	0.00	N	5	-500
225	20240103	21000	20450	21650	20100	521707	10988994850	00	0.00	N	2	350
226	20240102	20650	20000	21250	19800	271553	5569321010	00	0.00	N	2	600
227	20231228	20050	20000	20300	19950	128102	2571220890	00	0.00	N	2	160
228	20231227	19890	19800	20250	19700	218503	4360909050	00	0.00	N	5	-40
229	20231226	19930	21000	21250	19890	500305	10234039890	00	0.00	N	5	-1520
230	20231222	21450	21050	24300	20450	2758757	62490477700	00	0.00	N	2	400
231	20231221	21050	22300	23350	20400	925209	19862908250	00	0.00	N	5	-1650
232	20231220	22700	23200	23500	22000	528096	11928494700	00	0.00	N	5	-500
233	20231219	23200	23450	23800	23000	336921	7891522100	00	0.00	N	5	-250
234	20231218	23450	23100	24950	22950	671972	16031240900	00	0.00	N	2	250
235	20231215	23200	21750	24300	21500	895503	20844569850	00	0.00	N	2	1600
236	20231214	21600	22000	22200	21250	150728	3260653050	00	0.00	N	5	-150
237	20231213	21750	22100	22450	21750	154664	3416049400	00	0.00	N	5	-350
238	20231212	22100	22550	22700	21250	209287	4573237500	00	0.00	N	3	0
239	20231211	22100	21100	22100	21000	250290	5427437600	00	0.00	N	2	1000
240	20231208	21100	21550	21700	20350	322132	6724605900	00	0.00	N	5	-450
241	20231207	21550	21800	22250	21000	158215	3409537250	00	0.00	N	5	-400
242	20231206	21950	20600	23100	20600	518704	11535927250	00	0.00	N	2	1500
243	20231205	20450	20750	21700	20400	218199	4624534750	00	0.00	N	5	-500
244	20231204	20950	20550	21350	20200	217669	4551550650	00	0.00	N	2	600
245	20231201	20350	20900	21200	20150	165801	3408572500	00	0.00	N	5	-550
246	20231130	20900	21000	21550	20450	200041	4186068050	00	0.00	N	2	250
247	20231129	20650	22400	22450	20250	352349	7418165450	00	0.00	N	5	-1600
248	20231128	22250	21300	23550	21300	434934	9882988200	00	0.00	N	2	800
249	20231127	21450	22500	22700	21250	241585	5262300900	00	0.00	N	5	-1300
250	20231124	22750	21800	23400	21500	335512	7640771100	00	0.00	N	2	950
251	20231123	21800	20950	23500	20750	730683	16367919750	00	0.00	N	2	800
252	20231122	21000	20900	21450	20550	153165	3214197950	00	0.00	N	5	-50
253	20231121	21050	21600	21950	20900	267493	5743657450	00	0.00	N	5	-800
254	20231120	21850	18430	22950	18430	1357341	29400122660	00	0.00	N	2	3330
255	20231117	18520	18670	19090	18430	60878	1132222390	00	0.00	N	5	-390
256	20231116	18910	18660	19140	17900	114945	2140653530	00	0.00	N	2	590
257	20231115	18320	18640	19260	18160	166591	3089354130	00	0.00	N	5	-200
258	20231114	18520	17500	19060	17500	280742	5175364080	00	0.00	N	2	1070
259	20231113	17450	18730	18730	17420	149579	2649195360	00	0.00	N	5	-950
260	20231110	18400	19170	19290	18370	114715	2132922610	00	0.00	N	5	-900
261	20231109	19300	20200	20200	18810	126466	2454319740	00	0.00	N	5	-600
262	20231108	19900	19900	20400	19740	83324	1673118730	00	0.00	N	2	80
263	20231107	19820	20700	21850	19730	202056	4152362080	00	0.00	N	5	-680
264	20231106	20500	20350	20750	19630	129097	2571718960	00	0.00	N	2	400
265	20231103	20100	20150	20350	19900	69185	1386563410	00	0.00	N	5	-50
266	20231102	20150	20700	20900	20050	49168	1004396750	00	0.00	N	5	-100
267	20231101	20250	20200	20850	20050	51172	1044961700	00	0.00	N	2	250
268	20231031	20000	21550	21550	19900	68700	1400935340	00	0.00	N	5	-850
269	20231030	20850	20200	21600	20200	57442	1210637750	00	0.00	N	2	250
270	20231027	20600	19770	21300	19410	85342	1760293410	00	0.00	N	2	830
271	20231026	19770	19350	20500	19050	84475	1675806180	00	0.00	N	5	-330
272	20231025	20100	19780	20350	19360	54293	1085134420	00	0.00	N	2	690
273	20231024	19410	19000	19500	18120	47637	896218330	00	0.00	N	2	660
274	20231023	18750	18900	19490	18450	53412	1011123190	00	0.00	N	5	-150
275	20231020	18900	19150	19700	18150	176147	3293587770	00	0.00	N	5	-720
276	20231019	19620	20050	20350	19430	69131	1359705680	00	0.00	N	5	-780
277	20231018	20400	20850	21100	20200	58152	1186294200	00	0.00	N	5	-450
278	20231017	20850	20700	21450	20650	68018	1431220800	00	0.00	N	2	200
279	20231016	20650	21200	21550	20300	74776	1545629800	00	0.00	N	5	-1050
280	20231013	21700	21900	21950	21100	55590	1197241200	00	0.00	N	5	-250
281	20231012	21950	21350	22050	21300	50771	1105085800	00	0.00	N	2	900
282	20231011	21050	21200	21600	20900	57581	1222346700	00	0.00	N	2	50
283	20231010	21000	22300	22700	20850	108694	2325293600	00	0.00	N	5	-1300
284	20231006	22300	21950	22800	21950	47461	1061688750	00	0.00	N	2	450
285	20231005	21850	22150	23300	21800	129505	2908478650	00	0.00	N	2	50
286	20231004	21800	23100	23100	21600	164345	3631410400	00	0.00	N	5	-1600
287	20230927	23400	22750	23850	21500	135835	3128427600	00	0.00	N	2	1000
288	20230926	22400	23500	24100	22150	180599	4119566200	00	0.00	N	5	-1400
289	20230925	23800	24150	25400	23800	151737	3712111600	00	0.00	N	5	-200
290	20230922	24000	24750	25900	23650	203315	5009454750	00	0.00	N	5	-1450
291	20230921	25450	26400	26950	25300	140973	3670108750	00	0.00	N	5	-1350
292	20230920	26800	26550	26850	25550	124102	3245144400	00	0.00	N	2	350
293	20230919	26450	27150	27200	26200	143311	3796310900	00	0.00	N	5	-700
294	20230918	27150	25850	27550	25300	375088	10010407150	00	0.00	N	2	1600
295	20230915	25550	25800	26750	25450	128521	3334182950	00	0.00	N	5	-400
296	20230914	25950	25050	26000	24800	136231	3484205650	00	0.00	N	2	1400
297	20230913	24550	24450	25950	24450	170901	4312200150	00	0.00	N	5	-200
298	20230912	24750	25050	25550	24400	95968	2386777650	00	0.00	N	5	-350
299	20230911	25100	25650	25950	25000	79729	2012491200	00	0.00	N	5	-500
300	20230908	25600	26050	26150	25050	153619	3934943800	00	0.00	N	5	-150
301	20230907	25750	24400	25800	24100	194141	4933879450	00	0.00	N	2	1350
302	20230906	24400	25000	25350	24150	147320	3648797850	00	0.00	N	5	-600
303	20230905	25000	25150	26150	25000	156508	4011878350	00	0.00	N	5	-400
304	20230904	25400	25200	25750	24250	167725	4241835200	00	0.00	N	2	200
305	20230901	25200	24250	25800	24150	356551	9016137500	00	0.00	N	2	950
306	20230831	24250	23150	25200	23150	552176	13636176550	00	0.00	N	2	1100
307	20230830	23150	21800	23450	21350	358497	8181716900	00	0.00	N	2	1350
308	20230829	21800	20450	22100	20300	502617	10848691950	00	0.00	N	2	1700
309	20230828	20100	19620	20450	19620	81708	1641442970	00	0.00	N	2	480
310	20230825	19620	19500	19770	19340	78192	1525557290	00	0.00	N	5	-150
311	20230824	19770	20250	20350	19720	100190	1992945340	00	0.00	N	5	-430
312	20230823	20200	19750	20550	19440	127728	2581188820	00	0.00	N	2	580
313	20230822	19620	19950	20250	19550	115149	2275332900	00	0.00	N	5	-580
314	20230821	20200	21100	21250	20200	172335	3543099800	00	0.00	N	5	-950
315	20230818	21150	19320	21800	19050	310872	6392088700	00	0.00	N	2	1350
316	20230817	19800	21500	21650	19360	438478	8735476180	00	0.00	N	5	-1900
317	20230816	21700	22200	22950	21650	225166	4978098000	00	0.00	N	5	-800
318	20230814	22500	23100	23550	22200	315781	7181873000	00	0.00	N	5	-1700
319	20230811	24200	24150	24700	23750	178940	4293201000	00	0.00	N	2	200
320	20230810	24000	22950	24700	22300	516602	12358613750	00	0.00	N	2	1200
321	20230809	22800	22500	23100	22000	149431	3357537750	00	0.00	N	3	0
322	20230808	22800	23550	24000	22550	102251	2368291550	00	0.00	N	5	-1100
323	20230807	23900	23500	24050	23100	73199	1728862550	00	0.00	N	2	400
324	20230804	23500	22900	23550	22700	57334	1333083900	00	0.00	N	2	600
325	20230803	22900	23150	23800	22700	95792	2208890000	00	0.00	N	5	-500
326	20230802	23400	24550	25150	23200	157249	3787953300	00	0.00	N	5	-1050
327	20230801	24450	25000	25800	24200	128603	3232681200	00	0.00	N	5	-550
328	20230731	25000	24900	25300	24350	148075	3688843050	00	0.00	N	2	750
329	20230728	24250	23000	24400	22650	91263	2185081250	00	0.00	N	2	1150
330	20230727	23100	22100	24100	22100	126487	2964761950	00	0.00	N	2	650
331	20230726	22450	23250	23500	21700	216139	4800523800	00	0.00	N	5	-800
332	20230725	23250	23650	24100	23000	145554	3416066650	00	0.00	N	5	-600
333	20230724	23850	24100	24700	23700	142190	3417441400	00	0.00	N	5	-700
334	20230721	24550	23650	25350	23650	113629	2795383200	00	0.00	N	3	0
335	20230720	24550	24750	25700	24550	161987	4050472600	00	0.00	N	5	-350
336	20230719	24900	24150	25200	23200	232694	5654905300	00	0.00	N	2	750
337	20230718	24150	25200	25400	24100	144319	3549705450	00	0.00	N	5	-900
338	20230717	25050	24800	25350	23900	148364	3690943500	00	0.00	N	2	400
339	20230714	24650	24150	25100	23600	179829	4383301450	00	0.00	N	2	350
340	20230713	24300	24200	24700	23500	145617	3540078600	00	0.00	N	2	400
341	20230712	23900	23350	23900	22800	139879	3266945100	00	0.00	N	2	550
342	20230711	23350	21900	23900	21900	212421	4921484900	00	0.00	N	2	1550
343	20230710	21800	22750	23000	21650	140703	3118041450	00	0.00	N	5	-1200
344	20230707	23000	23500	23950	22600	111447	2566845650	00	0.00	N	5	-700
345	20230706	23700	23850	24500	23450	83749	2003677050	00	0.00	N	5	-200
346	20230705	23900	23950	24600	23500	150759	3615157150	00	0.00	N	5	-200
347	20230704	24100	22800	24650	22350	228539	5435609800	00	0.00	N	2	1150
348	20230703	22950	23050	23550	22800	90131	2084072750	00	0.00	N	3	0
349	20230630	22950	22200	23000	22000	109363	2471720500	00	0.00	N	2	750
350	20230629	22200	22450	22650	21850	158172	3503711200	00	0.00	N	5	-350
351	20230628	22550	23250	23350	22500	138098	3129831750	00	0.00	N	5	-700
352	20230627	23250	23050	23600	22700	91857	2126708500	00	0.00	N	3	0
353	20230626	23250	23700	23950	22800	191576	4447922850	00	0.00	N	5	-700
354	20230623	23950	24250	24350	23500	154410	3672709750	00	0.00	N	5	-350
355	20230622	24300	23900	24900	23850	118631	2892746250	00	0.00	N	5	-150
356	20230621	24450	25400	26050	24400	175791	4409909950	00	0.00	N	5	-1100
357	20230620	25550	25100	26150	24750	327946	8374344550	00	0.00	N	2	1100
358	20230619	24450	25900	26100	24150	442035	10942166000	00	0.00	N	5	-1650
359	20230616	26100	26900	27000	26000	240683	6321532100	00	0.00	N	5	-700
360	20230615	26800	26800	27200	26700	95905	2575126500	00	0.00	N	2	50
361	20230614	26750	27750	27800	26750	201824	5478350050	00	0.00	N	5	-750
362	20230613	27500	27250	27800	27150	125448	3448308850	00	0.00	N	2	350
363	20230612	27150	27550	27650	27100	128887	3519054000	00	0.00	N	5	-250
364	20230609	27400	27800	28300	27200	181441	5001146350	00	0.00	N	5	-150
365	20230608	27550	28200	28350	27200	226103	6235898000	00	0.00	N	5	-900
366	20230607	28450	28600	29000	28250	143504	4081789650	00	0.00	N	5	-600
367	20230605	29050	28250	29100	27300	272718	7753207250	00	0.00	N	2	1000
368	20230602	28050	29000	29050	27600	259280	7267310350	00	0.00	N	5	-650
369	20230601	28700	27200	29050	26950	341996	9738089850	00	0.00	N	2	1750
370	20230531	26950	26800	27650	26650	170946	4621460200	00	0.00	N	5	-250
371	20230530	27200	27650	27850	27150	106739	2929558800	00	0.00	N	5	-150
372	20230526	27350	27900	28050	27150	148261	4086119750	00	0.00	N	5	-450
373	20230525	27800	28150	28750	27500	266556	7446951200	00	0.00	N	5	-750
374	20230524	28550	29000	29150	28150	234802	6699635750	00	0.00	N	5	-750
375	20230523	29300	29050	29350	28500	256217	7399319950	00	0.00	N	2	350
376	20230522	28950	29050	29450	28250	407618	11738375200	00	0.00	N	5	-650
377	20230519	29600	32200	32200	28800	898385	26749524500	00	0.00	N	5	-2600
378	20230518	32200	32950	33200	31950	438819	14248029350	00	0.00	N	5	-200
379	20230517	32400	31350	33100	30900	644390	20826015550	00	0.00	N	2	1500
380	20230516	30900	31050	32450	30350	816805	25731565550	00	0.00	N	3	0
381	20230515	30900	29200	31000	28250	591150	17904376100	00	0.00	N	2	1500
382	20230512	29400	28400	30550	28400	975757	29111540600	00	0.00	N	2	1200
383	20230511	28200	28800	29350	28100	289844	8323705400	00	0.00	N	2	200
384	20230510	28000	26800	28350	26600	320217	8899989650	00	0.00	N	2	1600
385	20230509	26400	26550	27200	26350	128867	3445424150	00	0.00	N	5	-400
386	20230508	26800	26800	28000	26450	313999	8579343100	00	0.00	N	2	650
387	20230504	26150	27050	27200	26100	249431	6601390400	00	0.00	N	5	-1100
388	20230503	27250	28200	28750	27200	210231	5845467000	00	0.00	N	5	-1350
389	20230502	28600	29400	29500	28100	238359	6833399200	00	0.00	N	5	-200
390	20230428	28800	27300	28900	27300	368469	10465401050	00	0.00	N	2	1700
391	20230427	27100	27050	27500	26100	168414	4528487350	00	0.00	N	2	300
392	20230426	26800	26850	27500	26650	159999	4312672100	00	0.00	N	5	-400
393	20230425	27200	27800	29000	26850	264658	7307521050	00	0.00	N	5	-700
394	20230424	27900	27600	28050	26900	211770	5814265600	00	0.00	N	5	-100
395	20230421	28000	28650	29050	27750	293592	8287314450	00	0.00	N	5	-1100
396	20230420	29100	30450	30500	28600	315417	9249391950	00	0.00	N	5	-1100
397	20230419	30200	30750	31150	30150	197931	6045715500	00	0.00	N	5	-100
398	20230418	30300	31200	31550	30200	248849	7669664550	00	0.00	N	5	-900
399	20230417	31200	30950	31350	29900	289698	8839851600	00	0.00	N	5	-50
400	20230414	31250	30100	31950	29950	735355	22913916350	00	0.00	N	2	1450
401	20230413	29800	28600	30000	28000	289342	8389906350	00	0.00	N	2	1300
402	20230412	28500	29250	29500	28200	245918	7063755400	00	0.00	N	5	-600
403	20230411	29100	28350	29400	27950	249132	7184659850	00	0.00	N	2	450
404	20230410	28650	29250	29400	28250	278516	7970972300	00	0.00	N	5	-750
405	20230407	29400	29700	30250	29200	213667	6329881700	00	0.00	N	5	-300
406	20230406	29700	30950	31000	29450	335616	10066420550	00	0.00	N	5	-1250
407	20230405	30950	30800	31300	30250	291030	8977649450	00	0.00	N	2	350
408	20230404	30600	29800	31650	29000	833440	25473728350	00	0.00	N	2	600
409	20230403	30000	28550	30200	28300	425607	12530982250	00	0.00	N	2	1650
410	20230331	28350	29100	29950	28000	572445	16532696400	00	0.00	N	5	-950
411	20230330	29300	32700	32700	29250	1140185	34401688750	00	0.00	N	5	-3250
412	20230329	32550	34100	34500	32500	565451	18697474600	00	0.00	N	5	-1950
413	20230328	34500	34100	34900	33200	479299	16370051000	00	0.00	N	2	200
414	20230327	34300	35800	35800	33800	652660	22525178700	00	0.00	N	5	-1450
415	20230324	35750	35000	36350	33600	1218173	43027490250	00	0.00	N	2	1350
416	20230323	34400	31350	34600	30000	1949622	64119683950	00	0.00	N	2	2600
417	20230322	31800	31900	33000	31100	632192	20239346600	00	0.00	N	2	750
418	20230321	31050	33050	33500	31000	746374	24080835350	00	0.00	N	5	-650
419	20230320	31700	30300	32400	30100	604166	19074665100	00	0.00	N	2	1150
420	20230317	30550	29400	31000	28750	746123	22378386500	00	0.00	N	2	1250
421	20230316	29300	26900	30050	26500	1010762	29130805450	00	0.00	N	2	1700
422	20230315	27600	28150	29050	26850	855425	23824797200	00	0.00	N	2	100
423	20230314	27500	29300	29500	27500	684214	19124293650	00	0.00	N	5	-1700
424	20230313	29200	30000	30400	28450	556230	16182145850	00	0.00	N	5	-650
425	20230310	29850	31600	31800	29850	676344	20637142100	00	0.00	N	5	-2750
426	20230309	32600	33600	34200	31850	574542	18826770350	00	0.00	N	5	-850
427	20230308	33450	35850	36600	33450	872224	30308692100	00	0.00	N	5	-2950
428	20230307	36400	37850	38200	35700	770707	28306314750	00	0.00	N	5	-1850
429	20230306	38250	38000	38700	36500	1792995	67018323600	00	0.00	N	2	250
430	20230303	38000	36200	38500	35850	1816479	68319029700	00	0.00	N	2	2350
431	20230302	35650	35300	36250	33250	677931	23888699100	00	0.00	N	2	900
432	20230228	34750	34150	35550	33750	517195	17925674900	00	0.00	N	2	600
433	20230227	34150	32750	34950	32450	547588	18580299350	00	0.00	N	2	800
434	20230224	33350	35700	35700	33200	482563	16593471050	00	0.00	N	5	-1550
435	20230223	34900	32800	35200	31900	1020872	34660928250	00	0.00	N	2	2400
436	20230222	32500	33650	34000	31700	751387	24494126200	00	0.00	N	5	-1950
437	20230221	34450	36500	37000	34250	558130	19649060000	00	0.00	N	5	-2350
438	20230220	36800	36250	37550	35950	544815	20048828050	00	0.00	N	2	1050
439	20230217	35750	35650	36450	34900	386884	13821269000	00	0.00	N	5	-700
440	20230216	36450	36500	36950	34900	957591	34559951300	00	0.00	N	2	500
441	20230215	35950	37750	38800	35700	2517401	91657852484	00	0.00	N	5	-2800
442	20230214	38750	42350	42350	38750	892884	35655473850	00	0.00	N	5	-2800
443	20230213	41550	44200	45850	40400	1027490	43716062400	00	0.00	N	5	-2700
444	20230210	44250	45700	46150	43050	437602	19609924650	00	0.00	N	5	-1050
445	20230209	45300	44900	46400	44100	414304	18744845850	00	0.00	N	2	850
446	20230208	44450	46700	46800	44350	620063	28021883450	00	0.00	N	5	-1950
447	20230207	46400	48500	49100	46150	990627	47173601700	00	0.00	N	5	-250
448	20230206	46650	45900	49500	43150	1910405	90176190890	00	0.00	N	2	250
449	20230203	46400	46500	48100	45850	629840	29499986500	00	0.00	N	5	-500
450	20230202	46900	43050	48600	43050	2155193	100769959100	00	0.00	N	2	4100
451	20230201	42800	42700	43700	41550	478598	20471794950	00	0.00	N	3	0
452	20230131	42800	43700	46800	42000	1111674	49273259100	00	0.00	N	5	-1200
453	20230130	44000	43800	45200	41200	1047833	45264035100	00	0.00	N	2	200
454	20230127	43800	44450	45500	43100	651814	28785471000	00	0.00	N	5	-900
455	20230126	44700	47700	50000	44550	1441803	68567049900	00	0.00	N	5	-3500
456	20230125	48200	47050	49750	45000	1514783	71969607350	00	0.00	N	2	1450
457	20230120	46750	46700	48100	46200	1097923	51692117500	00	0.00	N	5	-100
458	20230119	46850	38900	49300	38700	5706945	261033506200	00	0.00	N	2	7350
459	20230118	39500	40950	43050	39400	1819432	74537420500	00	0.00	N	2	350
460	20230117	39150	39200	39500	38100	680666	26556711300	00	0.00	N	5	-50
461	20230116	39200	39250	40400	38300	817246	32211129300	00	0.00	N	2	500
462	20230113	38700	39800	41450	38650	1800563	72168713700	00	0.00	N	5	-1100
463	20230112	39800	39200	42200	37550	2288591	91037480400	00	0.00	N	2	50
464	20230111	39750	37250	40700	36350	2658394	104473416050	00	0.00	N	2	3200
465	20230110	36550	38300	40400	36000	3594223	139497531750	00	0.00	N	5	-250
466	20230109	36800	37450	38750	35550	1253406	46370434100	00	0.00	N	5	-650
467	20230106	37450	34150	39800	33650	5085439	186211666670	00	0.00	N	2	950
468	20230105	36500	31450	38950	31400	7060909	252540675100	00	0.00	N	2	4900
469	20230104	31600	30700	31850	29850	1147694	35713422750	00	0.00	N	5	-50
470	20230103	31650	34400	35300	30200	3172030	103999589050	00	0.00	N	5	-1200
471	20230102	32850	26900	32850	26700	5854476	175441136250	00	0.00	N	1	7550
472	20221229	25300	26150	28650	24500	1608331	43152141750	00	0.00	N	5	-600
473	20221228	25900	26900	27750	25100	656136	17551049600	02	0.00	N	5	-1250
474	20221227	27150	24750	27200	24400	934277	24445342150	00	0.00	N	2	2350
475	20221226	24800	24200	25600	24050	436876	10851702500	00	0.00	N	2	50
476	20221223	24750	27100	27350	24750	659100	17319918950	00	0.00	N	5	-2750
477	20221222	27500	27100	27500	25650	884276	23744478750	00	0.00	N	2	500
478	20221221	27000	26950	29650	25850	2545838	70125831200	00	0.00	N	2	450
479	20221220	26550	24200	26550	23450	1885784	47138243650	00	0.00	N	2	2700
480	20221219	23850	23650	26300	23500	2436817	60520413950	00	0.00	N	2	1150
481	20221216	22700	22700	23800	22600	422224	9739518950	00	0.00	N	5	-300
482	20221215	23000	22900	25100	22700	1345888	32408175450	00	0.00	N	5	-250
483	20221214	23250	23350	24750	22300	824370	19501279000	00	0.00	N	5	-400
484	20221213	23650	25550	26400	23000	1491351	37094264300	00	0.00	N	5	-1050
485	20221212	24700	24850	27350	24050	2894242	75181107150	00	0.00	N	5	-650
486	20221209	25350	24900	28500	24750	4629008	124429890350	00	0.00	N	2	1100
487	20221208	24250	26850	27850	23950	3955556	102635301200	00	0.00	N	5	-2250
488	20221207	26500	24250	28850	23600	10704662	281613114450	00	0.00	N	2	3050
489	20221206	23450	18050	23450	17550	8814754	188169390800	00	0.00	N	1	5400