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

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