KissMeData/391060/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240513	10450	10440	10450	10440	60347	630167970	00	0.00	N	3	0
3	20240510	10450	10450	10450	10440	90864	949482050	00	0.00	N	5	-10
4	20240509	10460	10450	10460	10450	124872	1305357970	00	0.00	N	3	0
5	20240508	10460	10450	10460	10450	56682	592836220	00	0.00	N	2	10
6	20240507	10450	10450	10460	10450	69480	726488220	00	0.00	N	5	-10
7	20240503	10460	10450	10460	10450	47316	494533040	00	0.00	N	2	10
8	20240502	10450	10430	10450	10430	181066	1890821430	00	0.00	N	2	10
9	20240430	10440	10440	10440	10440	0	0	00	0.00	N	0	0
10	20240429	10440	10440	10440	10430	29962	312792150	00	0.00	N	3	0
11	20240426	10440	10450	10460	10440	28051	293000990	00	0.00	N	5	-10
12	20240425	10450	10450	10460	10450	17488	182779690	00	0.00	N	3	0
13	20240424	10450	10450	10450	10440	142563	1490103140	00	0.00	N	3	0
14	20240423	10450	10440	10460	10440	51149	534301350	00	0.00	N	3	0
15	20240422	10450	10440	10450	10430	42156	440114810	00	0.00	N	2	20
16	20240419	10430	10430	10440	10430	38337	399986080	00	0.00	N	5	-10
17	20240418	10440	10430	10440	10420	43626	455121330	00	0.00	N	2	20
18	20240417	10420	10420	10430	10410	10899	113551800	00	0.00	N	3	0
19	20240416	10420	10420	10440	10410	90408	941940870	00	0.00	N	3	0
20	20240415	10420	10420	10440	10410	48908	509825830	00	0.00	N	2	10
21	20240412	10410	10380	10430	10380	50263	523171680	00	0.00	N	2	40
22	20240411	10370	10370	10380	10370	47154	489294800	00	0.00	N	2	10
23	20240409	10360	10360	10370	10360	59364	615092690	00	0.00	N	3	0
24	20240408	10360	10350	10370	10350	28810	298361620	00	0.00	N	2	20
25	20240405	10340	10320	10340	10320	52387	541300470	00	0.00	N	2	20
26	20240404	10320	10320	10330	10320	24067	248603160	00	0.00	N	5	-10
27	20240403	10330	10310	10330	10310	35252	363799500	00	0.00	N	2	10
28	20240402	10320	10300	10320	10300	17521	180663950	00	0.00	N	3	0
29	20240401	10320	10310	10320	10300	6150	63406630	00	0.00	N	2	10
30	20240329	10310	10310	10320	10300	13846	142727090	00	0.00	N	2	10
31	20240328	10300	10320	10320	10290	44654	459970430	00	0.00	N	5	-20
32	20240327	10320	10320	10320	10310	19015	196069470	00	0.00	N	5	-10
33	20240326	10330	10310	10330	10310	3764	38828270	00	0.00	N	2	10
34	20240325	10320	10310	10320	10310	3046	31406360	00	0.00	N	2	10
35	20240322	10310	10290	10310	10290	67852	699057650	00	0.00	N	2	10
36	20240321	10300	10290	10300	10290	5241	53930510	00	0.00	N	3	0
37	20240320	10300	10290	10300	10290	14401	148282990	00	0.00	N	2	10
38	20240319	10290	10290	10300	10280	60353	621010210	00	0.00	N	3	0
39	20240318	10290	10260	10300	10250	117466	1206234090	00	0.00	N	2	30
40	20240315	10260	10230	10260	10230	37266	381816610	00	0.00	N	2	30
41	20240314	10230	10220	10240	10220	17569	179654420	00	0.00	N	2	20
42	20240313	10210	10200	10220	10200	19346	197501360	00	0.00	N	2	10
43	20240312	10200	10200	10220	10200	28710	292950070	00	0.00	N	3	0
44	20240311	10200	10190	10200	10190	25141	256239040	00	0.00	N	3	0
45	20240308	10200	10190	10200	10180	38743	394809500	00	0.00	N	2	10
46	20240307	10190	10190	10200	10180	24093	245498000	00	0.00	N	3	0
47	20240306	10190	10190	10200	10170	111135	1131143010	00	0.00	N	3	0
48	20240305	10190	10210	10210	10180	110316	1124132070	00	0.00	N	5	-10
49	20240304	10200	10210	10210	10200	52052	530958330	00	0.00	N	5	-10
50	20240229	10210	10200	10210	10190	27535	280868510	00	0.00	N	3	0
51	20240228	10210	10200	10210	10190	47422	483736120	00	0.00	N	2	10
52	20240227	10200	10210	10210	10190	99976	1019712270	00	0.00	N	5	-10
53	20240226	10210	10220	10230	10200	99896	1019653590	00	0.00	N	5	-10
54	20240223	10220	10210	10220	10210	65713	671117420	00	0.00	N	2	20
55	20240222	10200	10180	10220	10170	405228	4129380980	00	0.00	N	2	530
56	20240221	9670	9580	9670	9550	15240	146450860	00	0.00	N	2	90
57	20240220	9580	9580	9630	9530	80753	772281410	00	0.00	N	5	-20
58	20240219	9600	9770	9770	9570	46221	444133720	00	0.00	N	5	-60
59	20240216	9660	9650	9730	9630	27869	269039580	00	0.00	N	5	-80
60	20240215	9740	9740	9790	9670	3592	34790400	00	0.00	N	5	-20
61	20240214	9760	9710	9800	9570	3727	36174760	00	0.00	N	5	-10
62	20240213	9770	9820	9820	9700	6881	66865360	00	0.00	N	5	-50
63	20240208	9820	9820	9850	9740	2115	20701180	00	0.00	N	3	0
64	20240207	9820	9850	9850	9730	2023	19718390	00	0.00	N	2	30
65	20240206	9790	9770	9820	9720	1486	14492830	00	0.00	N	5	-40
66	20240205	9830	9760	9860	9750	16500	161088130	00	0.00	N	5	-30
67	20240202	9860	9760	9950	9760	7124	70140540	00	0.00	N	3	0
68	20240201	9860	9850	9880	9750	9159	89543850	00	0.00	N	5	-20
69	20240131	9880	9890	9890	9840	1630	16080290	00	0.00	N	3	0
70	20240130	9880	9840	9880	9840	586	5770700	00	0.00	N	5	-20
71	20240129	9900	9930	9930	9840	2273	22414990	00	0.00	N	5	-20
72	20240126	9920	9900	9930	9840	1601	15843470	00	0.00	N	2	20
73	20240125	9900	9860	10080	9700	68695	681390660	00	0.00	N	5	-10
74	20240124	9910	9890	9920	9860	1568	15506720	00	0.00	N	2	10
75	20240123	9900	9930	9930	9860	3665	36228230	00	0.00	N	5	-20
76	20240122	9920	9910	9940	9850	6826	67372540	00	0.00	N	5	-20
77	20240119	9940	9910	9970	9840	5986	59196550	00	0.00	N	2	30
78	20240118	9910	9860	9970	9850	5709	56354930	00	0.00	N	5	-30
79	20240117	9940	9910	9990	9820	827	8229020	00	0.00	N	5	-60
80	20240116	10000	10000	10010	9870	15418	153520370	00	0.00	N	5	-40
81	20240115	10040	9970	10100	9910	45955	460057390	00	0.00	N	2	60
82	20240112	9980	9790	9980	9750	27236	268966820	00	0.00	N	2	190
83	20240111	9790	9830	9890	9720	13360	130295730	00	0.00	N	5	-80
84	20240110	9870	9890	9900	9820	2368	23378280	00	0.00	N	2	20
85	20240109	9850	9890	9930	9830	2752	27157730	00	0.00	N	5	-40
86	20240108	9890	9940	9950	9850	3928	38925040	00	0.00	N	5	-40
87	20240105	9930	9850	9930	9840	2735	27040360	00	0.00	N	2	80
88	20240104	9850	9800	9860	9650	11346	110884030	00	0.00	N	2	60
89	20240103	9790	9790	9810	9790	3582	35094930	00	0.00	N	3	0
90	20240102	9790	9700	9790	9700	3745	36617870	00	0.00	N	2	70
91	20231228	9720	9660	9750	9660	30297	294174830	00	0.00	N	2	60
92	20231227	9660	9580	9670	9560	9009	86370230	00	0.00	N	2	20
93	20231226	9640	9620	9680	9520	17139	164607590	00	0.00	N	2	20
94	20231222	9620	9600	9650	9510	13117	125160500	00	0.00	N	5	-50
95	20231221	9670	9620	9690	9600	8758	84237650	00	0.00	N	5	-20
96	20231220	9690	9640	9690	9620	5007	48228430	00	0.00	N	3	0
97	20231219	9690	9640	9760	9610	18647	180414450	00	0.00	N	5	-10
98	20231218	9700	9770	9840	9630	16036	155415240	00	0.00	N	5	-80
99	20231215	9780	9670	9800	9580	9039	87527110	00	0.00	N	2	110
100	20231214	9670	9610	9700	9610	13281	128214220	00	0.00	N	5	-20
101	20231213	9690	9630	9720	9600	3233	31254610	00	0.00	N	5	-40
102	20231212	9730	9740	9740	9610	16045	154766650	00	0.00	N	5	-10
103	20231211	9740	9590	9740	9570	1652	15963450	00	0.00	N	2	80
104	20231208	9660	9660	9660	9520	3538	33862430	00	0.00	N	3	0
105	20231207	9660	9470	9690	9450	28796	274879280	00	0.00	N	2	200
106	20231206	9460	9600	9790	9400	89339	844126900	00	0.00	N	5	-140
107	20231205	9600	10000	10030	9300	212552	2062733700	00	0.00	N	5	-400
108	20231204	10000	10000	10000	10000	0	0	00	0.00	N	0	0
109	20231201	10000	10000	10000	10000	0	0	00	0.00	N	0	0
110	20231130	10000	10000	10000	10000	0	0	00	0.00	N	0	0
111	20231129	10000	10000	10000	10000	0	0	00	0.00	N	0	0
112	20231128	10000	10000	10000	10000	0	0	00	0.00	N	0	0
113	20231127	10000	10000	10000	10000	0	0	00	0.00	N	0	0
114	20231124	10000	10000	10000	10000	0	0	00	0.00	N	0	0
115	20231123	10000	10000	10000	10000	0	0	00	0.00	N	0	0
116	20231122	10000	10000	10000	10000	0	0	00	0.00	N	0	0
117	20231121	10000	10000	10000	10000	0	0	00	0.00	N	0	0
118	20231120	10000	10000	10000	10000	0	0	00	0.00	N	0	0
119	20231117	10000	10000	10000	10000	0	0	00	0.00	N	0	0
120	20231116	10000	10000	10000	10000	0	0	00	0.00	N	0	0
121	20231115	10000	10000	10000	10000	0	0	00	0.00	N	0	0
122	20231114	10000	10000	10000	10000	0	0	00	0.00	N	0	0
123	20231113	10000	10000	10000	10000	0	0	00	0.00	N	0	0
124	20231110	10000	10000	10000	10000	0	0	00	0.00	N	0	0
125	20231109	10000	10000	10000	10000	0	0	00	0.00	N	0	0
126	20231108	10000	10000	10000	10000	0	0	00	0.00	N	0	0
127	20231107	10000	10000	10000	10000	0	0	00	0.00	N	0	0
128	20231106	10000	10000	10000	10000	0	0	00	0.00	N	0	0
129	20231103	10000	10000	10000	10000	0	0	00	0.00	N	0	0
130	20231102	10000	10000	10000	10000	0	0	00	0.00	N	0	0
131	20231101	10000	10000	10000	10000	0	0	00	0.00	N	0	0
132	20231031	10000	10000	10000	10000	0	0	00	0.00	N	0	0
133	20231030	10000	10000	10000	10000	0	0	00	0.00	N	0	0
134	20231027	10000	10000	10000	10000	0	0	00	0.00	N	0	0
135	20231026	10000	10000	10000	10000	0	0	00	0.00	N	0	0
136	20231025	10000	10000	10000	10000	0	0	00	0.00	N	0	0
137	20231024	10000	10000	10000	10000	0	0	00	0.00	N	0	0
138	20231023	10000	10000	10000	10000	0	0	00	0.00	N	0	0
139	20231020	10000	10000	10000	10000	0	0	00	0.00	N	0	0
140	20231019	10000	10000	10000	10000	0	0	00	0.00	N	0	0
141	20231018	10000	10000	10000	10000	0	0	00	0.00	N	0	0
142	20231017	10000	10000	10000	10000	0	0	00	0.00	N	0	0
143	20231016	10000	10000	10000	10000	0	0	00	0.00	N	0	0
144	20231013	10000	10000	10000	10000	0	0	00	0.00	N	0	0
145	20231012	10000	10000	10000	10000	0	0	00	0.00	N	0	0
146	20231011	10000	10000	10000	10000	0	0	00	0.00	N	0	0
147	20231010	10000	10000	10000	10000	0	0	00	0.00	N	0	0
148	20231006	10000	10000	10000	10000	0	0	00	0.00	N	0	0
149	20231005	10000	10000	10000	10000	0	0	00	0.00	N	0	0
150	20231004	10000	10000	10000	10000	0	0	00	0.00	N	0	0
151	20230927	10000	10000	10000	10000	0	0	00	0.00	N	0	0
152	20230926	10000	10000	10000	10000	0	0	00	0.00	N	0	0
153	20230925	10000	10000	10000	10000	0	0	00	0.00	N	0	0
154	20230922	10000	10000	10000	10000	0	0	00	0.00	N	0	0
155	20230921	10000	10000	10000	10000	0	0	00	0.00	N	0	0
156	20230920	10000	10000	10000	10000	0	0	00	0.00	N	0	0
157	20230919	10000	10000	10000	10000	0	0	00	0.00	N	0	0
158	20230918	10000	10000	10000	10000	0	0	00	0.00	N	0	0
159	20230915	10000	10000	10000	10000	0	0	00	0.00	N	0	0
160	20230914	10000	10000	10000	10000	0	0	00	0.00	N	0	0
161	20230913	10000	10000	10000	10000	0	0	00	0.00	N	0	0
162	20230912	10000	10000	10000	10000	0	0	00	0.00	N	0	0
163	20230911	10000	10000	10000	10000	0	0	00	0.00	N	0	0
164	20230908	10000	10000	10000	10000	0	0	00	0.00	N	0	0
165	20230907	10000	10000	10000	10000	0	0	00	0.00	N	0	0
166	20230906	10000	10000	10000	10000	0	0	00	0.00	N	0	0
167	20230905	10000	10000	10000	10000	0	0	00	0.00	N	0	0
168	20230904	10000	10000	10000	10000	0	0	00	0.00	N	0	0
169	20230901	10000	10000	10000	10000	0	0	00	0.00	N	0	0
170	20230831	10000	10000	10000	10000	0	0	00	0.00	N	0	0
171	20230830	10000	10000	10000	10000	0	0	00	0.00	N	0	0
172	20230829	10000	10000	10000	10000	0	0	00	0.00	N	0	0
173	20230828	10000	10000	10000	10000	0	0	00	0.00	N	0	0
174	20230825	10000	10000	10000	10000	0	0	00	0.00	N	0	0
175	20230824	10000	9980	10020	9980	3592	35860810	00	0.00	N	2	20
176	20230823	9980	9980	9990	9980	493	4920990	00	0.00	N	3	0
177	20230822	9980	9980	10000	9970	851	8495040	00	0.00	N	3	0
178	20230821	9980	9980	10000	9970	4775	47661220	00	0.00	N	3	0
179	20230818	9980	9990	9990	9970	15189	151458510	00	0.00	N	2	10
180	20230817	9970	9970	9990	9970	3257	32495520	00	0.00	N	5	-10
181	20230816	9980	9980	10000	9980	8130	81141130	00	0.00	N	3	0
182	20230814	9980	10000	10000	9980	17364	173344020	00	0.00	N	5	-20
183	20230811	10000	10000	10010	9970	8610	85861310	00	0.00	N	2	30
184	20230810	9970	9980	10000	9970	19453	194180740	00	0.00	N	5	-30
185	20230809	10000	9980	10000	9980	9153	91465910	00	0.00	N	3	0
186	20230808	10000	10000	10000	9970	4865	48566030	00	0.00	N	2	20
187	20230807	9980	9960	9990	9960	3931	39199740	00	0.00	N	3	0
188	20230804	9980	9970	10000	9970	342	3412900	00	0.00	N	2	10
189	20230803	9970	9980	9990	9960	3326	33161400	00	0.00	N	5	-10
190	20230802	9980	9990	10000	9970	5763	57492240	00	0.00	N	3	0
191	20230801	9980	9960	10000	9960	605	6038420	00	0.00	N	5	-10
192	20230731	9990	9970	9990	9950	3164	31580610	00	0.00	N	3	0
193	20230728	9990	9980	10000	9970	4678	46665970	00	0.00	N	3	0
194	20230727	9990	9950	10020	9940	7393	73833450	00	0.00	N	2	20
195	20230726	9970	9990	10000	9960	16507	164516080	00	0.00	N	5	-10
196	20230725	9980	10000	10000	9950	26381	262626890	00	0.00	N	3	0
197	20230724	9980	9970	10000	9920	14597	145435090	00	0.00	N	5	-140
198	20230721	10120	9970	10220	9950	45940	461160950	00	0.00	N	2	160
199	20230720	9960	9960	9980	9940	4021	40039720	00	0.00	N	5	-10
200	20230719	9970	9950	9980	9940	896	8924090	00	0.00	N	2	20
201	20230718	9950	9980	9980	9930	2235	22241430	00	0.00	N	5	-30
202	20230717	9980	9990	9990	9960	2291	22841860	00	0.00	N	5	-10
203	20230714	9990	9980	10000	9970	3121	31126860	00	0.00	N	2	10
204	20230713	9980	9980	9980	9960	1506	15016000	00	0.00	N	3	0
205	20230712	9980	9970	9980	9950	1093	10895040	00	0.00	N	2	10
206	20230711	9970	9950	9980	9950	599	5964590	00	0.00	N	2	10
207	20230710	9960	10000	10000	9950	20250	201666270	00	0.00	N	3	0
208	20230707	9960	9960	9970	9960	1376	13705730	00	0.00	N	3	0
209	20230706	9960	9980	9990	9950	4228	42152300	00	0.00	N	5	-20
210	20230705	9980	9950	9990	9950	2749	27434250	00	0.00	N	5	-10
211	20230704	9990	9970	9990	9970	2866	28608070	00	0.00	N	3	0
212	20230703	9990	9980	10000	9950	17542	174681010	00	0.00	N	2	20
213	20230630	9970	9960	9970	9950	2852	28393360	00	0.00	N	2	10
214	20230629	9960	9960	9970	9960	7796	77668240	00	0.00	N	5	-30
215	20230628	9990	9990	10000	9980	3539	35354000	00	0.00	N	3	0
216	20230627	9990	10000	10030	9950	11138	111035590	00	0.00	N	5	-30
217	20230626	10020	9960	10020	9950	9226	91854140	00	0.00	N	2	60
218	20230623	9960	9960	9990	9960	7428	74034410	00	0.00	N	3	0
219	20230622	9960	9990	10000	9960	6828	68101460	00	0.00	N	5	-20
220	20230621	9980	9990	10000	9980	2993	29879580	00	0.00	N	3	0
221	20230620	9980	10010	10020	9980	13500	134877560	00	0.00	N	5	-50
222	20230619	10030	10010	10060	10010	8088	81075000	00	0.00	N	2	10
223	20230616	10020	10040	10040	10000	12702	127331960	00	0.00	N	5	-20
224	20230615	10040	10020	10040	10010	3384	33932070	00	0.00	N	2	20
225	20230614	10020	10010	10020	10000	9740	97492020	00	0.00	N	2	10
226	20230613	10010	10000	10020	10000	3603	36065480	00	0.00	N	3	0
227	20230612	10010	10010	10030	10010	568	5688420	00	0.00	N	3	0
228	20230609	10010	10000	10040	10000	2331	23347390	00	0.00	N	2	10
229	20230608	10000	10010	10010	9970	2906	29033370	00	0.00	N	5	-10
230	20230607	10010	9960	10010	9960	3002	29985710	00	0.00	N	2	10
231	20230605	10000	9950	10000	9950	8593	85819300	00	0.00	N	2	10
232	20230602	9990	9970	10000	9970	7795	77869390	00	0.00	N	2	20
233	20230601	9970	9940	9990	9940	7451	74131320	00	0.00	N	5	-10
234	20230531	9980	9950	9980	9950	6313	62950240	00	0.00	N	2	30
235	20230530	9950	9970	9970	9900	5845	58040870	00	0.00	N	5	-20
236	20230526	9970	9990	9990	9940	5650	56259530	00	0.00	N	5	-20
237	20230525	9990	9970	10010	9950	14303	142695350	00	0.00	N	5	-10
238	20230524	10000	9980	10010	9940	18198	181817540	00	0.00	N	2	60
239	20230523	9940	9940	9990	9900	29492	292109080	00	0.00	N	3	0
240	20230522	9940	10000	10000	9940	2723	27097430	00	0.00	N	5	-60
241	20230519	10000	9940	10000	9930	2410	24041070	00	0.00	N	2	60
242	20230518	9940	9940	9980	9930	3397	33866540	00	0.00	N	3	0
243	20230517	9940	9990	9990	9920	2845	28341040	00	0.00	N	5	-40
244	20230516	9980	9900	10000	9900	8576	85664320	00	0.00	N	2	30
245	20230515	9950	9950	9990	9940	5783	57598040	00	0.00	N	2	10
246	20230512	9940	9880	9940	9880	11028	109205930	00	0.00	N	2	40
247	20230511	9900	9900	9910	9870	9926	98143560	00	0.00	N	2	20
248	20230510	9880	9870	9880	9860	3417	33722450	00	0.00	N	2	20
249	20230509	9860	9860	9900	9860	15960	157476070	00	0.00	N	3	0
250	20230508	9860	9950	9950	9860	18872	186572640	00	0.00	N	5	-20
251	20230504	9880	9880	9920	9850	9301	91880690	00	0.00	N	2	20
252	20230503	9860	9870	9940	9860	16487	162833480	00	0.00	N	5	-40
253	20230502	9900	9950	9950	9850	100105	988236350	00	0.00	N	5	-50
254	20230428	9950	9950	9950	9950	0	0	00	0.00	N	0	0
255	20230427	9950	9950	9950	9950	0	0	00	0.00	N	0	0
256	20230426	9950	9950	9950	9950	0	0	00	0.00	N	0	0
257	20230425	9950	9950	9950	9950	0	0	00	0.00	N	0	0
258	20230424	9950	9950	9950	9950	0	0	00	0.00	N	0	0
259	20230421	9950	9950	9950	9950	0	0	00	0.00	N	0	0
260	20230420	9950	9950	9950	9950	0	0	00	0.00	N	0	0
261	20230419	9950	9950	9950	9950	0	0	00	0.00	N	0	0
262	20230418	9950	9950	9950	9950	0	0	00	0.00	N	0	0
263	20230417	9950	9950	9950	9950	0	0	00	0.00	N	0	0
264	20230414	9950	9950	9950	9950	0	0	00	0.00	N	0	0
265	20230413	9950	9950	9950	9950	0	0	00	0.00	N	0	0
266	20230412	9950	9950	9950	9950	0	0	00	0.00	N	0	0
267	20230411	9950	9950	9950	9950	0	0	00	0.00	N	0	0
268	20230410	9950	9950	9950	9950	0	0	00	0.00	N	0	0
269	20230407	9950	9950	9950	9950	0	0	00	0.00	N	0	0
270	20230406	9950	9930	10000	9900	5696	56659617	00	0.00	N	2	15
271	20230405	9935	9895	9940	9855	11518	114071947	00	0.00	N	2	70
272	20230404	9865	9890	9895	9850	3296	32513998	00	0.00	N	5	-10
273	20230403	9875	9835	9890	9835	5936	58556685	00	0.00	N	2	15
274	20230331	9860	9895	9895	9830	2552	25144468	00	0.00	N	2	10
275	20230330	9850	9895	9895	9825	3973	39089431	00	0.00	N	5	-10
276	20230329	9860	9875	9875	9840	3434	33848911	00	0.00	N	5	-15
277	20230328	9875	9845	9900	9840	9899	97671528	00	0.00	N	2	25
278	20230327	9850	9900	9900	9815	4114	40471685	00	0.00	N	5	-15
279	20230324	9865	9855	9870	9830	2741	26970449	00	0.00	N	2	10
280	20230323	9855	9835	9865	9835	4905	48268410	00	0.00	N	5	-20
281	20230322	9875	9835	9875	9830	3065	30164515	00	0.00	N	3	0
282	20230321	9875	9800	9885	9800	2892	28426522	00	0.00	N	5	-15
283	20230320	9890	9810	9895	9810	4275	42010335	00	0.00	N	2	15
284	20230317	9875	9875	9875	9825	4113	40443831	00	0.00	N	2	15
285	20230316	9860	9940	9940	9825	6129	60249536	00	0.00	N	2	10
286	20230315	9850	9850	9850	9815	13558	133505865	00	0.00	N	3	0
287	20230314	9850	9965	9965	9830	5414	53369481	00	0.00	N	5	-55
288	20230313	9905	9890	9975	9855	11131	109896406	00	0.00	N	5	-35
289	20230310	9940	9945	9945	9885	6843	67783630	00	0.00	N	5	-20
290	20230309	9960	9960	10000	9910	6962	69249202	00	0.00	N	3	0
291	20230308	9960	9995	9995	9950	3952	39379669	00	0.00	N	5	-40
292	20230307	10000	10000	10025	9985	1754	17540235	00	0.00	N	3	0
293	20230306	10000	10050	10100	9995	11502	115426856	00	0.00	N	5	-50
294	20230303	10050	10050	10050	9995	5464	54741539	00	0.00	N	2	25
295	20230302	10025	10025	10025	10000	2511	25166555	00	0.00	N	2	25
296	20230228	10000	10000	10025	9995	9298	93095540	00	0.00	N	5	-25
297	20230227	10025	10000	10025	9985	10793	108023422	00	0.00	N	2	30
298	20230224	9995	10000	10000	9985	10440	104327398	00	0.00	N	2	15
299	20230223	9980	10025	10025	9935	6880	68608737	00	0.00	N	2	5
300	20230222	9975	9990	9990	9950	3936	39269689	00	0.00	N	5	-20
301	20230221	9995	10000	10000	9950	2934	29301242	00	0.00	N	5	-55
302	20230220	10050	9935	10100	9925	13456	134785587	00	0.00	N	2	115
303	20230217	9935	9985	9985	9920	2205	21938866	00	0.00	N	5	-50
304	20230216	9985	9975	9990	9920	2850	28426717	00	0.00	N	2	10
305	20230215	9975	9945	9975	9910	2485	24750432	00	0.00	N	2	20
306	20230214	9955	9950	9970	9945	710	7068989	00	0.00	N	2	5
307	20230213	9950	9940	9950	9935	5124	50932195	00	0.00	N	2	5
308	20230210	9945	9945	9945	9890	16711	165363153	00	0.00	N	3	0
309	20230209	9945	9940	9945	9885	19575	193967520	00	0.00	N	2	5
310	20230208	9940	9935	9945	9920	13022	129326397	00	0.00	N	2	5
311	20230207	9935	9930	9940	9925	7501	74511310	00	0.00	N	3	0
312	20230206	9935	9935	9935	9910	5824	57764708	00	0.00	N	3	0
313	20230203	9935	9910	9935	9905	2761	27407023	00	0.00	N	2	5
314	20230202	9930	9930	9930	9905	2584	25646398	00	0.00	N	3	0
315	20230201	9930	9930	9930	9915	1391	13804203	00	0.00	N	3	0
316	20230131	9930	9920	9935	9915	6490	64416110	00	0.00	N	2	10
317	20230130	9920	9895	9925	9895	3196	31697451	00	0.00	N	3	0
318	20230127	9920	9920	9920	9880	7299	72276615	00	0.00	N	2	5
319	20230126	9915	9900	9925	9875	2819	27892731	00	0.00	N	5	-10
320	20230125	9925	9900	9925	9855	3634	36015080	00	0.00	N	2	25
321	20230120	9900	9875	9925	9825	6216	61332465	00	0.00	N	2	25
322	20230119	9875	9875	9900	9800	17875	175908960	00	0.00	N	5	-25
323	20230118	9900	9925	9925	9825	11003	108375605	00	0.00	N	3	0
324	20230117	9900	9925	9975	9850	6614	65418885	00	0.00	N	5	-25
325	20230116	9925	9925	9925	9850	8343	82447200	00	0.00	N	2	25
326	20230113	9900	9900	9925	9875	2308	22852080	00	0.00	N	3	0
327	20230112	9900	9900	9900	9875	2985	29516385	00	0.00	N	3	0
328	20230111	9900	9875	9900	9850	10468	103348840	00	0.00	N	2	25
329	20230110	9875	9825	9900	9825	5939	58779180	00	0.00	N	5	-25
330	20230109	9900	9800	9900	9800	7647	75433880	00	0.00	N	2	100
331	20230106	9800	9750	9875	9750	5283	52053325	00	0.00	N	5	-50
332	20230105	9850	9800	9850	9800	1694	16641875	00	0.00	N	2	25
333	20230104	9825	9800	9850	9725	17655	173044770	00	0.00	N	2	25
334	20230103	9800	9825	9850	9750	6645	64947735	00	0.00	N	5	-25
335	20230102	9825	9775	9825	9725	4353	42547715	00	0.00	N	2	25
336	20221229	9800	9750	9800	9750	8230	80387685	00	0.00	N	2	25
337	20221228	9775	9750	9775	9725	6587	64165215	00	0.00	N	3	0
338	20221227	9775	9750	9775	9725	3359	32742940	00	0.00	N	2	25
339	20221226	9750	9750	9800	9725	8634	84183785	00	0.00	N	3	0
340	20221223	9750	9800	9800	9725	5863	57091465	00	0.00	N	5	-25
341	20221222	9775	9750	9800	9725	5763	56202470	00	0.00	N	2	25
342	20221221	9750	9775	9775	9700	13438	130650535	00	0.00	N	3	0
343	20221220	9750	9775	9775	9725	4694	45734620	00	0.00	N	5	-25
344	20221219	9775	9800	9800	9725	10454	101893920	00	0.00	N	3	0
345	20221216	9775	9800	9800	9750	6894	67266770	00	0.00	N	5	-25
346	20221215	9800	9800	9800	9750	11179	109113935	00	0.00	N	3	0
347	20221214	9800	9800	9800	9750	2692	26349615	00	0.00	N	3	0
348	20221213	9800	9775	9800	9750	1992	19490430	00	0.00	N	2	25
349	20221212	9775	9800	9800	9775	3870	37852470	00	0.00	N	5	-50
350	20221209	9825	9850	9850	9800	1947	19112930	00	0.00	N	5	-25
351	20221208	9850	9825	9850	9800	5468	53672225	00	0.00	N	3	0
352	20221207	9850	9825	9850	9800	4300	42225945	00	0.00	N	3	0
353	20221206	9850	9825	9850	9800	3891	38213655	00	0.00	N	2	25
354	20221205	9825	9850	9850	9800	4511	44351885	00	0.00	N	5	-25
355	20221202	9850	9825	9850	9800	5204	51082650	00	0.00	N	2	25
356	20221201	9825	9850	9875	9800	12226	120134010	00	0.00	N	5	-25
357	20221130	9850	9875	9875	9825	5076	49984710	00	0.00	N	5	-25
358	20221129	9875	9875	9900	9800	2589	25477845	00	0.00	N	3	0
359	20221128	9875	9900	9900	9800	35521	349243735	00	0.00	N	5	-25
360	20221125	9900	9900	9900	9850	3446	34051565	00	0.00	N	3	0
361	20221124	9900	9900	9900	9850	4147	40968035	00	0.00	N	5	-25
362	20221123	9925	9900	9925	9850	4441	43892545	00	0.00	N	2	25
363	20221122	9900	9900	9925	9850	4831	47791965	00	0.00	N	5	-25
364	20221121	9925	9925	9950	9875	3403	33678790	00	0.00	N	3	0
365	20221118	9925	9900	9950	9850	4409	43629650	00	0.00	N	5	-25
366	20221117	9950	9900	9950	9875	2120	21023165	00	0.00	N	2	25
367	20221116	9925	9950	9950	9900	518	5149365	00	0.00	N	5	-25
368	20221115	9950	9950	9975	9875	7430	73499540	00	0.00	N	5	-25
369	20221114	9975	9975	9975	9850	9211	91009740	00	0.00	N	2	25
370	20221111	9950	9925	9975	9850	7827	77571010	00	0.00	N	2	50
371	20221110	9900	9900	9950	9850	6777	67010290	00	0.00	N	3	0
372	20221109	9900	9900	9925	9850	8817	87057345	00	0.00	N	3	0
373	20221108	9900	9850	9925	9850	26198	258343585	00	0.00	N	3	0
374	20221107	9900	9900	9925	9875	2520	24961275	00	0.00	N	3	0
375	20221104	9900	9975	9975	9875	8570	84834870	00	0.00	N	5	-75
376	20221103	9975	10025	10050	9850	13419	133242840	00	0.00	N	5	-75
377	20221102	10050	10050	10050	10000	2726	27318090	00	0.00	N	3	0
378	20221101	10050	10050	10050	10000	4924	49275690	00	0.00	N	3	0
379	20221031	10050	10075	10075	9975	7747	77550590	00	0.00	N	3	0
380	20221028	10050	10075	10075	10000	3556	35684880	00	0.00	N	5	-25
381	20221027	10075	10025	10075	10000	5338	53543145	00	0.00	N	2	50
382	20221026	10025	10050	10075	10000	9870	99009990	00	0.00	N	3	0
383	20221025	10025	10100	10100	10025	8212	82506340	00	0.00	N	5	-25
384	20221024	10050	10100	10100	10000	11412	114826605	00	0.00	N	5	-50
385	20221021	10100	10125	10125	10025	15177	152940040	00	0.00	N	2	25
386	20221020	10075	10125	10125	10075	9364	94444860	00	0.00	N	5	-50
387	20221019	10125	10150	10150	10100	8799	88999150	00	0.00	N	3	0
388	20221018	10125	10125	10175	10100	12391	125391605	00	0.00	N	3	0
389	20221017	10125	10125	10175	10100	16159	163431405	00	0.00	N	3	0
390	20221014	10125	10150	10200	10100	36747	371787105	00	0.00	N	5	-25
391	20221013	10150	10225	10250	10125	28572	290414755	00	0.00	N	5	-75
392	20221012	10225	10250	10275	10200	11065	113266900	00	0.00	N	5	-25
393	20221011	10250	10275	10300	10200	28676	293629255	00	0.00	N	5	-75
394	20221007	10325	10275	10325	10275	11821	121762405	00	0.00	N	2	25
395	20221006	10300	10325	10325	10275	3833	39509860	00	0.00	N	5	-25
396	20221005	10325	10300	10325	10275	16308	167774770	00	0.00	N	2	25
397	20221004	10300	10300	10325	10275	8465	87251505	00	0.00	N	5	-25
398	20220930	10325	10375	10400	10300	11353	117092865	00	0.00	N	5	-50
399	20220929	10375	10375	10400	10350	11626	120432630	00	0.00	N	5	-25
400	20220928	10400	10425	10425	10325	13432	139038175	00	0.00	N	5	-25
401	20220927	10425	10450	10450	10375	2426	25269030	00	0.00	N	5	-25
402	20220926	10450	10400	10475	10375	10767	112169895	00	0.00	N	2	25
403	20220923	10425	10475	10475	10400	4186	43656135	00	0.00	N	5	-25
404	20220922	10450	10475	10500	10425	3700	38630845	00	0.00	N	5	-25
405	20220921	10475	10475	10475	10400	6710	69930700	00	0.00	N	3	0
406	20220920	10475	10500	10500	10400	8448	88074030	00	0.00	N	3	0
407	20220919	10475	10425	10500	10425	8584	89660535	00	0.00	N	3	0
408	20220916	10475	10475	10475	10450	1071	11214150	00	0.00	N	3	0
409	20220915	10475	10500	10500	10400	9909	103582915	00	0.00	N	5	-25
410	20220914	10500	10450	10525	10400	16531	173262475	00	0.00	N	2	50
411	20220913	10450	10475	10475	10400	5044	52582315	00	0.00	N	5	-25
412	20220908	10475	10450	10500	10400	7776	81251065	00	0.00	N	2	50
413	20220907	10425	10450	10450	10375	2253	23460320	00	0.00	N	3	0
414	20220906	10425	10425	10425	10375	6178	64298700	00	0.00	N	3	0
415	20220905	10425	10400	10450	10350	3905	40536890	00	0.00	N	2	50
416	20220902	10375	10400	10400	10325	7167	74248535	00	0.00	N	5	-25
417	20220901	10400	10400	10400	10350	2418	25118500	00	0.00	N	3	0
418	20220831	10400	10400	10400	10375	3067	31826465	00	0.00	N	3	0
419	20220830	10400	10400	10400	10350	6526	67727465	00	0.00	N	3	0
420	20220829	10400	10375	10425	10350	3057	31753040	00	0.00	N	5	-25
421	20220826	10425	10400	10425	10400	547	5689735	00	0.00	N	3	0
422	20220825	10425	10425	10425	10375	4247	44097575	00	0.00	N	3	0
423	20220824	10425	10375	10425	10375	5192	53922415	00	0.00	N	2	50
424	20220823	10375	10375	10425	10375	2905	30212485	00	0.00	N	3	0
425	20220822	10375	10400	10425	10375	4206	43674990	00	0.00	N	5	-50
426	20220819	10425	10475	10475	10400	4571	47588255	00	0.00	N	5	-25
427	20220818	10450	10450	10450	10400	2464	25667670	00	0.00	N	3	0
428	20220817	10450	10450	10450	10400	1358	14146250	00	0.00	N	3	0
429	20220816	10450	10475	10475	10400	6354	66205500	00	0.00	N	3	0
430	20220812	10450	10425	10475	10425	2897	30205450	00	0.00	N	5	-25
431	20220811	10475	10425	10475	10425	3472	36213790	00	0.00	N	3	0
432	20220810	10475	10475	10475	10400	3362	35026425	00	0.00	N	2	25
433	20220809	10450	10450	10475	10400	2424	25305630	00	0.00	N	3	0
434	20220808	10450	10425	10450	10400	5262	54845820	00	0.00	N	3	0
435	20220805	10450	10450	10450	10400	11405	118698255	00	0.00	N	3	0
436	20220804	10450	10500	10500	10400	14993	156295565	00	0.00	N	5	-25
437	20220803	10475	10450	10475	10425	7992	83435050	00	0.00	N	3	0
438	20220802	10475	10425	10475	10425	3671	38336415	00	0.00	N	5	-25
439	20220801	10500	10500	10500	10425	9999	104617835	00	0.00	N	3	0
440	20220729	10500	10500	10500	10425	8821	92091120	00	0.00	N	3	0
441	20220728	10500	10500	10500	10450	7660	80203080	00	0.00	N	3	0
442	20220727	10500	10525	10525	10475	3491	36634335	00	0.00	N	5	-25
443	20220726	10525	10525	10525	10475	4419	46475195	00	0.00	N	3	0
444	20220725	10525	10525	10550	10500	4581	48185095	00	0.00	N	3	0
445	20220722	10525	10525	10525	10500	4628	48649085	00	0.00	N	3	0
446	20220721	10525	10525	10550	10500	4192	44106055	00	0.00	N	5	-25
447	20220720	10550	10550	10550	10500	4443	46725670	00	0.00	N	3	0
448	20220719	10550	10550	10575	10525	4269	44989345	00	0.00	N	3	0
449	20220718	10550	10525	10575	10525	4007	42199765	00	0.00	N	3	0
450	20220715	10550	10550	10550	10475	3086	32454935	00	0.00	N	3	0
451	20220714	10550	10525	10550	10500	3804	40026415	00	0.00	N	2	25
452	20220713	10525	10500	10525	10450	2663	27906705	00	0.00	N	3	0
453	20220712	10525	10500	10525	10475	3345	35138585	00	0.00	N	3	0
454	20220711	10525	10525	10525	10475	5999	62963915	00	0.00	N	2	25
455	20220708	10500	10500	10550	10500	14541	152745325	00	0.00	N	5	-25
456	20220707	10525	10475	10550	10475	3411	35883975	00	0.00	N	5	-25
457	20220706	10550	10500	10600	10500	4395	46246870	00	0.00	N	5	-25
458	20220705	10575	10550	10575	10475	2685	28249150	00	0.00	N	2	50
459	20220704	10525	10550	10550	10500	3146	33042055	00	0.00	N	3	0
460	20220701	10525	10600	10600	10500	2867	30119195	00	0.00	N	5	-50
461	20220630	10575	10400	10575	10400	11132	116603175	00	0.00	N	2	125
462	20220629	10450	10400	10450	10350	21943	227951865	00	0.00	N	5	-25
463	20220628	10475	10450	10475	10400	2538	26484155	00	0.00	N	2	25
464	20220627	10450	10425	10475	10400	3421	35672660	00	0.00	N	2	50
465	20220624	10400	10450	10450	10350	13138	136350435	00	0.00	N	3	0
466	20220623	10400	10475	10500	10375	10621	110461280	00	0.00	N	5	-50
467	20220622	10450	10575	10600	10425	7043	73663860	00	0.00	N	5	-100
468	20220621	10550	10500	10550	10475	3594	37866665	00	0.00	N	2	25
469	20220620	10525	10675	10675	10500	21328	225231655	00	0.00	N	5	-150
470	20220617	10675	10675	10700	10575	6450	68641640	00	0.00	N	3	0
471	20220616	10675	10675	10725	10625	8658	92226945	00	0.00	N	5	-25
472	20220615	10700	10750	10775	10675	8996	96383475	00	0.00	N	5	-50
473	20220614	10750	10725	10750	10675	5894	63069725	00	0.00	N	3	0
474	20220613	10750	10775	10775	10675	9786	104768460	00	0.00	N	5	-25
475	20220610	10775	10800	10825	10725	7516	80949990	00	0.00	N	5	-25
476	20220609	10800	10800	10800	10725	5771	62202735	00	0.00	N	2	25
477	20220608	10775	10800	10800	10725	1849	19889370	00	0.00	N	5	-50
478	20220607	10825	10800	10825	10750	10764	116117680	00	0.00	N	2	25
479	20220603	10800	10825	10825	10725	3795	40854570	00	0.00	N	3	0
480	20220602	10800	10775	10800	10725	5264	56637765	00	0.00	N	2	25
481	20220531	10775	10775	10775	10700	10720	115079955	00	0.00	N	5	-25
482	20220530	10800	10775	10825	10725	7886	85018600	00	0.00	N	2	25
483	20220527	10775	10775	10775	10700	6490	69765655	00	0.00	N	3	0
484	20220526	10775	10675	10775	10675	14423	154816810	00	0.00	N	2	100
485	20220525	10675	10650	10700	10625	4580	48880115	00	0.00	N	3	0
486	20220524	10675	10675	10675	10650	3060	32609840	00	0.00	N	3	0
487	20220523	10675	10700	10700	10650	5966	63592090	00	0.00	N	5	-25
488	20220520	10700	10675	10700	10650	4300	45913995	00	0.00	N	3	0
489	20220519	10700	10675	10700	10650	3446	36791585	00	0.00	N	3	0
490	20220518	10700	10750	10750	10675	2833	30270300	00	0.00	N	5	-25
491	20220517	10725	10750	10750	10675	5664	60619115	00	0.00	N	3	0
492	20220516	10725	10725	10725	10675	2171	23244570	00	0.00	N	3	0