KissMeData/417970/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241128	9300	9220	9410	9150	15277	142329330	00	0.00	N	2	140
3	20241127	9160	9080	9160	8930	13115	118628280	00	0.00	N	2	130
4	20241126	9030	8990	9050	8820	4754	42631930	00	0.00	N	2	40
5	20241125	8990	8930	9000	8850	8478	75668890	00	0.00	N	2	100
6	20241122	8890	9270	10190	8790	169379	1613691640	00	0.00	N	5	-360
7	20241121	9250	9320	9380	9190	6843	63494410	00	0.00	N	5	-70
8	20241120	9320	9360	9390	9240	3841	35732160	00	0.00	N	3	0
9	20241119	9320	9100	9320	9100	7774	71938630	00	0.00	N	2	220
10	20241118	9100	8900	9330	8870	7550	68796270	00	0.00	N	2	200
11	20241115	8900	8420	9640	8420	61429	554443320	00	0.00	N	2	440
12	20241114	8460	8360	9400	8360	55048	474857970	00	0.00	N	5	-240
13	20241113	8700	8900	9110	8490	16755	144492420	00	0.00	N	5	-380
14	20241112	9080	9500	9600	9020	13671	126052280	00	0.00	N	5	-520
15	20241111	9600	9560	9740	9550	10932	105247920	00	0.00	N	5	-10
16	20241108	9610	9560	9700	9420	7801	74588480	00	0.00	N	2	150
17	20241107	9460	9520	9640	9330	4974	47177820	00	0.00	N	5	-60
18	20241106	9520	9580	9640	9410	2677	25483280	00	0.00	N	5	-30
19	20241105	9550	9480	9640	9480	7500	71866420	00	0.00	N	2	60
20	20241104	9490	9400	9600	9280	2172	20554590	00	0.00	N	2	120
21	20241101	9370	9420	9490	9270	4100	38242900	00	0.00	N	5	-60
22	20241031	9430	9370	9470	9210	6999	65272390	00	0.00	N	2	50
23	20241030	9380	9440	9720	9370	3605	34208610	00	0.00	N	5	-50
24	20241029	9430	9420	9680	9180	14392	134184990	00	0.00	N	2	30
25	20241028	9400	9360	9420	9280	2169	20287170	00	0.00	N	2	80
26	20241025	9320	9390	9390	9160	5687	52608320	00	0.00	N	5	-80
27	20241024	9400	9480	9730	9100	7604	70479910	00	0.00	N	5	-90
28	20241023	9490	9550	9700	9410	6021	57516890	00	0.00	N	5	-70
29	20241022	9560	9600	9650	9430	4233	40327230	00	0.00	N	5	-90
30	20241021	9650	9550	9710	9510	11611	111477290	00	0.00	N	2	10
31	20241018	9640	9760	9760	9400	22448	215779000	00	0.00	N	5	-120
32	20241017	9760	9940	11700	9760	856601	9404389120	00	0.00	N	5	-180
33	20241016	9940	9930	9960	9850	2248	22323660	00	0.00	N	5	-10
34	20241015	9950	9920	10020	9880	1201	11920120	00	0.00	N	2	30
35	20241014	9920	9870	9950	9850	2543	25178150	00	0.00	N	2	60
36	20241011	9860	9830	10090	9810	3999	39688760	00	0.00	N	2	30
37	20241010	9830	9900	10000	9800	4486	44217700	00	0.00	N	5	-70
38	20241008	9900	9880	10000	9850	6743	66956240	00	0.00	N	5	-80
39	20241007	9980	10000	10150	9840	4493	44538020	00	0.00	N	3	0
40	20241004	9980	9970	10090	9750	2719	26997730	00	0.00	N	2	10
41	20241002	9970	10370	10370	9860	4711	47097670	00	0.00	N	5	-400
42	20240930	10370	10330	10680	10330	7031	73420110	00	0.00	N	2	40
43	20240927	10330	9960	10690	9960	18344	191810060	00	0.00	N	2	230
44	20240926	10100	9900	10110	9900	3865	38670670	00	0.00	N	2	200
45	20240925	9900	9930	9960	9800	1951	19275630	00	0.00	N	5	-20
46	20240924	9920	9780	9950	9780	3359	33097660	00	0.00	N	5	-40
47	20240923	9960	10000	10000	9800	4186	41403970	00	0.00	N	5	-40
48	20240920	10000	9810	10100	9810	10138	100264690	00	0.00	N	3	0
49	20240919	10000	9980	10040	9900	3221	32054890	00	0.00	N	5	-40
50	20240913	10040	9950	10040	9850	2545	25377610	00	0.00	N	5	-10
51	20240912	10050	9680	10090	9600	20125	199472730	00	0.00	N	2	470
52	20240911	9580	9450	9660	9400	11058	105511160	00	0.00	N	2	40
53	20240910	9540	9500	11400	9320	196834	2054177620	00	0.00	N	5	-40
54	20240909	9580	9050	9600	9050	5700	53545990	00	0.00	N	2	130
55	20240906	9450	9530	9800	9280	10875	102044140	00	0.00	N	5	-300
56	20240905	9750	9850	10000	9710	3443	33885900	00	0.00	N	5	-100
57	20240904	9850	10200	10360	9850	14233	142602500	00	0.00	N	5	-660
58	20240903	10510	10490	10540	10260	3344	34824630	00	0.00	N	2	20
59	20240902	10490	10440	10600	10370	3568	37307360	00	0.00	N	5	-50
60	20240830	10540	10540	10620	10280	3556	37327460	00	0.00	N	3	0
61	20240829	10540	10470	10580	10160	4246	44198220	00	0.00	N	2	70
62	20240828	10470	10500	10500	10150	2406	25030120	00	0.00	N	5	-30
63	20240827	10500	10180	10500	10140	2797	28760290	00	0.00	N	2	170
64	20240826	10330	10530	10530	10120	2179	22381760	00	0.00	N	5	-200
65	20240823	10530	10610	10610	10200	3096	32422490	00	0.00	N	5	-20
66	20240822	10550	10590	10760	10420	3826	40446390	00	0.00	N	5	-140
67	20240821	10690	10720	10990	10450	4644	49281990	00	0.00	N	5	-60
68	20240820	10750	10600	10940	10390	21095	225422280	00	0.00	N	2	360
69	20240819	10390	10470	10600	10200	19123	199164990	00	0.00	N	5	-110
70	20240816	10500	10210	10500	10080	19757	203054270	00	0.00	N	2	400
71	20240814	10100	9660	10200	9660	15788	157350260	00	0.00	N	2	530
72	20240813	9570	9610	9900	9450	7714	74335920	00	0.00	N	5	-130
73	20240812	9700	9490	9800	9370	27608	262340860	00	0.00	N	3	0
74	20240809	9700	9110	9710	9110	19924	190380680	00	0.00	N	2	490
75	20240808	9210	9280	9460	9040	5578	51330420	00	0.00	N	5	-90
76	20240807	9300	8580	9420	8580	64643	566024490	00	0.00	N	2	560
77	20240806	8740	8520	9050	8510	60880	536502970	00	0.00	N	2	140
78	20240805	8600	10570	10990	8600	57318	530733140	00	0.00	N	5	-2420
79	20240802	11020	10890	11100	10750	8465	92384200	00	0.00	N	5	-260
80	20240801	11280	10960	11310	10890	6061	67264540	00	0.00	N	2	320
81	20240731	10960	10700	10990	10700	13751	148393470	00	0.00	N	2	10
82	20240730	10950	10960	11040	10760	8482	92329410	00	0.00	N	5	-10
83	20240729	10960	11030	11100	10710	6357	69208040	00	0.00	N	5	-70
84	20240726	11030	10860	11400	10690	10873	118737340	00	0.00	N	2	170
85	20240725	10860	11190	11210	10460	42046	448180410	00	0.00	N	5	-610
86	20240724	11470	11430	11750	11310	7625	87291870	00	0.00	N	5	-130
87	20240723	11600	11750	12000	11520	11868	138155560	00	0.00	N	5	-190
88	20240722	11790	12000	12150	11700	8795	104227880	00	0.00	N	5	-280
89	20240719	12070	12050	12280	11960	6414	77369060	00	0.00	N	2	20
90	20240718	12050	12170	12170	11900	16564	198973270	00	0.00	N	5	-260
91	20240717	12310	12500	13360	12290	24912	313904480	00	0.00	N	5	-220
92	20240716	12530	12590	12850	12520	5578	70496230	00	0.00	N	5	-180
93	20240715	12710	12700	12730	12410	8466	106494510	00	0.00	N	3	0
94	20240712	12710	12550	12760	12540	3008	38021910	00	0.00	N	2	60
95	20240711	12650	12580	12700	12560	2945	37156070	00	0.00	N	2	70
96	20240710	12580	12530	12650	12220	3541	44209830	00	0.00	N	2	60
97	20240709	12520	12410	12590	12410	4914	61276900	00	0.00	N	3	0
98	20240708	12520	12530	12530	12290	7252	90233650	00	0.00	N	2	120
99	20240705	12400	12320	12450	12200	7230	89025790	00	0.00	N	2	80
100	20240704	12320	12440	12500	12170	10261	126300540	00	0.00	N	5	-20
101	20240703	12340	12300	12550	12280	10805	133413580	00	0.00	N	5	-140
102	20240702	12480	12480	12600	12250	3803	47132580	00	0.00	N	3	0
103	20240701	12480	12610	12610	12220	10170	126262800	00	0.00	N	5	-130
104	20240628	12610	12700	12770	12210	43830	543834690	00	0.00	N	5	-90
105	20240627	12700	12930	12930	12410	8675	109307820	00	0.00	N	5	-100
106	20240626	12800	12570	12900	12570	5569	71035170	00	0.00	N	2	160
107	20240625	12640	12620	12740	12400	14643	184174230	00	0.00	N	2	10
108	20240624	12630	12790	12850	12510	10446	132474910	00	0.00	N	5	-190
109	20240621	12820	12890	13060	12780	7366	94963190	00	0.00	N	5	-70
110	20240620	12890	12790	12950	12750	11240	144258120	00	0.00	N	2	40
111	20240619	12850	12860	13050	12710	11796	150926850	00	0.00	N	5	-10
112	20240618	12860	13060	13260	12730	27764	358245420	00	0.00	N	5	-310
113	20240617	13170	13500	13630	13150	24705	329387780	00	0.00	N	5	-440
114	20240614	13610	13810	13880	13500	32305	439161360	00	0.00	N	5	-260
115	20240613	13870	14100	14120	13780	32171	447021280	00	0.00	N	5	-30
116	20240612	13900	14120	14330	13840	55708	783929410	00	0.00	N	5	-90
117	20240611	13990	14200	18370	13990	1402931	22775598620	00	0.00	N	5	-220
118	20240610	14210	14100	14260	14020	8757	123577760	00	0.00	N	2	10
119	20240607	14200	14350	14400	14150	7985	113613050	00	0.00	N	5	-50
120	20240605	14250	14360	14500	14250	7292	104480610	00	0.00	N	5	-150
121	20240604	14400	14140	14730	13940	15556	224108650	00	0.00	N	2	340
122	20240603	14060	14120	14200	14040	5319	75053520	00	0.00	N	5	-60
123	20240531	14120	14120	14270	14030	7241	101943850	00	0.00	N	3	0
124	20240530	14120	14100	14230	14100	6316	89319680	00	0.00	N	3	0
125	20240529	14120	14160	14240	14050	5800	81826440	00	0.00	N	5	-40
126	20240528	14160	14240	14240	14120	2747	38959990	00	0.00	N	2	30
127	20240527	14130	14240	14240	14030	5927	83419450	00	0.00	N	2	10
128	20240524	14120	14160	14200	13960	10890	153400130	00	0.00	N	5	-10
129	20240523	14130	14270	14270	13980	7808	110137560	00	0.00	N	5	-70
130	20240522	14200	14200	14850	13810	81125	1171870410	00	0.00	N	2	90
131	20240521	14110	14230	14230	13970	7943	111696330	00	0.00	N	2	40
132	20240520	14070	14550	14550	14050	10614	150313510	00	0.00	N	5	-320
133	20240517	14390	14160	14750	14160	13090	188250540	00	0.00	N	5	-250
134	20240516	14640	14840	14840	14500	8721	127475700	00	0.00	N	2	30
135	20240514	14610	14550	14730	14400	18421	269423220	00	0.00	N	2	160
136	20240513	14450	14290	14470	14230	14700	210477980	00	0.00	N	2	180
137	20240510	14270	14410	14550	14240	14702	211385280	00	0.00	N	5	-220
138	20240509	14490	14560	14750	14350	35071	507798620	00	0.00	N	5	-180
139	20240508	14670	14760	14790	14540	30900	452749730	00	0.00	N	5	-80
140	20240507	14750	14620	16090	14400	308780	4755502400	00	0.00	N	2	330
141	20240503	14420	14710	14840	14360	13235	192153090	00	0.00	N	2	10
142	20240502	14410	14590	14590	14260	9193	132232880	00	0.00	N	2	10
143	20240430	14400	14030	14580	14030	18332	264577100	00	0.00	N	2	230
144	20240429	14170	14050	14360	13800	12781	180582070	00	0.00	N	2	210
145	20240426	13960	13960	14100	13710	13468	186823310	00	0.00	N	2	10
146	20240425	13950	14200	14200	13880	7268	101571690	00	0.00	N	5	-160
147	20240424	14110	14170	14170	14040	4581	64527970	00	0.00	N	2	70
148	20240423	14040	13890	14250	13890	7060	98837630	00	0.00	N	3	0
149	20240422	14040	14090	14250	13850	5688	79670270	00	0.00	N	2	80
150	20240419	13960	14450	14450	13670	25804	357860630	00	0.00	N	5	-370
151	20240418	14330	14020	14490	13980	5863	83331390	00	0.00	N	2	190
152	20240417	14140	14240	14360	14010	9097	128584880	00	0.00	N	3	0
153	20240416	14140	14650	14660	14050	23889	340840330	00	0.00	N	5	-530
154	20240415	14670	14420	14740	14270	17729	257142190	00	0.00	N	2	220
155	20240412	14450	14700	14700	14440	11532	166997660	00	0.00	N	5	-60
156	20240411	14510	14360	14550	14150	7906	113773520	00	0.00	N	5	-40
157	20240409	14550	14450	14800	14430	18285	265529910	00	0.00	N	5	-100
158	20240408	14650	15260	15350	14580	35371	525879500	00	0.00	N	5	-570
159	20240405	15220	15180	15380	15080	50413	766533910	00	0.00	N	5	-330
160	20240404	15550	15150	17640	14890	958404	15898712720	00	0.00	N	2	520
161	20240403	15030	15040	15140	14750	10759	160642500	00	0.00	N	5	-10
162	20240402	15040	15010	15230	14910	8238	123426510	00	0.00	N	5	-100
163	20240401	15140	15100	15250	14820	8122	122098080	00	0.00	N	3	0
164	20240329	15140	15140	15530	15010	10038	152321940	00	0.00	N	3	0
165	20240328	15140	15500	15690	15030	12977	199729450	00	0.00	N	5	-280
166	20240327	15420	15270	15420	15200	10390	159036130	00	0.00	N	2	160
167	20240326	15260	15230	15300	15070	13766	208810390	00	0.00	N	2	30
168	20240325	15230	15300	15400	15060	8580	129968320	00	0.00	N	5	-70
169	20240322	15300	15260	15430	15050	8301	126038400	00	0.00	N	5	-10
170	20240321	15310	15100	15330	14890	19440	292781660	00	0.00	N	2	210
171	20240320	15100	15360	15560	15090	15775	241486260	00	0.00	N	5	-390
172	20240319	15490	15600	15650	15170	22961	352718120	00	0.00	N	5	-110
173	20240318	15600	16000	16000	15410	33727	526756210	00	0.00	N	5	-200
174	20240315	15800	14560	16170	14500	194012	3050843940	00	0.00	N	2	1300
175	20240314	14500	14400	14570	14400	6571	95212050	00	0.00	N	3	0
176	20240313	14500	14490	14570	14320	15205	219415340	00	0.00	N	2	10
177	20240312	14490	14410	14600	14300	13589	196155950	00	0.00	N	5	-100
178	20240311	14590	14490	14700	14390	3840	55680100	00	0.00	N	3	0
179	20240308	14590	14550	15280	14540	7983	116845250	00	0.00	N	2	40
180	20240307	14550	14670	14760	14420	12185	177097710	00	0.00	N	5	-120
181	20240306	14670	14580	14860	14410	12399	181107240	00	0.00	N	3	0
182	20240305	14670	14860	15000	14620	26943	397169840	00	0.00	N	5	-330
183	20240304	15000	15390	15640	14910	38498	582318470	00	0.00	N	5	-490
184	20240229	15490	15600	15600	15300	9846	152193310	00	0.00	N	2	10
185	20240228	15480	15520	15740	15300	13938	215770070	00	0.00	N	3	0
186	20240227	15480	15880	16040	15370	21015	327238080	00	0.00	N	5	-480
187	20240226	15960	16070	16160	15870	10590	169191830	00	0.00	N	5	-240
188	20240223	16200	16400	16640	16100	32163	522860100	00	0.00	N	5	-280
189	20240222	16480	16680	16690	16340	20169	331414010	00	0.00	N	2	30
190	20240221	16450	16550	16960	16200	39952	658279420	00	0.00	N	5	-110
191	20240220	16560	16730	16730	16400	11076	182891730	00	0.00	N	5	-80
192	20240219	16640	16390	16660	16110	15814	259922250	00	0.00	N	2	50
193	20240216	16590	16780	16780	16410	16404	272004940	00	0.00	N	5	-30
194	20240215	16620	16700	16770	16400	17659	292611850	00	0.00	N	5	-80
195	20240214	16700	16400	16720	16280	25206	417060230	00	0.00	N	2	300
196	20240213	16400	16040	16510	16040	36236	592419170	00	0.00	N	2	550
197	20240208	15850	15520	16040	15400	33890	536952910	00	0.00	N	2	330
198	20240207	15520	15860	15860	15400	18907	293939260	00	0.00	N	5	-180
199	20240206	15700	15640	15800	15290	20257	313680480	00	0.00	N	2	60
200	20240205	15640	16190	16230	15510	36447	575366110	00	0.00	N	5	-550
201	20240202	16190	15950	16490	15870	42541	687950130	00	0.00	N	2	240
202	20240201	15950	16500	16500	15520	90343	1431059330	00	0.00	N	5	-560
203	20240131	16510	17350	17700	16150	101600	1714320240	00	0.00	N	5	-970
204	20240130	17480	18560	18740	17360	126340	2262557340	00	0.00	N	5	-1220
205	20240129	18700	19650	19660	18600	326453	6232611630	00	0.00	N	5	-1200
206	20240126	19900	17410	20900	17410	972518	18817735560	00	0.00	N	2	2280
207	20240125	17620	17360	18280	17300	184330	3260849200	00	0.00	N	2	510
208	20240124	17110	17220	17290	16770	42681	726317320	00	0.00	N	5	-210
209	20240123	17320	17470	17680	17040	79063	1369544380	00	0.00	N	5	-70
210	20240122	17390	17050	17410	16950	64821	1113441770	00	0.00	N	2	560
211	20240119	16830	17000	17280	16710	39985	679160360	00	0.00	N	2	20
212	20240118	16810	16490	17080	16490	42779	720388330	00	0.00	N	2	320
213	20240117	16490	17360	17460	16420	57992	972474640	00	0.00	N	5	-610
214	20240116	17100	16800	17320	16800	55482	951851380	00	0.00	N	2	300
215	20240115	16800	16850	17260	16430	44069	745774000	00	0.00	N	3	0
216	20240112	16800	17180	17180	16700	42660	720804240	00	0.00	N	5	-220
217	20240111	17020	17040	17440	16800	67694	1154330220	00	0.00	N	5	-20
218	20240110	17040	17180	17750	17040	78599	1369488080	00	0.00	N	5	-360
219	20240109	17400	17400	17610	16720	158031	2730661390	00	0.00	N	3	0
220	20240108	17400	18320	19650	17400	1587498	29371255670	00	0.00	N	2	1190
221	20240105	16210	15260	18140	15210	484345	8274797190	00	0.00	N	2	830
222	20240104	15380	15040	15450	14370	17166	258910020	00	0.00	N	2	270
223	20240103	15110	15180	15330	14900	8860	133267320	00	0.00	N	5	-230
224	20240102	15340	15320	15370	15150	7338	111830190	00	0.00	N	2	130
225	20231228	15210	15350	15390	14800	6173	93044170	00	0.00	N	5	-30
226	20231227	15240	14780	15450	14780	12100	183273570	02	0.00	N	2	200
227	20231226	15040	15090	15200	14810	14242	212588370	00	0.00	N	5	-50
228	20231222	15090	14610	15700	14610	34266	521373430	00	0.00	N	2	410
229	20231221	14680	15000	15000	14610	9601	141470550	00	0.00	N	5	-230
230	20231220	14910	15050	15050	14830	3769	56187810	00	0.00	N	2	30
231	20231219	14880	15130	15240	14860	7634	114199020	00	0.00	N	5	-250
232	20231218	15130	14750	15340	14600	20501	307517720	00	0.00	N	2	530
233	20231215	14600	14550	14840	14310	14972	219432190	00	0.00	N	2	150
234	20231214	14450	14640	14800	14430	11954	173248890	00	0.00	N	5	-190
235	20231213	14640	14900	15050	14490	9370	137094690	00	0.00	N	5	-260
236	20231212	14900	14940	14970	14710	7783	115057530	00	0.00	N	5	-80
237	20231211	14980	14700	15090	14300	11057	164974230	00	0.00	N	2	330
238	20231208	14650	14500	14750	14480	14971	217436680	00	0.00	N	2	140
239	20231207	14510	14710	14890	14480	6263	91248290	00	0.00	N	5	-320
240	20231206	14830	14850	14940	14560	7919	116489910	00	0.00	N	5	-20
241	20231205	14850	14950	15650	14800	39600	605600560	00	0.00	N	5	-20
242	20231204	14870	15300	15300	14750	8496	126454060	00	0.00	N	5	-80
243	20231201	14950	15250	15250	14770	18195	270884250	00	0.00	N	5	-300
244	20231130	15250	15160	15430	15000	21746	330723010	00	0.00	N	2	90
245	20231129	15160	15360	15450	15060	5337	81188600	00	0.00	N	5	-90
246	20231128	15250	15030	15380	15010	8413	127199890	00	0.00	N	2	30
247	20231127	15220	15510	15600	15140	14177	216809590	00	0.00	N	5	-290
248	20231124	15510	15470	15790	15410	11257	175021610	00	0.00	N	2	30
249	20231123	15480	15650	15900	15480	9378	145837100	00	0.00	N	5	-160
250	20231122	15640	15740	15740	15470	3970	61994680	00	0.00	N	5	-40
251	20231121	15680	15840	16090	15550	8215	128743300	00	0.00	N	5	-150
252	20231120	15830	15570	15930	15440	9397	148097800	00	0.00	N	2	260
253	20231117	15570	16100	16100	15440	20696	323231600	00	0.00	N	5	-450
254	20231116	16020	15800	16240	15370	17022	268678220	00	0.00	N	2	520
255	20231115	15500	15620	15940	15400	14928	232400270	00	0.00	N	5	-60
256	20231114	15560	14940	15740	14830	12659	195177470	00	0.00	N	2	620
257	20231113	14940	15400	15980	14720	26920	410275230	00	0.00	N	5	-160
258	20231110	15100	15360	15460	14900	5954	89382410	00	0.00	N	5	-370
259	20231109	15470	15890	15900	15000	10720	166350280	00	0.00	N	5	-420
260	20231108	15890	15980	16200	15530	22319	354003710	00	0.00	N	2	260
261	20231107	15630	15830	15990	15370	17675	277345820	00	0.00	N	5	-200
262	20231106	15830	15520	15880	14980	21664	338688680	00	0.00	N	2	430
263	20231103	15400	15000	15450	14670	20497	310642310	00	0.00	N	2	590
264	20231102	14810	14330	14970	14300	13665	201169660	00	0.00	N	2	540
265	20231101	14270	13950	14410	13740	15957	223949150	00	0.00	N	2	270
266	20231031	14000	14100	14220	13740	10362	143826280	00	0.00	N	3	0
267	20231030	14000	14090	14490	13930	11664	164111380	00	0.00	N	5	-50
268	20231027	14050	14090	14280	13750	7752	107821420	00	0.00	N	5	-60
269	20231026	14110	14410	14410	13800	13832	193217750	00	0.00	N	5	-570
270	20231025	14680	14570	14800	14050	5541	80183070	00	0.00	N	2	180
271	20231024	14500	13450	14500	13450	14755	205322770	00	0.00	N	2	920
272	20231023	13580	13320	14200	13220	12178	165196040	00	0.00	N	5	-30
273	20231020	13610	14360	14390	13390	28183	383637690	00	0.00	N	5	-800
274	20231019	14410	14930	15060	14410	11379	166181140	00	0.00	N	5	-760
275	20231018	15170	15230	15530	14960	6961	104803890	00	0.00	N	2	10
276	20231017	15160	14810	15200	14810	8710	131122700	00	0.00	N	2	360
277	20231016	14800	15430	15430	14720	4927	73535450	00	0.00	N	5	-530
278	20231013	15330	15470	15470	15100	4163	63629960	00	0.00	N	5	-90
279	20231012	15420	14910	15430	14910	7886	120716910	00	0.00	N	2	510
280	20231011	14910	14610	15080	14610	8309	124471180	00	0.00	N	2	310
281	20231010	14600	14990	15090	14600	12273	181754820	00	0.00	N	5	-410
282	20231006	15010	14770	15520	14770	11711	176166290	00	0.00	N	5	-20
283	20231005	15030	15520	15730	15020	30463	462824930	00	0.00	N	5	-660
284	20231004	15690	16250	16250	15390	21662	341164970	00	0.00	N	5	-700
285	20230927	16390	16330	16480	16280	12663	207046090	00	0.00	N	5	-100
286	20230926	16490	16630	16860	16490	20386	339985890	00	0.00	N	5	-400
287	20230925	16890	16550	16980	16500	28402	473235980	00	0.00	N	5	-20
288	20230922	16910	16800	17100	16750	11452	193471920	00	0.00	N	5	-90
289	20230921	17000	17690	17740	17000	30160	519055210	00	0.00	N	5	-700
290	20230920	17700	17840	17900	17670	15075	267366360	00	0.00	N	5	-150
291	20230919	17850	17820	17920	17500	23528	414939760	00	0.00	N	2	30
292	20230918	17820	18050	18080	17600	18171	325002960	00	0.00	N	5	-240
293	20230915	18060	18110	18350	18000	20091	364520610	00	0.00	N	5	-140
294	20230914	18200	18100	18480	18100	19849	361269670	00	0.00	N	2	100
295	20230913	18100	18460	18730	18100	53884	993169280	00	0.00	N	5	-450
296	20230912	18550	19500	20000	18550	200340	3825799780	00	0.00	N	5	-1450
297	20230911	20000	18610	20000	18530	308199	6346037370	00	0.00	N	2	1280
298	20230908	18720	18800	19150	18550	34208	642492950	00	0.00	N	5	-160
299	20230907	18880	18070	19150	18070	101329	1905654200	00	0.00	N	2	710
300	20230906	18170	18490	18490	18100	17373	317140870	00	0.00	N	5	-300
301	20230905	18470	18700	18700	18080	32491	595139700	00	0.00	N	5	-50
302	20230904	18520	18900	20500	18310	205153	3930811060	00	0.00	N	5	-300
303	20230901	18820	18900	19080	18540	17647	331128580	00	0.00	N	5	-80
304	20230831	18900	18550	19860	18210	131625	2512414040	00	0.00	N	2	350
305	20230830	18550	18500	18750	18500	16315	303101690	00	0.00	N	2	10
306	20230829	18540	17800	18550	17770	24206	443440240	00	0.00	N	2	740
307	20230828	17800	17500	17800	17370	10996	194103360	00	0.00	N	2	300
308	20230825	17500	17300	17700	17270	7144	124604570	00	0.00	N	5	-10
309	20230824	17510	17300	17790	17230	16527	289361350	00	0.00	N	2	310
310	20230823	17200	17050	17770	17050	13114	227290510	00	0.00	N	3	0
311	20230822	17200	17350	17370	17000	10202	176058490	00	0.00	N	5	-300
312	20230821	17500	17360	17690	17220	12739	220974310	00	0.00	N	2	140
313	20230818	17360	16990	17780	16900	16153	279660110	00	0.00	N	2	120
314	20230817	17240	16800	17300	16720	13587	229547190	00	0.00	N	2	110
315	20230816	17130	17350	17560	17130	16871	290761530	00	0.00	N	5	-530
316	20230814	17660	17980	17980	17490	9068	159772080	00	0.00	N	5	-320
317	20230811	17980	17450	18240	17450	15110	271400790	00	0.00	N	2	430
318	20230810	17550	17500	17790	17280	14850	259228830	00	0.00	N	5	-200
319	20230809	17750	17060	17770	17050	15146	265766820	00	0.00	N	2	690
320	20230808	17060	17600	17740	17060	15164	261453690	00	0.00	N	5	-420
321	20230807	17480	17790	18350	17480	19709	351410500	00	0.00	N	5	-310
322	20230804	17790	17420	17860	17350	13967	246564010	00	0.00	N	2	230
323	20230803	17560	17910	17910	17430	22732	399158090	00	0.00	N	5	-350
324	20230802	17910	18550	18600	17900	23938	435220260	00	0.00	N	5	-690
325	20230801	18600	18010	20000	17920	200629	3831341860	00	0.00	N	2	660
326	20230731	17940	17200	18300	16920	42379	749289580	00	0.00	N	2	940
327	20230728	17000	16450	17170	16450	18906	320078520	00	0.00	N	2	210
328	20230727	16790	16380	17250	16380	28944	484462110	00	0.00	N	2	360
329	20230726	16430	17400	17500	16250	66089	1108075100	00	0.00	N	5	-1170
330	20230725	17600	18660	18660	17600	51490	925631730	00	0.00	N	5	-1100
331	20230724	18700	19870	20250	18690	86940	1661141300	00	0.00	N	5	-970
332	20230721	19670	19640	20350	19030	103992	2043871660	00	0.00	N	5	-160
333	20230720	19830	18100	21450	17960	744619	14982611580	00	0.00	N	2	2330
334	20230719	17500	17950	17950	17400	27641	486166030	00	0.00	N	5	-420
335	20230718	17920	18390	18540	17730	21207	381517510	00	0.00	N	5	-550
336	20230717	18470	18170	18510	17800	14951	271550020	00	0.00	N	2	300
337	20230714	18170	18450	18550	17990	14797	269000030	00	0.00	N	5	-80
338	20230713	18250	18840	18840	18070	14874	272652610	00	0.00	N	2	190
339	20230712	18060	18300	18300	17950	14493	261725440	00	0.00	N	5	-290
340	20230711	18350	17200	18780	17200	52638	960536890	00	0.00	N	2	1250
341	20230710	17100	17620	18200	17100	34792	610118710	00	0.00	N	5	-650
342	20230707	17750	18250	18250	17740	24680	441999190	00	0.00	N	5	-500
343	20230706	18250	19120	19350	18240	62884	1166462400	00	0.00	N	5	-980
344	20230705	19230	19450	19750	19230	20962	406372160	00	0.00	N	5	-410
345	20230704	19640	19780	19870	19400	19898	389005710	00	0.00	N	5	-240
346	20230703	19880	19150	19940	19150	23751	468151320	00	0.00	N	2	680
347	20230630	19200	19110	19350	18750	23087	438133200	00	0.00	N	2	120
348	20230629	19080	19660	19900	19030	17909	345618960	00	0.00	N	5	-570
349	20230628	19650	19820	19950	19600	11230	221714870	00	0.00	N	5	-170
350	20230627	19820	19630	20100	19630	8004	158831510	00	0.00	N	5	-90
351	20230626	19910	19550	20150	19380	16238	321374160	00	0.00	N	2	360
352	20230623	19550	19510	19820	19300	12510	244001870	00	0.00	N	2	40
353	20230622	19510	19180	19530	18940	19563	377501190	00	0.00	N	2	200
354	20230621	19310	20000	20200	19210	37241	728409260	00	0.00	N	5	-690
355	20230620	20000	19850	20150	19780	25105	499193220	00	0.00	N	2	10
356	20230619	19990	20400	20400	19840	23653	472505110	00	0.00	N	5	-310
357	20230616	20300	20550	20750	20200	31176	637567350	00	0.00	N	5	-250
358	20230615	20550	20500	20950	20250	23995	493520200	00	0.00	N	2	200
359	20230614	20350	21050	21400	20150	56072	1153588700	00	0.00	N	5	-700
360	20230613	21050	20850	21150	20750	21624	452856400	00	0.00	N	2	200
361	20230612	20850	21650	21700	20800	49445	1041387250	00	0.00	N	5	-750
362	20230609	21600	21350	22250	21350	87932	1918471750	00	0.00	N	2	250
363	20230608	21350	21100	21450	20950	25522	542478550	00	0.00	N	3	0
364	20230607	21350	20950	21350	20800	37011	782097200	00	0.00	N	2	450
365	20230605	20900	21600	21600	20650	30895	644367250	00	0.00	N	2	50
366	20230602	20850	21450	21750	20800	41231	872472450	00	0.00	N	5	-550
367	20230601	21400	21300	21450	21100	29529	626905550	00	0.00	N	5	-200
368	20230531	21600	21350	21750	21050	46959	1009572650	00	0.00	N	2	350
369	20230530	21250	20750	21300	20700	36034	757648450	00	0.00	N	2	550
370	20230526	20700	20650	21200	20500	29892	622877000	00	0.00	N	2	50
371	20230525	20650	20400	21100	20400	40297	835469700	00	0.00	N	2	300
372	20230524	20350	20550	20550	20000	27306	553052050	00	0.00	N	5	-300
373	20230523	20650	20100	20650	20100	18880	385123500	00	0.00	N	2	400
374	20230522	20250	20600	20600	19900	26251	529937720	00	0.00	N	5	-400
375	20230519	20650	20250	20950	20000	38763	800319700	00	0.00	N	2	650
376	20230518	20000	19500	20050	19420	23645	468497910	00	0.00	N	2	600
377	20230517	19400	18750	19440	18750	28547	548935050	00	0.00	N	2	580
378	20230516	18820	19000	19400	18400	50157	945455430	00	0.00	N	5	-390
379	20230515	19210	20300	20300	19000	91255	1761641790	00	0.00	N	5	-990
380	20230512	20200	20700	20750	20150	43289	881326150	00	0.00	N	5	-500
381	20230511	20700	20250	21000	20250	46235	954987400	00	0.00	N	2	450
382	20230510	20250	20650	20950	20050	33408	684705200	00	0.00	N	5	-550
383	20230509	20800	20800	21200	20400	54341	1122264950	00	0.00	N	5	-50
384	20230508	20850	20950	21350	20750	38188	803552250	00	0.00	N	5	-50
385	20230504	20900	21350	21500	20850	44102	932282250	00	0.00	N	5	-450
386	20230503	21350	20950	22700	20800	180831	3920337450	00	0.00	N	2	150
387	20230502	21200	20250	21200	20100	43353	902796450	00	0.00	N	2	1100
388	20230428	20100	21200	21650	20100	65625	1366973500	00	0.00	N	5	-900
389	20230427	21000	20800	21050	20350	61212	1262751000	00	0.00	N	2	100
390	20230426	20900	20950	21500	20550	60262	1262628450	00	0.00	N	5	-250
391	20230425	21150	21400	21600	20400	96225	2009970600	00	0.00	N	5	-200
392	20230424	21350	21900	22150	21050	120548	2596375500	00	0.00	N	5	-800
393	20230421	22150	22850	23100	22000	114609	2566345750	00	0.00	N	5	-800
394	20230420	22950	24500	24500	22750	183640	4303736850	00	0.00	N	5	-1650
395	20230419	24600	24350	25100	24050	127195	3142541000	00	0.00	N	2	450
396	20230418	24150	23550	24650	23400	154387	3718572550	00	0.00	N	2	350
397	20230417	23800	24350	24350	23450	78185	1860157750	00	0.00	N	5	-300
398	20230414	24100	23600	24300	23400	119994	2865979250	00	0.00	N	2	850
399	20230413	23250	24000	24200	23050	127983	2988757600	00	0.00	N	5	-600
400	20230412	23850	23800	24250	23350	150430	3578372400	00	0.00	N	5	-250
401	20230411	24100	24450	24650	23550	141143	3379769200	00	0.00	N	5	-650
402	20230410	24750	24000	24800	23300	195936	4720681500	00	0.00	N	2	500
403	20230407	24250	25050	25200	24150	168955	4153247650	00	0.00	N	5	-550
404	20230406	24800	26950	27250	24650	356963	9121018350	00	0.00	N	5	-2450
405	20230405	27250	26300	27400	25800	232707	6243117000	00	0.00	N	2	900
406	20230404	26350	27400	27950	25650	414629	11199537850	00	0.00	N	5	-850
407	20230403	27200	26050	27350	26050	331964	8922635900	00	0.00	N	2	1000
408	20230331	26200	26400	27100	25700	252028	6673643700	00	0.00	N	5	-100
409	20230330	26300	26750	26900	25650	257075	6732327950	00	0.00	N	3	0
410	20230329	26300	26750	26850	25900	254014	6676489300	00	0.00	N	5	-700
411	20230328	27000	27600	27850	26700	223199	6065589100	00	0.00	N	5	-600
412	20230327	27600	27800	27900	26600	237023	6477182400	00	0.00	N	2	50
413	20230324	27550	29350	29400	27100	450054	12552687350	00	0.00	N	5	-1350
414	20230323	28900	28150	31650	27800	1800377	54356985550	00	0.00	N	2	200
415	20230322	28700	29300	29350	28200	612016	17558912050	00	0.00	N	2	100
416	20230321	28600	28200	29650	27700	1261287	35999077950	00	0.00	N	5	-100
417	20230320	28700	26450	28900	25550	2935102	80524195300	00	0.00	N	2	3100
418	20230317	25600	24800	26700	24550	1499420	38688140150	00	0.00	N	2	1600
419	20230316	24000	25150	25450	23700	623886	15199053700	00	0.00	N	5	-1550
420	20230315	25550	26400	27000	24450	2041092	53063164200	00	0.00	N	2	1000
421	20230314	24550	23250	25550	22600	2734182	65812203700	00	0.00	N	2	2300
422	20230313	22250	21550	22400	21100	90974	1984495900	00	0.00	N	2	500
423	20230310	21750	21300	21900	21250	58499	1258424950	00	0.00	N	2	50
424	20230309	21700	21600	22000	21250	62558	1344952000	00	0.00	N	5	-150
425	20230308	21850	21850	22450	21600	57707	1263148400	00	0.00	N	5	-300
426	20230307	22150	22800	22900	22150	102431	2297546600	00	0.00	N	5	-1050
427	20230306	23200	23500	23550	22900	90284	2087209100	00	0.00	N	5	-150
428	20230303	23350	22000	23750	21950	233847	5418669550	00	0.00	N	2	1350
429	20230302	22000	22650	22900	21950	70661	1577316500	00	0.00	N	5	-650
430	20230228	22650	23000	23100	22550	82757	1888027950	00	0.00	N	5	-200
431	20230227	22850	22050	23050	21750	120405	2731888650	00	0.00	N	2	850
432	20230224	22000	22600	22650	21850	67403	1501678050	00	0.00	N	5	-550
433	20230223	22550	21500	22800	21500	104416	2323461950	00	0.00	N	2	1250
434	20230222	21300	21350	21700	21100	50264	1073471550	00	0.00	N	5	-450
435	20230221	21750	22200	22250	21700	41516	910588200	00	0.00	N	5	-500
436	20230220	22250	21950	22250	21300	59590	1300048650	00	0.00	N	2	300
437	20230217	21950	22500	23100	21900	112783	2520680800	00	0.00	N	5	-850
438	20230216	22800	22800	23050	22550	79900	1822740450	00	0.00	N	2	250
439	20230215	22550	24300	24300	22300	232284	5363653750	00	0.00	N	5	-1450
440	20230214	24000	23050	24550	22650	346679	8223906800	00	0.00	N	2	700
441	20230213	23300	22850	23450	22150	90680	2072073250	00	0.00	N	2	500
442	20230210	22800	23350	23700	22550	168034	3889920950	00	0.00	N	5	-900
443	20230209	23700	23950	24800	23700	388033	9394118950	00	0.00	N	2	300
444	20230208	23400	23050	23850	22600	209317	4870935500	00	0.00	N	2	650
445	20230207	22750	22300	23150	22150	194236	4416834600	00	0.00	N	2	300
446	20230206	22450	23500	23500	22200	245105	5550112100	00	0.00	N	5	-1050
447	20230203	23500	25100	25250	22900	459288	11064752650	00	0.00	N	5	-1700
448	20230202	25200	25500	26400	24650	1072309	26820716800	00	0.00	N	5	-550
449	20230201	25750	24000	26300	23250	1097824	27720275250	00	0.00	N	2	2100
450	20230131	23650	23500	25800	22800	655631	16033670100	00	0.00	N	5	-350
451	20230130	24000	23300	24750	23300	599493	14384103250	00	0.00	N	2	600
452	20230127	23400	21200	25750	20700	1968420	47254030850	00	0.00	N	2	2300
453	20230126	21100	21250	22600	20750	337648	7309001500	00	0.00	N	2	400
454	20230125	20700	19450	20700	19090	156490	3140684960	00	0.00	N	2	1850
455	20230120	18850	18700	19300	18700	23968	454064250	00	0.00	N	5	-100
456	20230119	18950	19200	19500	18850	25527	488779400	00	0.00	N	5	-600
457	20230118	19550	19700	20000	19500	33015	649575550	00	0.00	N	5	-100
458	20230117	19650	20000	20600	19600	98177	1970509550	00	0.00	N	5	-50
459	20230116	19700	19000	20000	18800	106008	2081488700	00	0.00	N	2	750
460	20230113	18950	18750	19000	18700	27253	513305650	00	0.00	N	2	250
461	20230112	18700	19150	19500	18700	64483	1221853750	00	0.00	N	3	0
462	20230111	18700	19000	19500	18350	95361	1819279800	00	0.00	N	2	200
463	20230110	18500	17850	19050	17800	52611	972150300	00	0.00	N	2	650
464	20230109	17850	17900	18250	17750	53137	950015000	00	0.00	N	5	-50
465	20230106	17900	17800	18150	17450	28986	515540550	00	0.00	N	2	100
466	20230105	17800	17050	20200	17050	308207	5846116450	00	0.00	N	2	700
467	20230104	17100	16750	17350	16600	11876	201165700	00	0.00	N	2	400
468	20230103	16700	16850	17400	16300	19348	323669350	00	0.00	N	5	-450
469	20230102	17150	17600	17950	17150	9612	166319400	00	0.00	N	5	-450
470	20221229	17600	18400	18450	17500	20493	366703000	00	0.00	N	5	-750
471	20221228	18350	19400	20600	18300	39273	738110000	02	0.00	N	5	-1450
472	20221227	19800	18500	19950	18250	29792	566186100	00	0.00	N	2	1300
473	20221226	18500	19300	19300	18450	13780	257112000	00	0.00	N	5	-600
474	20221223	19100	19500	19500	18850	17505	333751700	00	0.00	N	5	-400
475	20221222	19500	19400	20200	19350	15391	304689150	00	0.00	N	2	150
476	20221221	19350	19750	19750	19300	13013	252861950	00	0.00	N	5	-100
477	20221220	19450	19900	19950	19450	13401	262849000	00	0.00	N	5	-450
478	20221219	19900	19700	20050	19600	12086	238990150	00	0.00	N	2	200
479	20221216	19700	19450	19700	19400	12544	244942500	00	0.00	N	5	-50
480	20221215	19750	19700	19900	19650	9836	194739000	00	0.00	N	3	0
481	20221214	19750	19550	19850	19500	12386	242829900	00	0.00	N	2	200
482	20221213	19550	19950	19950	19450	16023	314150050	00	0.00	N	5	-50
483	20221212	19600	19750	19850	19500	10679	209407700	00	0.00	N	5	-150
484	20221209	19750	20000	20000	19650	14763	291937600	00	0.00	N	3	0
485	20221208	19750	20300	20300	19600	14766	292821550	00	0.00	N	5	-400
486	20221207	20150	20300	20800	20150	13159	266358800	00	0.00	N	5	-350
487	20221206	20500	20650	20850	20400	18372	377529400	00	0.00	N	5	-500
488	20221205	21000	20550	21100	20300	47085	982110100	00	0.00	N	2	600
489	20221202	20400	20350	20400	19800	17419	348535950	00	0.00	N	2	50
490	20221201	20350	20500	20650	20100	17198	349735250	00	0.00	N	3	0
491	20221130	20350	20000	20400	19850	15207	304384250	00	0.00	N	2	150
492	20221129	20200	19700	20200	19500	24042	475982200	00	0.00	N	2	200
493	20221128	20000	20550	20550	19950	25489	513694150	00	0.00	N	5	-550
494	20221125	20550	20650	20850	20450	14459	298217700	00	0.00	N	5	-150
495	20221124	20700	20350	20750	20250	17843	366029550	00	0.00	N	2	350
496	20221123	20350	20800	20800	20300	31286	639998550	00	0.00	N	5	-300
497	20221122	20650	20750	21000	20400	28675	592805900	00	0.00	N	3	0
498	20221121	20650	21400	21700	20650	39275	822192950	00	0.00	N	5	-900
499	20221118	21550	21750	22250	21550	49436	1081590700	00	0.00	N	5	-150
500	20221117	21700	21050	21950	20700	50893	1088440450	00	0.00	N	2	650
501	20221116	21050	21500	21550	21050	53006	1122348000	00	0.00	N	5	-400
502	20221115	21450	21750	22100	21400	43700	944295050	00	0.00	N	5	-450
503	20221114	21900	22050	22100	21550	35982	784487550	00	0.00	N	5	-50
504	20221111	21950	22950	22950	21700	91032	2021345650	00	0.00	N	5	-200
505	20221110	22150	22050	22400	21400	74399	1621367550	00	0.00	N	5	-300
506	20221109	22450	22100	22500	21800	70950	1568824550	00	0.00	N	2	200
507	20221108	22250	22950	23200	22000	126475	2829217550	00	0.00	N	5	-1000
508	20221107	23250	22600	24350	22000	241474	5590854450	00	0.00	N	2	400
509	20221104	22850	21850	24500	21800	412952	9627157150	00	0.00	N	2	1200
510	20221103	21650	22000	22300	21650	47818	1046394700	00	0.00	N	5	-700
511	20221102	22350	22700	22850	21900	106860	2375942950	00	0.00	N	2	400
512	20221101	21950	21900	22850	21650	142740	3187112300	00	0.00	N	2	150
513	20221031	21800	21450	21900	21200	50121	1077559100	00	0.00	N	2	600
514	20221028	21200	20900	22300	20700	130529	2808596400	00	0.00	N	2	350
515	20221027	20850	20850	21250	20550	56436	1173733150	00	0.00	N	2	150
516	20221026	20700	21350	22750	20350	205690	4437529100	00	0.00	N	5	-150
517	20221025	20850	22750	22750	20800	148037	3175061300	00	0.00	N	5	-1450
518	20221024	22300	23800	23950	22300	136038	3139125100	00	0.00	N	5	-1200
519	20221021	23500	22700	24900	22550	265755	6284964200	00	0.00	N	2	650
520	20221020	22850	23400	24300	22800	230090	5421511700	00	0.00	N	5	-550
521	20221019	23400	24250	24550	23150	200333	4752607700	00	0.00	N	5	-800
522	20221018	24200	25450	26050	24100	270550	6767111450	00	0.00	N	5	-450
523	20221017	24650	25650	26000	24100	344016	8575117300	00	0.00	N	5	-1950
524	20221014	26600	28800	28950	26600	614149	17032314850	00	0.00	N	5	-1500
525	20221013	28100	31500	31550	27650	714916	20965484250	00	0.00	N	5	-2100
526	20221012	30200	28150	33750	27350	3632300	113499565550	00	0.00	N	2	2700
527	20221011	27500	30350	31800	27500	843645	25167147450	00	0.00	N	5	-3400
528	20221007	30900	29500	34700	29500	4824248	157129856200	00	0.00	N	2	1400