KissMeData/155900/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20231123	3130	3130	3130	3130	0	0	00	0.00	N	0	0
3	20231122	3130	3130	3130	3130	0	0	00	0.00	N	0	0
4	20231121	3130	3130	3130	3130	0	0	00	0.00	N	0	0
5	20231120	3130	3130	3130	3130	0	0	00	0.00	N	0	0
6	20231117	3130	3130	3130	3130	0	0	00	0.00	N	0	0
7	20231116	3130	3130	3130	3130	0	0	00	0.00	N	0	0
8	20231115	3130	3130	3130	3130	0	0	00	0.00	N	0	0
9	20231114	3130	3130	3130	3130	0	0	00	0.00	N	0	0
10	20231113	3130	3130	3130	3130	0	0	00	0.00	N	0	0
11	20231110	3130	3130	3130	3130	0	0	00	0.00	N	0	0
12	20231109	3130	3130	3130	3130	0	0	00	0.00	N	0	0
13	20231108	3130	3130	3130	3130	0	0	00	0.00	N	0	0
14	20231107	3130	3130	3130	3130	0	0	00	0.00	N	0	0
15	20231106	3130	3130	3130	3130	0	0	00	0.00	N	0	0
16	20231103	3130	3130	3130	3130	0	0	00	0.00	N	0	0
17	20231102	3130	3130	3130	3130	0	0	00	0.00	N	0	0
18	20231101	3130	3130	3130	3130	0	0	00	0.00	N	0	0
19	20231031	3130	3130	3130	3130	0	0	00	0.00	N	0	0
20	20231030	3130	3135	3135	3130	266208	834235185	00	0.00	N	3	0
21	20231027	3130	3125	3140	3125	394342	1234488805	00	0.00	N	2	5
22	20231026	3125	3125	3130	3125	151973	475319815	00	0.00	N	3	0
23	20231025	3125	3125	3130	3125	72477	226491065	00	0.00	N	3	0
24	20231024	3125	3125	3130	3125	55344	172964640	00	0.00	N	3	0
25	20231023	3125	3125	3130	3120	647996	2024933585	00	0.00	N	3	0
26	20231020	3125	3125	3130	3125	66905	209100325	00	0.00	N	5	-5
27	20231019	3130	3125	3135	3125	446988	1397152090	00	0.00	N	3	0
28	20231018	3130	3105	3150	3105	629859	1969029605	00	0.00	N	2	110
29	20231017	3020	3010	3030	3005	7176	21650945	00	0.00	N	2	10
30	20231016	3010	3010	3015	3010	33440	100774015	00	0.00	N	3	0
31	20231013	3010	3010	3015	3000	16266	48872260	00	0.00	N	3	0
32	20231012	3010	3010	3015	3000	17650	53015680	00	0.00	N	3	0
33	20231011	3010	3010	3010	3005	14229	42776350	00	0.00	N	2	5
34	20231010	3005	2995	3010	2995	15911	47785385	00	0.00	N	5	-5
35	20231006	3010	3000	3010	2995	25457	76406390	00	0.00	N	2	10
36	20231005	3000	3005	3015	2995	4246	12772515	00	0.00	N	5	-5
37	20231004	3005	2995	3005	2990	2677	8037040	00	0.00	N	2	10
38	20230927	2995	2995	3000	2950	3826	11431055	00	0.00	N	5	-5
39	20230926	3000	3005	3010	2995	16203	48619290	00	0.00	N	5	-5
40	20230925	3005	2995	3010	2995	18713	56110175	00	0.00	N	3	0
41	20230922	3005	3000	3010	2995	4418	13267730	00	0.00	N	2	5
42	20230921	3000	3015	3015	2990	46479	139406040	00	0.00	N	5	-5
43	20230920	3005	3020	3020	3000	12796	38399845	00	0.00	N	3	0
44	20230919	3005	3005	3010	3000	27496	82584335	00	0.00	N	3	0
45	20230918	3005	3005	3015	2995	14060	42116665	00	0.00	N	3	0
46	20230915	3005	3005	3010	3000	1821	5471555	00	0.00	N	3	0
47	20230914	3005	3010	3010	2995	28045	84171315	00	0.00	N	5	-5
48	20230913	3010	3000	3010	2995	4754	14258485	00	0.00	N	2	15
49	20230912	2995	3000	3020	2995	9691	29105390	00	0.00	N	5	-5
50	20230911	3000	3000	3010	2995	22293	66970945	00	0.00	N	2	5
51	20230908	2995	2980	3000	2980	3399	10177180	00	0.00	N	2	5
52	20230907	2990	2990	2990	2985	3419	10218890	00	0.00	N	3	0
53	20230906	2990	2980	2990	2980	5715	17036605	00	0.00	N	2	5
54	20230905	2985	2985	2990	2985	4727	14111680	00	0.00	N	5	-10
55	20230904	2995	3000	3000	2980	15528	46369100	00	0.00	N	5	-5
56	20230901	3000	2990	3000	2980	25405	76121335	00	0.00	N	2	15
57	20230831	2985	2990	2990	2960	3722	11080155	00	0.00	N	5	-5
58	20230830	2990	2995	2995	2960	6476	19332930	00	0.00	N	2	5
59	20230829	2985	2945	2985	2945	15270	45179160	00	0.00	N	2	5
60	20230828	2980	2960	2985	2945	16238	48251940	00	0.00	N	2	20
61	20230825	2960	2945	2960	2935	19704	57978740	00	0.00	N	2	15
62	20230824	2945	2940	2945	2930	19994	58784170	00	0.00	N	2	5
63	20230823	2940	2925	2945	2925	27457	80524130	00	0.00	N	2	15
64	20230822	2925	2910	2940	2905	24097	70292600	00	0.00	N	2	15
65	20230821	2910	2900	2910	2895	61514	178420320	00	0.00	N	2	10
66	20230818	2900	2900	2905	2895	7051	20426590	00	0.00	N	3	0
67	20230817	2900	2900	2910	2900	16230	47087215	00	0.00	N	2	5
68	20230816	2895	2890	2900	2890	110722	320083745	00	0.00	N	5	-5
69	20230814	2900	2910	2910	2890	47903	138734915	00	0.00	N	5	-10
70	20230811	2910	2900	2910	2900	969	2815030	00	0.00	N	2	5
71	20230810	2905	2895	2910	2890	32569	94590685	00	0.00	N	2	5
72	20230809	2900	2890	2910	2890	34820	101075915	00	0.00	N	3	0
73	20230808	2900	2895	2905	2885	9951	28813470	00	0.00	N	2	5
74	20230807	2895	2885	2900	2885	5937	17163570	00	0.00	N	2	5
75	20230804	2890	2880	2890	2870	23282	67025805	00	0.00	N	2	10
76	20230803	2880	2875	2880	2865	25344	72727405	00	0.00	N	2	5
77	20230802	2875	2880	2885	2860	15402	44105335	00	0.00	N	2	10
78	20230801	2865	2890	2890	2865	13703	39310200	00	0.00	N	5	-15
79	20230731	2880	2880	2880	2840	40207	115025665	00	0.00	N	3	0
80	20230728	2880	2870	2880	2870	8528	24529870	00	0.00	N	2	10
81	20230727	2870	2890	2890	2860	6326	18155415	00	0.00	N	3	0
82	20230726	2870	2875	2885	2835	76629	219137625	00	0.00	N	5	-15
83	20230725	2885	2885	2885	2875	27904	80457495	00	0.00	N	2	5
84	20230724	2880	2890	2900	2875	25603	73699605	00	0.00	N	5	-10
85	20230721	2890	2910	2910	2875	95840	275795385	00	0.00	N	2	15
86	20230720	2875	2870	2885	2870	34185	98219140	00	0.00	N	5	-10
87	20230719	2885	2885	2885	2880	7936	22890005	00	0.00	N	3	0
88	20230718	2885	2890	2895	2880	54153	156485740	00	0.00	N	5	-5
89	20230717	2890	2895	2900	2885	8094	23412590	00	0.00	N	5	-5
90	20230714	2895	2880	2900	2855	29159	83913745	00	0.00	N	5	-5
91	20230713	2900	2890	2910	2885	24250	70340660	00	0.00	N	2	10
92	20230712	2890	2885	2895	2885	19119	55250570	00	0.00	N	2	5
93	20230711	2885	2885	2890	2880	15839	45656160	00	0.00	N	3	0
94	20230710	2885	2880	2885	2880	1997	5754645	00	0.00	N	2	10
95	20230707	2875	2880	2880	2870	11002	31647300	00	0.00	N	3	0
96	20230706	2875	2880	2885	2870	2000	5761790	00	0.00	N	5	-10
97	20230705	2885	2900	2900	2880	8131	23498275	00	0.00	N	5	-15
98	20230704	2900	2910	2910	2880	5551	16058560	00	0.00	N	2	5
99	20230703	2895	2910	2910	2870	17570	50657625	00	0.00	N	2	15
100	20230630	2880	2885	2885	2870	15383	44279805	00	0.00	N	3	0
101	20230629	2880	2875	2885	2865	18547	53273960	00	0.00	N	2	5
102	20230628	2875	2855	2880	2855	60362	172850480	00	0.00	N	5	-5
103	20230627	2880	2880	2895	2840	21133	60766490	00	0.00	N	2	5
104	20230626	2875	2875	2875	2865	12257	35127545	00	0.00	N	5	-5
105	20230623	2880	2880	2880	2870	21554	61860980	00	0.00	N	3	0
106	20230622	2880	2840	2880	2840	33919	97168425	00	0.00	N	3	0
107	20230621	2880	2880	2900	2850	16630	47870825	00	0.00	N	2	10
108	20230620	2870	2895	2895	2855	18335	52596525	00	0.00	N	5	-15
109	20230619	2885	2900	2900	2875	3124	8997615	00	0.00	N	3	0
110	20230616	2885	2895	2895	2880	14630	42202475	00	0.00	N	5	-5
111	20230615	2890	2895	2895	2880	4022	11631890	00	0.00	N	3	0
112	20230614	2890	2905	2910	2875	35443	102265425	00	0.00	N	5	-5
113	20230613	2895	2895	2905	2885	13172	38122500	00	0.00	N	3	0
114	20230612	2895	2895	2900	2890	13956	40456580	00	0.00	N	2	5
115	20230609	2890	2895	2895	2885	22449	64815725	00	0.00	N	5	-5
116	20230608	2895	2895	2895	2890	6031	17430450	00	0.00	N	2	5
117	20230607	2890	2880	2895	2880	7792	22519755	00	0.00	N	3	0
118	20230605	2890	2890	2895	2885	8022	23185305	00	0.00	N	3	0
119	20230602	2890	2885	2890	2880	13350	38490645	00	0.00	N	2	5
120	20230601	2885	2885	2890	2880	9425	27179060	00	0.00	N	3	0
121	20230531	2885	2890	2890	2875	14578	41955020	00	0.00	N	2	5
122	20230530	2880	2885	2890	2875	30725	88502035	00	0.00	N	5	-5
123	20230526	2885	2885	2890	2875	17672	50909030	00	0.00	N	2	5
124	20230525	2880	2875	2890	2875	10830	31236260	02	0.00	N	5	-10
125	20230524	2890	2890	2890	2875	21258	61211035	00	0.00	N	3	0
126	20230523	2890	2900	2900	2880	16639	47981265	00	0.00	N	5	-5
127	20230522	2895	2905	2905	2875	8886	25657835	00	0.00	N	5	-5
128	20230519	2900	2900	2900	2880	38706	111799285	00	0.00	N	2	15
129	20230518	2885	2895	2900	2875	14738	42506885	00	0.00	N	5	-5
130	20230517	2890	2875	2890	2875	24515	70702480	00	0.00	N	3	0
131	20230516	2890	2900	2900	2875	39696	114432860	00	0.00	N	5	-5
132	20230515	2895	2900	2900	2890	15544	44957670	00	0.00	N	5	-5
133	20230512	2900	2900	2900	2885	8909	25750710	00	0.00	N	2	5
134	20230511	2895	2900	2900	2880	50294	145572555	00	0.00	N	5	-5
135	20230510	2900	2925	2925	2900	27217	79235745	00	0.00	N	5	-25
136	20230509	2925	2930	2930	2915	5550	16224035	00	0.00	N	3	0
137	20230508	2925	2930	2930	2920	20014	58583890	00	0.00	N	5	-5
138	20230504	2930	2930	2930	2915	4655	13600265	00	0.00	N	2	5
139	20230503	2925	2925	2930	2910	32296	94178450	00	0.00	N	5	-5
140	20230502	2930	2930	2940	2920	36943	108205530	00	0.00	N	5	-10
141	20230428	2940	2940	2940	2925	8419	24698400	00	0.00	N	2	10
142	20230427	2930	2915	2940	2915	31004	90628235	00	0.00	N	2	5
143	20230426	2925	2955	2955	2915	20987	61563340	02	0.00	N	5	-35
144	20230425	2960	2965	2970	2955	31375	92943490	00	0.00	N	5	-10
145	20230424	2970	2980	2985	2965	4756	14133070	00	0.00	N	5	-10
146	20230421	2980	3000	3000	2960	10127	30127380	00	0.00	N	5	-5
147	20230420	2985	2960	2995	2950	40085	118972655	00	0.00	N	2	15
148	20230419	2970	2960	2975	2960	24070	71281225	00	0.00	N	2	10
149	20230418	2960	2975	2975	2960	22453	66488435	00	0.00	N	5	-15
150	20230417	2975	2960	2980	2960	18824	55919915	00	0.00	N	3	0
151	20230414	2975	2960	2975	2955	10901	32325190	00	0.00	N	2	15
152	20230413	2960	2960	2965	2950	7337	21692250	00	0.00	N	3	0
153	20230412	2960	2970	2970	2950	10238	30270620	00	0.00	N	5	-5
154	20230411	2965	2960	2970	2955	1530	4533430	00	0.00	N	5	-5
155	20230410	2970	2960	2970	2950	14198	42117610	00	0.00	N	2	10
156	20230407	2960	2950	2970	2850	44585	131616785	00	0.00	N	2	5
157	20230406	2955	2930	2955	2930	23670	69663290	00	0.00	N	2	20
158	20230405	2935	2915	2940	2915	23124	67708775	00	0.00	N	2	10
159	20230404	2925	2915	2925	2915	19825	57850700	00	0.00	N	2	5
160	20230403	2920	2900	2920	2900	23251	67714560	00	0.00	N	2	10
161	20230331	2910	2900	2915	2900	5905	17164315	00	0.00	N	3	0
162	20230330	2910	2905	2910	2900	16735	48591630	00	0.00	N	3	0
163	20230329	2910	2890	2910	2885	45633	132158945	00	0.00	N	2	15
164	20230328	2895	2830	2910	2830	39077	112974850	00	0.00	N	3	0
165	20230327	2895	2915	2915	2880	33323	96431285	00	0.00	N	5	-20
166	20230324	2915	2905	2920	2895	2471	7201865	02	0.00	N	2	10
167	20230323	2905	2905	2915	2895	21744	63047360	00	0.00	N	5	-5
168	20230322	2910	2890	2910	2890	12061	34984640	00	0.00	N	2	15
169	20230321	2895	2890	2895	2880	7608	21997755	00	0.00	N	2	5
170	20230320	2890	2875	2895	2875	16739	48192520	00	0.00	N	3	0
171	20230317	2890	2885	2890	2875	68883	198534160	00	0.00	N	2	5
172	20230316	2885	2890	2895	2875	19233	55422695	00	0.00	N	5	-5
173	20230315	2890	2905	2905	2870	34900	100697585	00	0.00	N	5	-10
174	20230314	2900	2860	2905	2860	30360	87413570	00	0.00	N	2	15
175	20230313	2885	2860	2885	2855	98213	281466970	00	0.00	N	5	-10
176	20230310	2895	2880	2900	2860	63635	183074885	00	0.00	N	5	-25
177	20230309	2920	2980	2980	2890	222085	645927255	00	0.00	N	5	-55
178	20230308	2975	2940	2980	2920	156491	460043470	00	0.00	N	5	-30
179	20230307	3005	3010	3010	2990	10583	31736570	00	0.00	N	2	5
180	20230306	3000	2995	3015	2990	13172	39548235	00	0.00	N	5	-5
181	20230303	3005	3000	3015	2995	23334	70091055	00	0.00	N	3	0
182	20230302	3005	2990	3010	2990	8885	26665975	00	0.00	N	2	15
183	20230228	2990	3000	3020	2990	27987	84227675	00	0.00	N	5	-10
184	20230227	3000	2960	3015	2955	55895	167819720	00	0.00	N	2	15
185	20230224	2985	2970	2990	2950	24247	72091055	02	0.00	N	3	0
186	20230223	2985	2970	2995	2970	19619	58444200	00	0.00	N	2	10
187	20230222	2975	2985	3025	2960	24999	74352890	00	0.00	N	5	-60
188	20230221	3035	2950	3035	2945	30245	89986415	00	0.00	N	2	85
189	20230220	2950	2950	2955	2940	18507	54555795	00	0.00	N	2	5
190	20230217	2945	2945	2950	2935	40278	118345910	00	0.00	N	3	0
191	20230216	2945	2950	2955	2945	13038	38426535	00	0.00	N	3	0
192	20230215	2945	2955	2955	2940	28144	82824935	00	0.00	N	5	-5
193	20230214	2950	2945	2960	2945	25284	74595255	00	0.00	N	3	0
194	20230213	2950	2955	2955	2920	27832	81793585	00	0.00	N	3	0
195	20230210	2950	2950	2955	2930	11432	33593630	00	0.00	N	3	0
196	20230209	2950	2940	2955	2935	27645	81469495	00	0.00	N	2	5
197	20230208	2945	2940	2945	2930	29553	86832750	00	0.00	N	2	5
198	20230207	2940	2935	2945	2930	21895	64360705	00	0.00	N	2	5
199	20230206	2935	2930	2940	2925	29031	85070930	00	0.00	N	3	0
200	20230203	2935	2925	2955	2925	23243	68140015	00	0.00	N	2	10
201	20230202	2925	2935	2945	2925	36427	106781755	00	0.00	N	5	-10
202	20230201	2935	2940	2940	2925	13318	39047555	00	0.00	N	2	10
203	20230131	2925	2940	2940	2925	29008	85058965	00	0.00	N	3	0
204	20230130	2925	2950	2950	2915	40172	117574105	00	0.00	N	5	-15
205	20230127	2940	2950	2950	2925	26861	78853770	00	0.00	N	5	-10
206	20230126	2950	2950	2950	2925	16363	48087060	02	0.00	N	5	-5
207	20230125	2955	2945	2965	2900	28170	82640310	00	0.00	N	3	0
208	20230120	2955	2945	2960	2935	21676	64043805	00	0.00	N	2	10
209	20230119	2945	2950	2950	2930	15459	45402880	00	0.00	N	5	-5
210	20230118	2950	2950	2950	2935	26992	79363620	00	0.00	N	3	0
211	20230117	2950	2950	2950	2935	6895	20289175	00	0.00	N	3	0
212	20230116	2950	2950	2960	2935	22323	65707795	00	0.00	N	5	-10
213	20230113	2960	2945	2960	2930	39506	116162160	00	0.00	N	2	5
214	20230112	2955	2955	2955	2940	15934	46978480	00	0.00	N	3	0
215	20230111	2955	2945	2965	2925	19056	56053685	00	0.00	N	2	10
216	20230110	2945	2960	2975	2935	29336	86798780	00	0.00	N	5	-5
217	20230109	2950	2950	2955	2940	13401	39521170	00	0.00	N	2	5
218	20230106	2945	2940	2950	2935	10043	29559690	00	0.00	N	2	5
219	20230105	2940	2935	2955	2925	27965	82166755	00	0.00	N	2	5
220	20230104	2935	2965	2965	2935	8773	25787030	00	0.00	N	5	-25
221	20230103	2960	2950	2960	2920	37345	109954300	00	0.00	N	2	10
222	20230102	2950	2955	2965	2925	26020	76650860	00	0.00	N	5	-25
223	20221229	2975	2975	2980	2960	9311	27658610	00	0.00	N	2	5
224	20221228	2970	3000	3000	2960	10350	30713740	00	0.00	N	5	-5
225	20221227	2975	2985	2990	2970	16950	50483225	00	0.00	N	5	-10
226	20221226	2985	2995	2995	2950	26938	79835510	02	0.00	N	5	-15
227	20221223	3000	3000	3005	2985	13674	40923835	00	0.00	N	3	0
228	20221222	3000	3045	3045	2990	12878	38614115	00	0.00	N	3	0
229	20221221	3000	3000	3000	2990	11658	34918490	00	0.00	N	2	5
230	20221220	2995	3010	3020	2995	18373	55057625	00	0.00	N	5	-20
231	20221219	3015	3020	3020	3000	3336	10032560	00	0.00	N	5	-5
232	20221216	3020	3005	3030	2990	10231	30718640	00	0.00	N	2	20
233	20221215	3000	3000	3005	3000	7646	22940990	00	0.00	N	3	0
234	20221214	3000	3005	3005	2990	5962	17880805	00	0.00	N	3	0
235	20221213	3000	2985	3000	2985	5556	16629010	00	0.00	N	2	10
236	20221212	2990	2985	3005	2985	15076	45063540	00	0.00	N	5	-10
237	20221209	3000	2990	3005	2990	4156	12461645	00	0.00	N	3	0
238	20221208	3000	2990	3000	2990	1878	5622710	00	0.00	N	3	0
239	20221207	3000	3000	3000	2990	6121	18336285	00	0.00	N	2	10
240	20221206	2990	2980	3005	2980	21526	64394455	00	0.00	N	5	-10
241	20221205	3000	3000	3010	2995	22235	66806325	00	0.00	N	5	-20
242	20221202	3020	3005	3025	3000	19561	58880300	00	0.00	N	5	-5
243	20221201	3025	3030	3035	3010	33487	101226010	00	0.00	N	5	-5
244	20221130	3030	3000	3035	2995	23717	71341875	00	0.00	N	2	10
245	20221129	3020	3040	3040	2985	24657	74159805	00	0.00	N	5	-10
246	20221128	3030	3035	3045	3025	5596	16959240	00	0.00	N	5	-15
247	20221125	3045	3035	3055	3030	30814	93823550	02	0.00	N	2	10
248	20221124	3035	3035	3040	3025	13176	39939740	00	0.00	N	2	5
249	20221123	3030	3020	3035	3015	11324	34262735	00	0.00	N	2	5
250	20221122	3025	3000	3030	3000	15049	45381190	00	0.00	N	2	5
251	20221121	3020	3025	3030	3010	13355	40270410	00	0.00	N	5	-5
252	20221118	3025	3010	3030	3010	16122	48769995	00	0.00	N	2	5
253	20221117	3020	3005	3025	3005	9107	27206840	00	0.00	N	2	5
254	20221116	3015	3020	3025	3000	13771	41466580	00	0.00	N	5	-5
255	20221115	3020	3045	3045	3000	22665	68306745	00	0.00	N	2	5
256	20221114	3015	2925	3030	2925	36249	108124255	00	0.00	N	2	95
257	20221111	2920	2905	2935	2895	110880	322913875	00	0.00	N	2	10
258	20221110	2910	3000	3000	2905	54392	158921440	00	0.00	N	5	-50
259	20221109	2960	2935	2990	2915	39476	116201375	00	0.00	N	2	25
260	20221108	2935	3020	3155	2895	132048	386853800	00	0.00	N	5	-60
261	20221107	2995	3145	3155	2905	88772	268540050	00	0.00	N	5	-150
262	20221104	3145	3085	3260	3085	35101	110140100	00	0.00	N	5	-65
263	20221103	3210	3250	3250	3050	38844	124421125	00	0.00	N	5	-40
264	20221102	3250	3250	3260	3240	8674	28158385	00	0.00	N	3	0
265	20221101	3250	3270	3280	3230	15024	48890970	00	0.00	N	5	-25
266	20221031	3275	3280	3280	3220	30820	100157810	00	0.00	N	5	-5
267	20221028	3280	3275	3285	3265	9419	30852125	00	0.00	N	5	-5
268	20221027	3285	3285	3290	3280	16494	54153400	00	0.00	N	3	0
269	20221026	3285	3285	3285	3275	8528	27972595	02	0.00	N	3	0
270	20221025	3285	3295	3300	3275	23019	75812855	00	0.00	N	3	0
271	20221024	3285	3270	3290	3270	16530	54152825	00	0.00	N	2	5
272	20221021	3280	3290	3300	3275	16909	55617130	00	0.00	N	5	-10
273	20221020	3290	3280	3290	3270	8095	26564370	00	0.00	N	2	10
274	20221019	3280	3280	3280	3265	8516	27856400	00	0.00	N	3	0
275	20221018	3280	3275	3280	3250	22835	74497595	00	0.00	N	2	5
276	20221017	3275	3265	3305	3265	13731	45086065	00	0.00	N	2	10
277	20221014	3265	3255	3280	3240	9492	30918180	00	0.00	N	2	10
278	20221013	3255	3260	3260	3245	13976	45464345	00	0.00	N	5	-5
279	20221012	3260	3270	3270	3235	12745	41473205	00	0.00	N	5	-15
280	20221011	3275	3275	3295	3270	9730	31911690	00	0.00	N	5	-20
281	20221007	3295	3290	3295	3285	3559	11714345	00	0.00	N	2	5
282	20221006	3290	3275	3295	3275	8755	28791160	00	0.00	N	2	15
283	20221005	3275	3275	3300	3245	16292	53428625	00	0.00	N	5	-5
284	20221004	3280	3280	3285	3250	19912	65121075	00	0.00	N	5	-5
285	20220930	3285	3245	3285	3245	21670	70933920	00	0.00	N	2	5
286	20220929	3280	3275	3280	3265	24984	81763660	00	0.00	N	2	10
287	20220928	3270	3270	3285	3240	23303	75993380	00	0.00	N	3	0
288	20220927	3270	3135	3300	3135	38619	126498525	00	0.00	N	2	10
289	20220926	3260	3265	3300	3245	35357	115534600	02	0.00	N	5	-5
290	20220923	3265	3260	3265	3250	14107	46009520	00	0.00	N	2	15
291	20220922	3250	3250	3255	3230	22767	73808700	00	0.00	N	2	10
292	20220921	3240	3235	3245	3225	17309	56003895	00	0.00	N	2	5
293	20220920	3235	3240	3240	3220	12591	40662605	00	0.00	N	2	5
294	20220919	3230	3240	3240	3210	34098	109989750	00	0.00	N	3	0
295	20220916	3230	3235	3235	3220	15155	48873385	00	0.00	N	2	10
296	20220915	3220	3195	3235	3195	8085	25978355	00	0.00	N	2	20
297	20220914	3200	3235	3235	3185	30808	98540510	00	0.00	N	5	-25
298	20220913	3225	3225	3230	3195	20600	66207945	00	0.00	N	2	25
299	20220908	3200	3200	3225	3185	20222	64809725	00	0.00	N	2	5
300	20220907	3195	3300	3300	3160	75065	240142255	00	0.00	N	5	-60
301	20220906	3255	3335	3335	3255	14978	48953825	00	0.00	N	5	-5
302	20220905	3260	3325	3325	3260	65701	215589465	00	0.00	N	5	-65
303	20220902	3325	3330	3330	3310	19919	66094815	00	0.00	N	5	-5
304	20220901	3330	3345	3345	3315	21167	70456165	00	0.00	N	5	-15
305	20220831	3345	3350	3350	3320	16826	56174195	00	0.00	N	5	-5
306	20220830	3350	3370	3375	3325	61500	205737115	00	0.00	N	5	-20
307	20220829	3370	3370	3380	3350	17217	57887775	00	0.00	N	3	0
308	20220826	3370	3385	3385	3365	39940	134615280	02	0.00	N	5	-10
309	20220825	3380	3395	3395	3375	20285	68592175	00	0.00	N	3	0
310	20220824	3380	3390	3390	3370	15560	52535610	00	0.00	N	2	5
311	20220823	3375	3390	3390	3365	18835	63509770	00	0.00	N	2	5
312	20220822	3370	3365	3395	3365	19418	65577775	00	0.00	N	5	-10
313	20220819	3380	3365	3390	3360	17997	60678470	00	0.00	N	2	15
314	20220818	3365	3355	3365	3355	16161	54277790	00	0.00	N	2	10
315	20220817	3355	3350	3360	3340	22394	75071160	00	0.00	N	2	10
316	20220816	3345	3345	3350	3335	12618	42237130	00	0.00	N	3	0
317	20220812	3345	3345	3345	3330	12123	40497130	00	0.00	N	2	10
318	20220811	3335	3345	3350	3335	9762	32593795	00	0.00	N	5	-10
319	20220810	3345	3350	3350	3330	20105	67106240	00	0.00	N	3	0
320	20220809	3345	3335	3355	3330	34630	115799450	00	0.00	N	5	-5
321	20220808	3350	3345	3350	3335	21625	72305645	00	0.00	N	3	0
322	20220805	3350	3355	3355	3345	8885	29788015	00	0.00	N	3	0
323	20220804	3350	3345	3355	3335	14759	49426385	00	0.00	N	3	0
324	20220803	3350	3355	3355	3345	5330	17844200	00	0.00	N	5	-5
325	20220802	3355	3355	3355	3340	5634	18865145	00	0.00	N	2	5
326	20220801	3350	3355	3355	3345	13864	46429375	00	0.00	N	5	-5
327	20220729	3355	3355	3355	3345	30012	100515810	00	0.00	N	3	0
328	20220728	3355	3360	3360	3345	39004	130645100	00	0.00	N	3	0
329	20220727	3355	3355	3355	3345	27325	91539750	00	0.00	N	2	5
330	20220726	3350	3355	3355	3340	20905	69908390	02	0.00	N	3	0
331	20220725	3350	3360	3360	3345	14006	46918005	00	0.00	N	5	-5
332	20220722	3355	3355	3355	3350	15892	53255955	00	0.00	N	3	0
333	20220721	3355	3350	3360	3345	12592	42263660	00	0.00	N	2	5
334	20220720	3350	3345	3360	3340	27967	93705295	00	0.00	N	2	5
335	20220719	3345	3345	3345	3340	20301	67888620	00	0.00	N	3	0
336	20220718	3345	3340	3345	3335	10309	34465025	00	0.00	N	2	5
337	20220715	3340	3335	3340	3330	11848	39551055	00	0.00	N	3	0
338	20220714	3340	3325	3345	3325	11156	37180795	00	0.00	N	2	5
339	20220713	3335	3330	3345	3320	26419	88042085	00	0.00	N	3	0
340	20220712	3335	3340	3345	3320	32546	108554015	00	0.00	N	5	-5
341	20220711	3340	3340	3350	3315	25360	84661715	00	0.00	N	3	0
342	20220708	3340	3345	3345	3335	10235	34209570	00	0.00	N	3	0
343	20220707	3340	3335	3340	3310	16391	54470405	00	0.00	N	2	5
344	20220706	3335	3345	3345	3335	22029	73603280	00	0.00	N	5	-5
345	20220705	3340	3325	3340	3310	9867	32878390	00	0.00	N	2	15
346	20220704	3325	3330	3340	3315	28845	95983580	00	0.00	N	5	-5
347	20220701	3330	3335	3345	3320	15456	51498370	00	0.00	N	3	0
348	20220630	3330	3340	3340	3290	9787	32553700	00	0.00	N	5	-10
349	20220629	3340	3335	3345	3325	10832	36144290	00	0.00	N	2	5
350	20220628	3335	3335	3345	3330	15819	52745005	00	0.00	N	3	0
351	20220627	3335	3330	3340	3315	14580	48498570	00	0.00	N	2	5
352	20220624	3330	3310	3330	3300	12422	41207035	02	0.00	N	2	20
353	20220623	3310	3350	3350	3290	56786	188163890	00	0.00	N	5	-30
354	20220622	3340	3345	3350	3325	19288	64325415	00	0.00	N	5	-5
355	20220621	3345	3345	3350	3335	7230	24206910	00	0.00	N	3	0
356	20220620	3345	3355	3365	3300	36500	121841035	00	0.00	N	5	-10
357	20220617	3355	3355	3355	3325	14452	48404320	00	0.00	N	2	5
358	20220616	3350	3345	3360	3325	17907	59892625	00	0.00	N	2	5
359	20220615	3345	3345	3345	3330	11015	36764065	00	0.00	N	3	0
360	20220614	3345	3335	3345	3325	22415	74758610	00	0.00	N	3	0
361	20220613	3345	3330	3345	3330	11696	39052185	00	0.00	N	3	0
362	20220610	3345	3350	3355	3345	21776	72990545	00	0.00	N	5	-5
363	20220609	3350	3340	3355	3340	27578	92324625	00	0.00	N	2	5
364	20220608	3345	3340	3345	3325	24374	81369650	00	0.00	N	2	15
365	20220607	3330	3330	3345	3325	18684	62338335	00	0.00	N	2	10
366	20220603	3320	3320	3330	3315	15819	52623465	00	0.00	N	2	5
367	20220602	3315	3305	3320	3300	17429	57772690	00	0.00	N	2	10
368	20220531	3305	3295	3305	3280	28697	94741995	00	0.00	N	2	15
369	20220530	3290	3310	3315	3285	15161	50059770	00	0.00	N	5	-15
370	20220527	3305	3300	3310	3290	7490	24743130	00	0.00	N	2	10
371	20220526	3295	3320	3320	3290	38618	127480915	02	0.00	N	5	-20
372	20220525	3315	3305	3320	3300	53191	176097430	00	0.00	N	2	15
373	20220524	3300	3300	3310	3295	48848	161331740	00	0.00	N	2	5
374	20220523	3295	3250	3300	3250	38008	125061955	00	0.00	N	2	5
375	20220520	3290	3280	3295	3275	30857	101452390	00	0.00	N	2	10
376	20220519	3280	3280	3300	3245	50107	164538790	00	0.00	N	2	10
377	20220518	3270	3255	3275	3245	23318	76071415	00	0.00	N	2	15
378	20220517	3255	3220	3265	3220	16333	53078025	00	0.00	N	2	35
379	20220516	3220	3205	3235	3195	27974	89929155	00	0.00	N	5	-5