KissMeData/346010/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241122	1270	1000	1270	940	1808	1705350	00	0.00	N	1	165
3	20241121	1105	1200	1200	1105	120	133600	00	0.00	N	4	-195
4	20241120	1300	1300	1300	1300	0	0	00	0.00	N	3	0
5	20241119	1300	1400	1400	1300	79	104600	00	0.00	N	5	-200
6	20241118	1500	1500	1500	1500	0	0	00	0.00	N	3	0
7	20241115	1500	1500	1500	1500	10	15000	00	0.00	N	5	-120
8	20241114	1620	1620	1620	1620	0	0	00	0.00	N	3	0
9	20241113	1620	1800	1800	1620	30	51200	00	0.00	N	5	-280
10	20241112	1900	2000	2300	1900	285	572700	00	0.00	N	5	-100
11	20241111	2000	2000	2000	2000	60	120000	00	0.00	N	5	-100
12	20241108	2100	2100	2100	2100	58	121800	00	0.00	N	5	-100
13	20241107	2200	2200	2200	2200	56	123200	00	0.00	N	5	-100
14	20241106	2300	2300	2300	2300	0	0	00	0.00	N	3	0
15	20241105	2300	2300	2300	2300	54	124200	00	0.00	N	5	-100
16	20241104	2400	2400	2400	2400	0	0	00	0.00	N	3	0
17	20241101	2400	2500	2500	2400	62	149800	00	0.00	N	5	-100
18	20241031	2500	2500	2500	2500	0	0	00	0.00	N	3	0
19	20241030	2500	2600	2600	2500	370	926000	00	0.00	N	3	0
20	20241029	2500	2500	2500	2500	41	102500	00	0.00	N	5	-100
21	20241028	2600	2600	2600	2600	10	26000	00	0.00	N	2	100
22	20241025	2500	2500	2500	2500	10	25000	00	0.00	N	2	100
23	20241024	2400	2300	2400	2300	20	47000	00	0.00	N	2	200
24	20241023	2200	2100	2200	2100	30	65000	00	0.00	N	2	200
25	20241022	2000	1840	2000	1840	17	32880	00	0.00	N	2	160
26	20241021	1840	1800	1840	1780	40	72600	00	0.00	N	1	240
27	20241018	1600	1600	1600	1600	1	1600	00	0.00	N	5	-99
28	20241017	1699	1699	1699	1699	0	0	00	0.00	N	3	-1
29	20241016	1700	1700	1700	1700	0	0	00	0.00	N	3	0
30	20241015	1700	1700	1700	1700	0	0	00	0.00	N	3	0
31	20241014	1700	1700	1700	1700	47	79900	00	0.00	N	5	-100
32	20241011	1800	1800	1800	1800	0	0	00	0.00	N	3	0
33	20241010	1800	1800	1800	1800	0	0	00	0.00	N	3	0
34	20241008	1800	1800	1800	1800	0	0	00	0.00	N	3	0
35	20241007	1800	1800	1800	1800	0	0	00	0.00	N	3	0
36	20241004	1800	2100	2100	1800	40	78000	00	0.00	N	5	-80
37	20241002	1880	1880	1880	1880	94	176720	00	0.00	N	4	-330
38	20240930	2210	2500	2500	2210	186	416760	00	0.00	N	4	-390
39	20240927	2600	2600	2600	2600	0	0	00	0.00	N	3	0
40	20240926	2600	2600	2600	2600	0	0	00	0.00	N	3	0
41	20240925	2600	2600	2600	2600	12	31200	00	0.00	N	2	90
42	20240924	2510	2510	2510	2510	0	0	00	0.00	N	3	10
43	20240923	2500	2500	2500	2500	10	25000	00	0.00	N	2	100
44	20240920	2400	2400	2400	2400	10	24000	00	0.00	N	2	100
45	20240919	2300	2200	2300	2200	17	37800	00	0.00	N	2	105
46	20240913	2195	2195	2195	2195	0	0	00	0.00	N	3	0
47	20240912	2195	2195	2195	2195	0	0	00	0.00	N	3	0
48	20240911	2195	2195	2195	2195	0	0	00	0.00	N	3	0
49	20240910	2195	2195	2195	2195	0	0	00	0.00	N	3	95
50	20240909	2100	2100	2100	2100	10	21000	00	0.00	N	2	100
51	20240906	2000	2000	2000	2000	10	20000	00	0.00	N	2	100
52	20240905	1900	1900	1900	1900	10	19000	00	0.00	N	2	1
53	20240904	1899	1899	1899	1899	0	0	00	0.00	N	3	0
54	20240903	1899	1899	1899	1899	0	0	00	0.00	N	3	99
55	20240902	1800	1800	1800	1800	0	0	00	0.00	N	3	0
56	20240830	1800	1800	1800	1800	10	18000	00	0.00	N	2	100
57	20240829	1700	1700	1700	1700	0	0	00	0.00	N	3	0
58	20240828	1700	1700	1700	1700	200	340000	00	0.00	N	3	0
59	20240827	1700	1700	1700	1700	10	17000	00	0.00	N	5	-85
60	20240826	1785	2000	2000	1785	664	1199645	00	0.00	N	4	-315
61	20240823	2100	2100	2100	2100	10	21000	00	0.00	N	2	200
62	20240822	1900	1900	1900	1900	0	0	00	0.00	N	3	0
63	20240821	1900	1900	1900	1900	0	0	00	0.00	N	3	0
64	20240820	1900	1900	1900	1900	1	1900	00	0.00	N	3	0
65	20240819	1900	1900	1900	1900	0	0	00	0.00	N	3	0
66	20240816	1900	2000	2000	1900	11	21900	00	0.00	N	5	-150
67	20240814	2050	2050	2050	2050	18	36900	00	0.00	N	5	-30
68	20240813	2080	2080	2080	2080	0	0	00	0.00	N	3	0
69	20240812	2080	2080	2080	2080	0	0	00	0.00	N	3	-10
70	20240809	2090	2090	2090	2090	0	0	00	0.00	N	3	-10
71	20240808	2100	2100	2100	2100	0	0	00	0.00	N	3	0
72	20240807	2100	2100	2100	2100	10	21000	00	0.00	N	5	-100
73	20240806	2200	2300	2500	2060	840	1757800	00	0.00	N	5	-200
74	20240805	2400	2900	2900	2400	100	251500	00	0.00	N	5	-400
75	20240802	2800	2800	2800	2800	10	28000	00	0.00	N	3	0
76	20240801	2800	2800	2800	2800	0	0	00	0.00	N	3	0
77	20240731	2800	2800	2800	2800	10	28000	00	0.00	N	2	100
78	20240730	2700	2800	2800	2700	20	55000	00	0.00	N	2	100
79	20240729	2600	2700	2700	2600	11	29600	00	0.00	N	3	0
80	20240726	2600	2600	2600	2600	10	26000	00	0.00	N	2	100
81	20240725	2500	2500	2500	2500	10	25000	00	0.00	N	2	100
82	20240724	2400	2300	2400	2300	120	287000	00	0.00	N	2	300
83	20240723	2100	2100	2200	2100	464	1019700	00	0.00	N	2	100
84	20240722	2000	2200	2200	2000	330	723000	00	0.00	N	5	-100
85	20240719	2100	2405	2405	2100	358	775745	00	0.00	N	4	-365
86	20240718	2465	2900	2900	2465	87	225865	00	0.00	N	4	-435
87	20240717	2900	2900	2900	2900	13	37700	00	0.00	N	2	10
88	20240716	2890	3600	3600	2890	472	1387140	00	0.00	N	4	-510
89	20240715	3400	3400	3400	3400	15	51000	00	0.00	N	3	0
90	20240712	3400	3400	3400	3400	0	0	00	0.00	N	3	0
91	20240711	3400	3400	3400	3400	0	0	00	0.00	N	3	-100
92	20240710	3500	3500	3500	3500	0	0	00	0.00	N	3	-100
93	20240709	3600	3600	3600	3600	1	3600	00	0.00	N	2	300
94	20240708	3300	3300	3300	3300	1	3300	00	0.00	N	5	-100
95	20240705	3400	3400	3400	3400	0	0	00	0.00	N	3	0
96	20240704	3400	3200	3400	3200	130	439000	00	0.00	N	2	300
97	20240703	3100	3100	3100	3100	0	0	00	0.00	N	3	0
98	20240702	3100	3100	3100	3100	0	0	00	0.00	N	3	0
99	20240701	3100	3100	3100	3100	0	0	00	0.00	N	3	0
100	20240628	3100	3100	3100	3100	10	31000	00	0.00	N	2	100
101	20240627	3000	3000	3000	3000	10	30000	00	0.00	N	2	50
102	20240626	2950	2950	2950	2950	13	38350	00	0.00	N	2	50
103	20240625	2900	2900	2900	2900	10	29000	00	0.00	N	2	100
104	20240624	2800	2800	2800	2800	0	0	00	0.00	N	3	0
105	20240621	2800	2800	2800	2800	0	0	00	0.00	N	3	0
106	20240620	2800	2800	2800	2800	0	0	00	0.00	N	3	0
107	20240619	2800	2800	2800	2800	10	28000	00	0.00	N	3	0
108	20240618	2800	2895	2900	2800	11	31795	00	0.00	N	3	0
109	20240617	2800	2800	2800	2800	0	0	00	0.00	N	3	0
110	20240614	2800	2800	2800	2800	0	0	00	0.00	N	3	0
111	20240613	2800	2800	2800	2800	28	78400	00	0.00	N	3	0
112	20240612	2800	2800	2800	2800	0	0	00	0.00	N	3	0
113	20240611	2800	2800	2800	2800	10	28000	00	0.00	N	2	100
114	20240610	2700	2700	2700	2700	0	0	00	0.00	N	3	0
115	20240607	2700	2700	2700	2700	10	27000	00	0.00	N	2	100
116	20240605	2600	2600	2600	2600	23	59800	00	0.00	N	3	0
117	20240604	2600	2600	2600	2600	56	145600	00	0.00	N	3	0
118	20240603	2600	2600	2600	2600	483	1255800	00	0.00	N	2	100
119	20240531	2500	2500	2500	2500	0	0	00	0.00	N	3	0
120	20240530	2500	2500	2500	2500	10	25000	00	0.00	N	2	100
121	20240529	2400	2400	2400	2400	0	0	00	0.00	N	3	0
122	20240528	2400	2600	2600	2400	41	101600	00	0.00	N	5	-100
123	20240527	2500	2500	2500	2500	10	25000	00	0.00	N	2	60
124	20240524	2440	2440	2440	2440	300	732000	00	0.00	N	2	40
125	20240523	2400	2400	2400	2400	0	0	00	0.00	N	3	0
126	20240522	2400	2400	2400	2400	50	120000	00	0.00	N	2	100
127	20240521	2300	2400	2400	2300	20	47000	00	0.00	N	5	-200
128	20240520	2500	2500	2500	2500	90	225000	00	0.00	N	5	-100
129	20240517	2600	2600	2600	2600	0	0	00	0.00	N	3	0
130	20240516	2600	2600	2600	2600	1	2600	00	0.00	N	2	100
131	20240514	2500	2500	2500	2500	0	0	00	0.00	N	3	-40
132	20240513	2540	2540	2540	2540	0	0	00	0.00	N	3	0
133	20240510	2540	2540	2540	2540	150	381000	00	0.00	N	2	40
134	20240509	2500	2500	2500	2500	10	25000	00	0.00	N	2	110
135	20240508	2390	2390	2390	2390	0	0	00	0.00	N	3	-10
136	20240507	2400	2400	2400	2400	10	24000	00	0.00	N	5	-20
137	20240503	2420	2420	2420	2420	500	1210000	00	0.00	N	5	-10
138	20240502	2430	2430	2430	2430	1000	2430000	00	0.00	N	5	-20
139	20240430	2450	2450	2450	2450	500	1225000	00	0.00	N	5	-50
140	20240429	2500	2700	2700	2500	511	1277700	00	0.00	N	5	-50
141	20240426	2550	2600	2600	2550	1160	2966000	00	0.00	N	5	-50
142	20240425	2600	2700	2700	2400	1534	3884100	00	0.00	N	3	0
143	20240424	2600	2400	2600	2400	627	1528200	00	0.00	N	2	295
144	20240423	2305	2305	2305	2305	434	1000370	00	0.00	N	5	-95
145	20240422	2400	2400	2400	2200	31	71900	00	0.00	N	5	-90
146	20240419	2490	2490	2490	2490	250	622500	00	0.00	N	5	-10
147	20240418	2500	2500	2500	2500	200	500000	00	0.00	N	3	0
148	20240417	2500	2800	2800	2500	221	593800	00	0.00	N	5	-200
149	20240416	2700	2600	2700	2600	20	53000	00	0.00	N	2	165
150	20240415	2535	2900	2900	2535	1968	5186770	00	0.00	N	4	-445
151	20240412	2980	2980	2980	2980	300	894000	00	0.00	N	3	0
152	20240411	2980	3000	3000	2980	416	1241280	00	0.00	N	5	-120
153	20240409	3100	3100	3100	3100	110	341000	00	0.00	N	5	-100
154	20240408	3200	3200	3200	3200	10	32000	00	0.00	N	2	190
155	20240405	3010	3100	3100	3010	600	1806900	00	0.00	N	5	-90
156	20240404	3100	3200	3200	3100	101	323100	00	0.00	N	5	-100
157	20240403	3200	3300	3300	3200	335	1099200	00	0.00	N	5	-300
158	20240402	3500	3400	3500	3150	854	2748600	00	0.00	N	5	-200
159	20240401	3700	3700	3700	3700	0	0	00	0.00	N	3	0
160	20240329	3700	3600	3700	3600	11	39700	00	0.00	N	2	100
161	20240328	3600	3500	3600	3500	11	38600	00	0.00	N	2	100
162	20240327	3500	3500	3500	3500	0	0	00	0.00	N	3	0
163	20240326	3500	3500	3500	3500	1	3500	00	0.00	N	2	100
164	20240325	3400	3300	3400	3300	11	36400	00	0.00	N	2	100
165	20240322	3300	3300	3300	3300	0	0	00	0.00	N	3	-100
166	20240321	3400	3300	3400	3050	1411	4448800	00	0.00	N	2	100
167	20240320	3300	3300	3300	3300	2	6600	00	0.00	N	5	-160
168	20240319	3460	3460	3460	3460	290	1003400	00	0.00	N	5	-140
169	20240318	3600	3300	3600	3300	1241	4337500	00	0.00	N	2	100
170	20240315	3500	3100	3500	2900	872	2749900	00	0.00	N	2	105
171	20240314	3395	3205	3395	3200	561	1795895	00	0.00	N	5	-55
172	20240313	3450	3300	3450	3165	1990	6624450	00	0.00	N	5	-150
173	20240312	3600	3500	3600	3150	1991	6615100	00	0.00	N	5	-100
174	20240311	3700	3300	3700	3300	1375	4967610	00	0.00	N	2	400
175	20240308	3300	3400	3700	3150	2261	7353550	00	0.00	N	5	-400
176	20240307	3700	3400	3700	3150	1207	3898300	00	0.00	N	3	0
177	20240306	3700	3700	3700	3400	111	383750	00	0.00	N	5	-290
178	20240305	3990	3990	3990	3990	0	0	00	0.00	N	3	-10
179	20240304	4000	3840	4000	3840	262	1006240	00	0.00	N	3	0
180	20240229	4000	3600	4000	3600	41	154000	00	0.00	N	2	400
181	20240228	3600	3500	3600	3500	11	38600	00	0.00	N	3	0
182	20240227	3600	3600	3600	3300	12	40200	00	0.00	N	3	0
183	20240226	3600	3600	3600	3015	750	2421115	00	0.00	N	2	200
184	20240223	3400	3700	3700	3400	231	825700	00	0.00	N	5	-150
185	20240222	3550	3700	3700	3400	708	2415400	00	0.00	N	5	-350
186	20240221	3900	3900	3900	3900	0	0	00	0.00	N	3	-100
187	20240220	4000	4000	4000	4000	1	4000	00	0.00	N	3	0
188	20240219	4000	4000	4000	4000	1	4000	00	0.00	N	2	160
189	20240216	3840	3840	3840	3840	180	691200	00	0.00	N	5	-160
190	20240215	4000	4000	4000	4000	1	4000	00	0.00	N	3	0
191	20240214	4000	4000	4000	4000	1	4000	00	0.00	N	3	0
192	20240213	4000	4000	4000	4000	1	4000	00	0.00	N	2	100
193	20240208	3900	4300	4300	3570	155	568950	00	0.00	N	5	-300
194	20240207	4200	4300	4300	4000	15	60800	00	0.00	N	2	60
195	20240206	4140	3800	4140	3800	217	890740	00	0.00	N	1	540
196	20240205	3600	3800	3800	3200	181	618700	00	0.00	N	2	100
197	20240202	3500	3800	3800	3400	102	354900	00	0.00	N	5	-325
198	20240201	3825	3825	3825	3825	293	1120725	00	0.00	N	4	-675
199	20240131	4500	4500	4500	4500	8	36000	00	0.00	N	4	-790
200	20240130	5290	7100	7100	5290	213	1132680	00	0.00	N	4	-930
201	20240129	6220	8300	8300	6220	453	2822250	00	0.00	N	4	-1090
202	20240126	7310	9890	9890	7310	22	163790	00	0.00	N	4	-1290
203	20240125	8600	10120	10120	8600	2	18720	00	0.00	N	5	-200
204	20240124	8800	9910	9910	8800	2	18710	00	0.00	N	2	180
205	20240123	8620	8620	8620	8620	1	8620	00	0.00	N	2	950
206	20240122	7670	10300	10300	7670	2	17970	00	0.00	N	4	-1350
207	20240119	9020	9020	9020	9020	1	9020	00	0.00	N	4	-1590
208	20240118	10610	10610	10610	10610	1	10610	00	0.00	N	1	1380
209	20240117	9230	9230	9230	9230	1	9230	00	0.00	N	2	1180
210	20240116	8050	8050	8050	8050	1	8050	00	0.00	N	2	1040
211	20240115	7010	7010	7010	7010	1	7010	00	0.00	N	5	-290
212	20240112	7300	7300	7300	7300	5	36500	00	0.00	N	5	-300
213	20240111	7600	8700	8790	7500	54	409080	00	0.00	N	5	-50
214	20240110	7650	7650	7650	7650	2	15300	00	0.00	N	4	-1350
215	20240109	9000	9000	9000	9000	1	9000	00	0.00	N	2	1000
216	20240108	8000	8000	8000	8000	1	8000	00	0.00	N	2	1010
217	20240105	6990	8450	8450	6990	3	23430	00	0.00	N	5	-360
218	20240104	7350	7360	7360	7350	2	14710	00	0.00	N	2	710
219	20240103	6640	6640	6640	6640	1	6640	00	0.00	N	1	860
220	20240102	5780	5780	5780	5780	0	0	00	0.00	N	3	-180
221	20231228	5960	5960	5960	5960	0	0	00	0.00	N	3	-40
222	20231227	6000	6000	6000	6000	0	0	02	0.00	N	3	-40
223	20231226	6040	6040	6040	6040	55	332200	00	0.00	N	5	-250
224	20231222	6290	5360	6290	5360	11	59890	00	0.00	N	5	-10
225	20231221	6300	6300	6300	6300	2	12600	00	0.00	N	5	-1100
226	20231220	7400	7400	7400	7400	1	7400	00	0.00	N	2	900
227	20231219	6500	5550	6500	5550	11	62000	00	0.00	N	5	-10
228	20231218	6510	8500	8500	6510	31	203800	00	0.00	N	5	-990
229	20231215	7500	7500	7500	7500	1	7500	00	0.00	N	1	970
230	20231214	6530	8690	8690	6530	3	21750	00	0.00	N	5	-1120
231	20231213	7650	10290	10290	7650	4	33240	00	0.00	N	4	-1350
232	20231212	9000	10790	10790	9000	2	19790	00	0.00	N	5	-450
233	20231211	9450	10490	10490	9450	2	19940	00	0.00	N	2	250
234	20231208	9200	9200	9200	9200	0	0	00	0.00	N	3	0
235	20231207	9200	9200	9200	9200	0	0	00	0.00	N	3	-200
236	20231206	9400	10690	10690	9400	2	20090	00	0.00	N	3	0
237	20231205	9400	10700	10700	9400	2	20100	00	0.00	N	5	-40
238	20231204	9440	10800	10800	9440	2	20240	00	0.00	N	2	40
239	20231201	9400	11000	11000	9400	2	20400	00	0.00	N	5	-400
240	20231130	9800	11000	11000	9800	2	20800	00	0.00	N	2	110
241	20231129	9690	13100	13100	9690	3	32480	00	0.00	N	4	-1710
242	20231128	11400	11400	11400	11400	1	11400	00	0.00	N	2	1400
243	20231127	10000	10000	10000	10000	1	10000	00	0.00	N	3	0
244	20231124	10000	11200	11200	10000	2	21200	00	0.00	N	2	210
245	20231123	9790	13200	13200	9790	3	36190	00	0.00	N	5	-1710
246	20231122	11500	11500	11500	11500	1	11500	00	0.00	N	1	1500
247	20231121	10000	10000	10000	10000	1	10000	00	0.00	N	2	1000
248	20231120	9000	9000	9000	9000	10	90000	00	0.00	N	5	-400
249	20231117	9400	9400	9400	9400	1	9400	00	0.00	N	2	1210
250	20231116	8190	8190	8190	8190	1	8190	00	0.00	N	2	930
251	20231115	7260	9500	9500	7260	3	25640	00	0.00	N	5	-1250
252	20231114	8510	11490	11490	8510	3	28510	00	0.00	N	5	-1490
253	20231113	10000	10810	10810	10000	3	31620	00	0.00	N	2	600
254	20231110	9400	10000	10000	9400	101	1009400	00	0.00	N	4	-1650
255	20231109	11050	14500	14500	11050	2	25550	00	0.00	N	4	-1950
256	20231108	13000	13000	13000	13000	0	0	00	0.00	N	3	-430
257	20231107	13430	13430	13430	13430	0	0	00	0.00	N	3	-2370
258	20231106	15800	15800	15800	15800	0	0	00	0.00	N	3	-200
259	20231103	16000	16000	16000	16000	0	0	00	0.00	N	3	-1250
260	20231102	17250	17250	17250	17250	1	17250	00	0.00	N	1	2250
261	20231101	15000	16000	16000	15000	2	31000	00	0.00	N	5	-1000
262	20231031	16000	16000	16000	16000	0	0	00	0.00	N	3	-1000
263	20231030	17000	17000	17000	17000	2	34000	00	0.00	N	2	500
264	20231027	16500	17000	17000	16500	103	1701000	00	0.00	N	2	1000
265	20231026	15500	17000	17000	15500	3	49500	00	0.00	N	5	-1000
266	20231025	16500	16500	16500	16500	5	82500	00	0.00	N	2	1090
267	20231024	15410	15410	15410	15410	1	15410	00	0.00	N	1	2010
268	20231023	13400	13800	13800	13400	2	27200	00	0.00	N	2	1400
269	20231020	12000	12000	12000	12000	2	24000	00	0.00	N	2	1520
270	20231019	10480	10480	10480	10480	1	10480	00	0.00	N	1	1360
271	20231018	9120	9120	9120	9120	1	9120	00	0.00	N	3	0
272	20231017	9120	12300	12300	9120	3	33720	00	0.00	N	5	-1580
273	20231016	10700	10700	10700	10700	2	21400	00	0.00	N	2	1340
274	20231013	9360	12500	12500	9360	3	34360	00	0.00	N	5	-1640
275	20231012	11000	11000	11000	11000	1	11000	00	0.00	N	2	1400
276	20231011	9600	9600	9600	9600	0	0	00	0.00	N	3	-140
277	20231010	9740	9740	9740	9740	100	974000	00	0.00	N	5	-400
278	20231006	10140	13500	13500	10140	2	23640	00	0.00	N	5	-1760
279	20231005	11900	16000	16000	11900	4	55800	00	0.00	N	4	-2100
280	20231004	14000	14000	14000	14000	3	42000	00	0.00	N	2	1600
281	20230927	12400	12500	12500	12400	461	5716500	00	0.00	N	2	1100
282	20230926	11300	11500	11500	11300	2	22800	00	0.00	N	2	1100
283	20230925	10200	10200	10200	10200	1	10200	00	0.00	N	2	1080
284	20230922	9120	9120	9120	9120	110	1003200	00	0.00	N	5	-380
285	20230921	9500	9500	9500	9500	0	0	00	0.00	N	3	0
286	20230920	9500	9500	9500	9500	0	0	00	0.00	N	3	0
287	20230919	9500	9500	9500	9500	1	9500	00	0.00	N	2	1200
288	20230918	8300	8300	8300	8300	0	0	00	0.00	N	3	0
289	20230915	8300	8300	8300	8300	1	8300	00	0.00	N	2	1030
290	20230914	7270	7270	7270	7270	0	0	00	0.00	N	3	0
291	20230913	7270	7270	7270	7270	0	0	00	0.00	N	3	0
292	20230912	7270	7270	7270	7270	0	0	00	0.00	N	3	0
293	20230911	7270	7270	7270	7270	0	0	00	0.00	N	3	0
294	20230908	7270	7270	7270	7270	0	0	00	0.00	N	3	0
295	20230907	7270	7270	7270	7270	138	1003260	00	0.00	N	5	-300
296	20230906	7570	7570	7570	7570	0	0	00	0.00	N	3	0
297	20230905	7570	7570	7570	7570	0	0	00	0.00	N	3	0
298	20230904	7570	7570	7570	7570	0	0	00	0.00	N	3	0
299	20230901	7570	7790	7790	7480	957	7238390	00	0.00	N	2	580
300	20230831	6990	7990	7990	6990	2	14980	00	0.00	N	3	0
301	20230830	6990	7500	7500	6990	2	14490	00	0.00	N	2	100
302	20230829	6890	7500	7500	6890	2	14390	00	0.00	N	3	0
303	20230828	6890	8500	8500	6890	2	15390	00	0.00	N	5	-610
304	20230825	7500	7500	7500	7500	1	7500	00	0.00	N	2	810
305	20230824	6690	7300	7300	6690	13	87880	00	0.00	N	2	190
306	20230823	6500	6990	6990	5860	7	44470	00	0.00	N	5	-390
307	20230822	6890	6470	6890	5530	4	24430	00	0.00	N	2	390
308	20230821	6500	6500	6500	6500	1	6500	00	0.00	N	2	750
309	20230818	5750	5750	5750	5750	1	5750	00	0.00	N	2	650
310	20230817	5100	5990	5990	5100	41	209990	00	0.00	N	4	-890
311	20230816	5990	5990	5990	5990	1	5990	00	0.00	N	2	500
312	20230814	5490	5800	5800	5490	2	11290	00	0.00	N	2	190
313	20230811	5300	5990	5990	5100	35	186380	00	0.00	N	5	-690
314	20230810	5990	5990	5990	5990	1	5990	00	0.00	N	2	400
315	20230809	5590	5990	5990	5590	7	39530	00	0.00	N	2	290
316	20230808	5300	5900	5900	4570	5	26840	00	0.00	N	5	-70
317	20230807	5370	6170	6170	4590	6	32660	00	0.00	N	5	-30
318	20230804	5400	5960	5960	4500	12	62240	00	0.00	N	2	110
319	20230803	5290	5600	5600	5290	3	16280	00	0.00	N	2	190
320	20230802	5100	5990	5990	5100	35	183720	00	0.00	N	5	-850
321	20230801	5950	5950	5950	5950	1	5950	00	0.00	N	2	560
322	20230731	5390	5510	5510	5390	11	59410	00	0.00	N	2	590
323	20230728	4800	4800	4800	4800	1	4800	00	0.00	N	2	600
324	20230727	4200	4500	4500	4000	23	97000	00	0.00	N	2	200
325	20230726	4000	4120	4120	3050	10	39170	00	0.00	N	2	415
326	20230725	3585	3585	3585	2800	174	604940	00	0.00	N	1	465
327	20230724	3120	3645	3645	2805	110	330440	00	0.00	N	5	-50
328	20230721	3170	3170	3580	3150	306	969925	00	0.00	N	5	-535
329	20230720	3705	3410	3705	3405	120	414060	00	0.00	N	5	-300
330	20230719	4005	4515	4550	3840	724	2799515	00	0.00	N	5	-510
331	20230718	4515	5000	5000	4360	124	558160	00	0.00	N	5	-605
332	20230717	5120	4360	5210	4360	48	226490	00	0.00	N	3	0
333	20230714	5120	4670	6240	4670	53	255965	00	0.00	N	5	-370
334	20230713	5490	5760	5760	4310	15	78790	00	0.00	N	2	430
335	20230712	5060	4700	5060	4235	6	29045	00	0.00	N	2	80
336	20230711	4980	5840	5840	4340	4	19760	00	0.00	N	5	-120
337	20230710	5100	6010	6010	4460	29	140935	00	0.00	N	5	-140
338	20230707	5240	4480	5980	4430	171	773695	00	0.00	N	2	30
339	20230706	5210	6040	6040	4515	21	106115	00	0.00	N	5	-90
340	20230705	5300	5850	5850	4340	118	529720	00	0.00	N	2	200
341	20230704	5100	6250	6250	4640	104	491000	00	0.00	N	5	-350
342	20230703	5450	6870	6870	5100	71	368210	00	0.00	N	5	-540
343	20230630	5990	5630	7520	5610	214	1207240	00	0.00	N	5	-610
344	20230629	6600	6140	8260	6140	109	683850	00	0.00	N	5	-620
345	20230628	7220	9700	9700	7220	2	16920	00	0.00	N	4	-1270
346	20230627	8490	8490	8490	8490	1	8490	00	0.00	N	5	-510
347	20230626	9000	9000	9000	6710	22	152200	00	0.00	N	2	1110
348	20230623	7890	8030	8030	6110	534	3818940	00	0.00	N	2	840
349	20230622	7050	9480	9480	7050	61	432480	00	0.00	N	4	-1240
350	20230621	8290	8790	8790	8290	3	25370	00	0.00	N	2	640
351	20230620	7650	7760	7760	7650	200	1545500	00	0.00	N	4	-1340
352	20230619	8990	8980	8990	8980	109	978900	00	0.00	N	5	-630
353	20230616	9620	9620	9620	9620	1	9620	00	0.00	N	2	1240
354	20230615	8380	8200	8380	7260	161	1286140	00	0.00	N	5	-160
355	20230614	8540	8680	8680	6990	14	101200	00	0.00	N	2	950
356	20230613	7590	7010	7590	7000	52	365280	00	0.00	N	5	-400
357	20230612	7990	8580	8580	7010	122	857770	00	0.00	N	2	430
358	20230609	7560	9900	9900	7560	2	17460	00	0.00	N	5	-1080
359	20230608	8640	8640	8640	8640	116	1002240	00	0.00	N	5	-350
360	20230607	8990	8990	8990	8990	1	8990	00	0.00	N	1	1170
361	20230605	7820	8990	8990	7820	41	321790	00	0.00	N	4	-1380
362	20230602	9200	9200	9200	9200	1	9200	00	0.00	N	2	1160
363	20230601	8040	8040	8040	8040	1	8040	00	0.00	N	3	0
364	20230531	8040	10860	10860	8040	22	179710	00	0.00	N	4	-1410
365	20230530	9450	9450	9450	9450	1	9450	00	0.00	N	2	580
366	20230526	8870	7980	8870	7980	24	192410	00	0.00	N	5	-510
367	20230525	9380	9380	9380	9380	1	9380	00	0.00	N	1	1220
368	20230524	8160	8160	8160	8160	10	81600	00	0.00	N	4	-1430
369	20230523	9590	8500	9700	8500	1002	8519290	00	0.00	N	2	1090
370	20230522	8500	11480	11480	8500	3	28480	00	0.00	N	4	-1490
371	20230519	9990	9990	9990	9990	1	9990	00	0.00	N	2	1250
372	20230518	8740	7480	8790	7480	33	250720	00	0.00	N	5	-50
373	20230517	8790	8790	8790	8790	1	8790	00	0.00	N	1	1140
374	20230516	7650	7650	7650	7650	1	7650	00	0.00	N	4	-1350
375	20230515	9000	9000	9000	9000	1	9000	00	0.00	N	2	770
376	20230512	8230	8290	8290	7220	82	594120	00	0.00	N	2	1010
377	20230511	7220	8490	8490	7220	2	15710	00	0.00	N	4	-1270
378	20230510	8490	8490	8490	8490	1	8490	00	0.00	N	2	220
379	20230509	8270	8270	8270	8270	1	8270	00	0.00	N	2	1060
380	20230508	7210	7210	8450	7210	5	39770	00	0.00	N	5	-1250
381	20230504	8460	8470	8470	8460	13	110100	00	0.00	N	5	-30
382	20230503	8490	8490	8490	8490	1	8490	00	0.00	N	2	810
383	20230502	7680	7680	7680	7680	75	576000	00	0.00	N	5	-310
384	20230428	7990	7990	7990	7990	117	934830	00	0.00	N	5	-980
385	20230427	8970	8990	8990	7350	202	1487960	00	0.00	N	2	930
386	20230426	8040	8040	8040	8040	125	1005000	00	0.00	N	5	-330
387	20230425	8370	8380	8380	7230	113	831930	00	0.00	N	5	-130
388	20230424	8500	8500	8500	8500	118	1003000	00	0.00	N	5	-350
389	20230421	8850	6800	8890	6790	61	418450	00	0.00	N	2	870
390	20230420	7980	7980	7980	7980	0	0	00	0.00	N	3	-70
391	20230419	8050	8050	8050	8050	0	0	00	0.00	N	3	0
392	20230418	8050	8050	8050	8050	4	32200	00	0.00	N	5	-620
393	20230417	8670	8670	8670	8670	1	8670	00	0.00	N	3	0
394	20230414	8670	8670	8670	8670	116	1005720	00	0.00	N	5	-360
395	20230413	9030	8700	9030	8700	111	992430	00	0.00	N	5	-370
396	20230412	9400	9400	9400	9400	1	9400	00	0.00	N	2	900
397	20230411	8500	9600	9600	8500	217	1960000	00	0.00	N	4	-1500
398	20230410	10000	10000	10000	10000	1	10000	00	0.00	N	2	540
399	20230407	9460	9460	9460	8050	72	582720	00	0.00	N	5	-10
400	20230406	9470	9470	9470	9470	101	956470	00	0.00	N	4	-1670
401	20230405	11140	11140	11140	11140	1	11140	00	0.00	N	5	-210
402	20230404	11350	11350	11350	11350	1	11350	00	0.00	N	2	1450
403	20230403	9900	9900	9900	9900	1	9900	00	0.00	N	2	410
404	20230331	9490	9490	9490	9490	1	9490	00	0.00	N	2	1160
405	20230330	8330	8330	8330	8330	0	0	00	0.00	N	3	0
406	20230329	8330	8330	8330	8330	1	8330	00	0.00	N	3	0
407	20230328	8330	8330	8330	8330	100	833000	00	0.00	N	5	-530
408	20230327	8860	8860	8860	8860	1	8860	00	0.00	N	5	-30
409	20230324	8890	9490	9490	8100	33	270360	00	0.00	N	5	-630
410	20230323	9520	10990	10990	9520	6	59960	00	0.00	N	4	-1680
411	20230322	11200	11520	11520	11200	2	22720	00	0.00	N	2	1050
412	20230321	10150	10150	10150	10150	1	10150	00	0.00	N	2	1260
413	20230320	8890	8890	8890	8890	4	35560	00	0.00	N	5	-100
414	20230317	8990	9520	9520	8000	4	35510	00	0.00	N	2	690
415	20230316	8300	8300	8300	8300	12	99600	00	0.00	N	3	0
416	20230315	8300	8500	8500	8000	15	121950	00	0.00	N	5	-200
417	20230314	8500	9660	9660	8500	12	103160	00	0.00	N	4	-1490
418	20230313	9990	8220	9990	8220	51	420990	00	0.00	N	2	330
419	20230310	9660	12990	12990	9660	22	219130	00	0.00	N	4	-1700
420	20230309	11360	11360	11360	11360	1	11360	00	0.00	N	1	1480
421	20230308	9880	9880	9880	9880	2	19760	00	0.00	N	5	-120
422	20230307	10000	11750	11750	10000	4	41750	00	0.00	N	4	-1760
423	20230306	11760	11760	11760	11760	1	11760	00	0.00	N	2	1360
424	20230303	10400	8050	10400	8050	31	251900	00	0.00	N	2	930
425	20230302	9470	7220	9490	7220	18	134480	00	0.00	N	2	980
426	20230228	8490	8490	8490	8490	0	0	00	0.00	N	3	-10
427	20230227	8500	8500	8500	8500	0	0	00	0.00	N	3	0
428	20230224	8500	8500	8500	8500	13	110500	00	0.00	N	4	-1490
429	20230223	9990	10480	10480	9990	11	110380	00	0.00	N	5	-500
430	20230222	10490	10490	10490	10490	1	10490	00	0.00	N	3	0
431	20230221	10490	9220	10490	9220	21	194890	00	0.00	N	5	-350
432	20230220	10840	14600	14600	10840	7	83400	00	0.00	N	4	-1910
433	20230217	12750	12750	12750	12750	1	12750	00	0.00	N	2	1610
434	20230216	11140	11220	11220	8320	18	158370	00	0.00	N	2	1360
435	20230215	9780	9790	9790	8370	12	103270	00	0.00	N	5	-60
436	20230214	9840	9880	9880	8490	12	104620	00	0.00	N	5	-140
437	20230213	9980	9980	9980	9980	0	0	00	0.00	N	3	0
438	20230210	9980	7500	9980	7500	140	1054880	00	0.00	N	2	1160
439	20230209	8820	8820	8820	8820	48	423360	00	0.00	N	4	-1550
440	20230208	10370	10370	10370	10370	5	51850	00	0.00	N	4	-1820
441	20230207	12190	10370	12190	10370	5	53670	00	0.00	N	3	0
442	20230206	12190	12190	12190	12190	0	0	00	0.00	N	3	0
443	20230203	12190	12190	12190	12190	0	0	00	0.00	N	3	1500
444	20230202	10690	10690	10690	10690	0	0	00	0.00	N	3	1300
445	20230201	9390	9390	9390	9390	0	0	00	0.00	N	3	-500
446	20230131	9890	9890	9890	9890	1	9890	00	0.00	N	5	-100
447	20230130	9990	9990	9990	9990	0	0	00	0.00	N	3	-500
448	20230127	10490	10490	10490	10490	10	104900	00	0.00	N	3	0
449	20230126	10490	10500	10500	10490	11	115400	00	0.00	N	5	-10
450	20230125	10500	10500	10500	10500	0	0	00	0.00	N	3	0
451	20230120	10500	10500	10500	10500	0	0	00	0.00	N	3	0
452	20230119	10500	10500	10500	10500	0	0	00	0.00	N	3	0
453	20230118	10500	10500	10500	10500	0	0	00	0.00	N	3	0
454	20230117	10500	10500	10500	10500	0	0	00	0.00	N	3	0
455	20230116	10500	10500	10500	10500	0	0	00	0.00	N	3	0
456	20230113	10500	10500	10500	10500	0	0	00	0.00	N	3	0
457	20230112	10500	10500	10500	10500	0	0	00	0.00	N	3	-600
458	20230111	11100	11100	11100	11100	0	0	00	0.00	N	3	0
459	20230110	11100	11100	11100	11100	0	0	00	0.00	N	3	0
460	20230109	11100	11100	11100	11100	5	55500	00	0.00	N	3	0
461	20230106	11100	11100	11100	11100	1	11100	00	0.00	N	3	0
462	20230105	11100	11100	11100	11100	5	55500	00	0.00	N	3	0
463	20230104	11100	11100	11100	11100	10	111000	00	0.00	N	3	0
464	20230103	11100	11100	11100	11100	20	222000	00	0.00	N	3	0
465	20230102	11100	11100	11100	11100	10	111000	00	0.00	N	2	450
466	20221229	10650	9770	10650	8310	692	5762350	00	0.00	N	2	880
467	20221228	9770	8500	9770	8500	3	26770	00	0.00	N	1	1270