KissMeData/296520/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241118	665	665	665	665	1	665	00	0.00	N	5	-113
3	20241115	778	778	778	778	0	0	00	0.00	N	3	0
4	20241114	778	778	778	778	0	0	00	0.00	N	3	0
5	20241113	778	778	778	778	0	0	00	0.00	N	3	0
6	20241112	778	778	778	778	0	0	00	0.00	N	3	0
7	20241111	778	778	778	778	0	0	00	0.00	N	3	0
8	20241108	778	778	778	778	0	0	00	0.00	N	3	0
9	20241107	778	778	778	778	0	0	00	0.00	N	3	0
10	20241106	778	778	778	778	0	0	00	0.00	N	3	75
11	20241105	703	703	703	703	0	0	00	0.00	N	3	9
12	20241104	694	694	694	694	50	34700	00	0.00	N	5	-117
13	20241101	811	811	811	811	0	0	00	0.00	N	3	0
14	20241031	811	811	811	811	0	0	00	0.00	N	3	0
15	20241030	811	811	811	811	1	811	00	0.00	N	5	-77
16	20241029	888	888	888	888	0	0	00	0.00	N	3	0
17	20241028	888	888	888	888	0	0	00	0.00	N	3	0
18	20241025	888	888	888	888	0	0	00	0.00	N	3	0
19	20241024	888	888	888	888	0	0	00	0.00	N	3	0
20	20241023	888	888	888	888	0	0	00	0.00	N	3	0
21	20241022	888	888	888	888	0	0	00	0.00	N	3	0
22	20241021	888	1182	1182	888	15	17142	00	0.00	N	5	-140
23	20241018	1028	1028	1028	1028	5	5140	00	0.00	N	1	134
24	20241017	894	894	894	894	0	0	00	0.00	N	3	0
25	20241016	894	894	894	894	0	0	00	0.00	N	3	0
26	20241015	894	894	894	894	0	0	00	0.00	N	3	116
27	20241014	778	778	778	778	0	0	00	0.00	N	3	0
28	20241011	778	778	778	778	1	778	00	0.00	N	5	-63
29	20241010	841	1108	1108	841	6	6381	00	0.00	N	5	-123
30	20241008	964	964	964	964	5	4820	00	0.00	N	1	125
31	20241007	839	839	1110	839	12	12778	00	0.00	N	5	-127
32	20241004	966	966	966	966	0	0	00	0.00	N	3	0
33	20241002	966	1293	1293	966	6	7431	00	0.00	N	5	-159
34	20240930	1125	1125	1125	1125	1	1125	00	0.00	N	5	-194
35	20240927	1319	1319	1319	1319	1	1319	00	0.00	N	5	-229
36	20240926	1548	1548	1548	1548	1	1548	00	0.00	N	5	-269
37	20240925	1817	1817	1817	1817	2	3634	00	0.00	N	1	237
38	20240924	1580	1580	1580	1580	4	6320	00	0.00	N	1	206
39	20240923	1374	1374	1374	1374	6	8244	00	0.00	N	1	179
40	20240920	1195	1195	1195	1195	1	1195	00	0.00	N	5	-206
41	20240919	1401	1800	1800	1401	143	257001	00	0.00	N	5	-230
42	20240913	1631	1631	1631	1631	0	0	00	0.00	N	3	0
43	20240912	1631	1631	1631	1631	0	0	00	0.00	N	3	0
44	20240911	1631	1631	1631	1631	0	0	00	0.00	N	3	0
45	20240910	1631	1631	1631	1631	0	0	00	0.00	N	3	0
46	20240909	1631	1631	1631	1631	0	0	00	0.00	N	3	0
47	20240906	1631	1631	1631	1631	2	3262	00	0.00	N	5	-269
48	20240905	1900	1900	1900	1900	0	0	00	0.00	N	3	0
49	20240904	1900	1900	1900	1900	0	0	00	0.00	N	3	0
50	20240903	1900	1900	1900	1900	200	380000	00	0.00	N	5	-55
51	20240902	1955	1955	1955	1955	0	0	00	0.00	N	3	0
52	20240830	1955	1955	1955	1955	28	54740	00	0.00	N	1	255
53	20240829	1700	1700	1700	1700	0	0	00	0.00	N	3	0
54	20240828	1700	1700	1700	1700	0	0	00	0.00	N	3	0
55	20240827	1700	1700	1700	1700	0	0	00	0.00	N	3	0
56	20240826	1700	1700	1700	1700	0	0	00	0.00	N	3	0
57	20240823	1700	1700	1700	1700	0	0	00	0.00	N	3	0
58	20240822	1700	1700	1700	1700	0	0	00	0.00	N	3	0
59	20240821	1700	1700	1700	1700	28	47600	00	0.00	N	4	-300
60	20240820	2000	2000	2000	2000	200	400000	00	0.00	N	2	200
61	20240819	1800	1800	1800	1800	0	0	00	0.00	N	3	0
62	20240816	1800	1800	1800	1800	0	0	00	0.00	N	3	0
63	20240814	1800	1800	1800	1800	0	0	00	0.00	N	3	0
64	20240813	1800	1800	1800	1800	0	0	00	0.00	N	3	0
65	20240812	1800	1800	1800	1800	150	270000	00	0.00	N	3	0
66	20240809	1800	1800	1800	1800	793	1427400	00	0.00	N	5	-200
67	20240808	2000	2000	2000	2000	490	980000	00	0.00	N	2	50
68	20240807	1950	1950	1950	1950	0	0	00	0.00	N	3	0
69	20240806	1950	1950	1950	1950	0	0	00	0.00	N	3	0
70	20240805	1950	1950	1950	1950	0	0	00	0.00	N	3	0
71	20240802	1950	1950	1950	1950	0	0	00	0.00	N	3	0
72	20240801	1950	1950	1950	1950	99	193050	00	0.00	N	3	0
73	20240731	1950	1950	1950	1950	0	0	00	0.00	N	3	0
74	20240730	1950	1950	1950	1950	0	0	00	0.00	N	3	0
75	20240729	1950	1950	1950	1950	500	975000	00	0.00	N	3	0
76	20240726	1950	1950	1950	1950	500	975000	00	0.00	N	3	0
77	20240725	1950	1950	1950	1950	1	1950	00	0.00	N	5	-50
78	20240724	2000	2000	2000	2000	0	0	00	0.00	N	3	0
79	20240723	2000	2000	2000	2000	0	0	00	0.00	N	3	0
80	20240722	2000	2000	2000	2000	0	0	00	0.00	N	3	0
81	20240719	2000	2000	2000	2000	0	0	00	0.00	N	3	0
82	20240718	2000	2000	2000	2000	0	0	00	0.00	N	3	0
83	20240717	2000	2000	2000	2000	0	0	00	0.00	N	3	0
84	20240716	2000	2000	2000	2000	50	100000	00	0.00	N	3	0
85	20240715	2000	2000	2000	2000	0	0	00	0.00	N	3	0
86	20240712	2000	2000	2000	2000	1	2000	00	0.00	N	5	-50
87	20240711	2050	2050	2050	2050	1	2050	00	0.00	N	5	-170
88	20240710	2220	2220	2220	2220	0	0	00	0.00	N	3	-20
89	20240709	2240	1950	2240	1950	152	296980	00	0.00	N	1	290
90	20240708	1950	1950	1950	1950	0	0	00	0.00	N	3	-50
91	20240705	2000	2000	2000	2000	0	0	00	0.00	N	3	0
92	20240704	2000	2000	2000	2000	0	0	00	0.00	N	3	0
93	20240703	2000	2000	2000	2000	0	0	00	0.00	N	3	0
94	20240702	2000	2000	2000	2000	0	0	00	0.00	N	3	0
95	20240701	2000	2000	2000	2000	100	200000	00	0.00	N	3	0
96	20240628	2000	2000	2000	2000	0	0	00	0.00	N	3	0
97	20240627	2000	2000	2000	2000	257	514000	00	0.00	N	5	-95
98	20240626	2095	2095	2095	2095	6	12570	00	0.00	N	2	95
99	20240625	2000	2000	2000	2000	136	272000	00	0.00	N	2	215
100	20240624	1785	1785	1785	1785	0	0	00	0.00	N	3	0
101	20240621	1785	1785	1785	1785	0	0	00	0.00	N	3	0
102	20240620	1785	1785	1785	1785	0	0	00	0.00	N	3	0
103	20240619	1785	1785	1785	1785	1	1785	00	0.00	N	4	-315
104	20240618	2100	2100	2100	2100	0	0	00	0.00	N	3	0
105	20240617	2100	2005	2100	2005	505	1060025	00	0.00	N	2	100
106	20240614	2000	2000	2000	2000	50	100000	00	0.00	N	3	0
107	20240613	2000	2000	2000	2000	139	278000	00	0.00	N	3	0
108	20240612	2000	2000	2000	2000	500	1000000	00	0.00	N	2	100
109	20240611	1900	1900	1900	1900	0	0	00	0.00	N	3	0
110	20240610	1900	1890	1900	1890	295	559550	00	0.00	N	3	0
111	20240607	1900	1900	1900	1900	501	951900	00	0.00	N	2	220
112	20240605	1680	1680	1680	1680	600	1008000	00	0.00	N	2	47
113	20240604	1633	2185	2185	1633	101	220133	00	0.00	N	5	-267
114	20240603	1900	1900	1900	1900	0	0	00	0.00	N	3	0
115	20240531	1900	1900	1900	1900	100	190000	00	0.00	N	2	2
116	20240530	1898	1898	1898	1898	0	0	00	0.00	N	3	0
117	20240529	1898	1898	1898	1898	0	0	00	0.00	N	3	0
118	20240528	1898	1898	1898	1898	0	0	00	0.00	N	3	0
119	20240527	1898	1898	1898	1898	2	3796	00	0.00	N	1	247
120	20240524	1651	1651	1651	1651	1	1651	00	0.00	N	5	-210
121	20240523	1861	1861	1861	1861	0	0	00	0.00	N	3	0
122	20240522	1861	1861	1861	1861	0	0	00	0.00	N	3	0
123	20240521	1861	1861	1861	1861	0	0	00	0.00	N	3	0
124	20240520	1861	1861	1861	1861	1	1861	00	0.00	N	5	-324
125	20240517	2185	2185	2185	2185	0	0	00	0.00	N	3	0
126	20240516	2185	2185	2185	2185	0	0	00	0.00	N	3	0
127	20240514	2185	2185	2185	2185	0	0	00	0.00	N	3	0
128	20240513	2185	2185	2185	2185	70	152950	00	0.00	N	5	-65
129	20240510	2250	2250	2250	2250	1	2250	00	0.00	N	3	0
130	20240509	2250	2250	2250	2250	1	2250	00	0.00	N	2	115
131	20240508	2135	2135	2135	2135	0	0	00	0.00	N	3	0
132	20240507	2135	2135	2135	2135	500	1067500	00	0.00	N	5	-65
133	20240503	2200	2300	2300	2000	2512	5424975	00	0.00	N	3	0
134	20240502	2200	2200	2200	2200	68	149600	00	0.00	N	5	-95
135	20240430	2295	2500	2500	2295	12	29795	00	0.00	N	5	-5
136	20240429	2300	2295	2300	2295	34	78050	00	0.00	N	5	-45
137	20240426	2345	2900	2900	2210	839	1950400	00	0.00	N	5	-255
138	20240425	2600	2600	2600	2200	5304	11820400	00	0.00	N	2	310
139	20240424	2290	2290	2290	2290	12	27480	00	0.00	N	2	90
140	20240423	2200	2200	2300	2200	515	1134100	00	0.00	N	5	-185
141	20240422	2385	2300	2385	2300	4149	9546865	00	0.00	N	5	-140
142	20240419	2525	2525	2525	2525	190	479750	00	0.00	N	5	-75
143	20240418	2600	2600	2600	2600	1	2600	00	0.00	N	2	180
144	20240417	2420	2420	2420	2420	42	101640	00	0.00	N	4	-425
145	20240416	2845	2845	2845	2845	1	2845	00	0.00	N	5	-5
146	20240415	2850	2490	2850	2490	6	15300	00	0.00	N	2	360
147	20240412	2490	2600	2600	2490	5	12560	00	0.00	N	2	145
148	20240411	2345	2590	2590	2345	11	26040	00	0.00	N	5	-5
149	20240409	2350	2600	2600	2350	113	267875	00	0.00	N	5	-40
150	20240408	2390	2850	2850	2175	602	1313240	00	0.00	N	5	-120
151	20240405	2510	2800	2800	2490	3901	9788720	00	0.00	N	5	-70
152	20240404	2580	2680	2680	2580	2	5260	00	0.00	N	2	120
153	20240403	2460	3300	3300	2460	71	175500	00	0.00	N	4	-430
154	20240402	2890	2890	2890	2890	1	2890	00	0.00	N	2	320
155	20240401	2570	2570	2570	2570	1	2570	00	0.00	N	2	330
156	20240329	2240	2580	2580	2240	11	28040	00	0.00	N	5	-360
157	20240328	2600	2600	2600	2600	10	26000	00	0.00	N	2	270
158	20240327	2330	2700	2850	2300	1954	4615700	00	0.00	N	5	-370
159	20240326	2700	2695	2700	2155	415	1118315	00	0.00	N	2	320
160	20240325	2380	2380	2380	2380	190	452200	00	0.00	N	1	310
161	20240322	2070	2000	2070	1900	902	1866900	00	0.00	N	1	269
162	20240321	1801	1751	1957	1751	801	1443801	00	0.00	N	2	99
163	20240320	1702	2100	2100	1700	104	217204	00	0.00	N	5	-198
164	20240319	1900	2180	2300	1802	142	313582	00	0.00	N	5	-100
165	20240318	2000	2350	2350	2000	104	244050	00	0.00	N	5	-115
166	20240315	2115	2310	2655	2100	82	199365	00	0.00	N	5	-195
167	20240314	2310	3070	3070	2310	12	36080	00	0.00	N	5	-360
168	20240313	2670	2670	2670	2670	0	0	00	0.00	N	3	0
169	20240312	2670	2670	2670	2670	1	2670	00	0.00	N	5	-80
170	20240311	2750	3190	3190	2750	11	34650	00	0.00	N	5	-450
171	20240308	3200	3200	3200	3200	50	160000	00	0.00	N	3	0
172	20240307	3200	3200	3200	3200	50	160000	00	0.00	N	3	0
173	20240306	3200	3200	3200	3200	50	160000	00	0.00	N	3	0
174	20240305	3200	3200	3200	3200	100	320000	00	0.00	N	3	0
175	20240304	3200	3000	3200	3000	176	546240	00	0.00	N	3	0
176	20240229	3200	3290	3290	2805	36	109570	00	0.00	N	5	-20
177	20240228	3220	2800	3220	2800	3	8820	00	0.00	N	5	-10
178	20240227	3230	4345	4345	3230	302	1012405	00	0.00	N	5	-550
179	20240226	3780	3780	3780	3780	320	1209600	00	0.00	N	5	-110
180	20240223	3890	3890	3890	3890	90	350100	00	0.00	N	5	-90
181	20240222	3980	3980	3980	3980	1	3980	00	0.00	N	5	-220
182	20240221	4200	4100	4200	3165	584	1855385	00	0.00	N	2	480
183	20240220	3720	3720	3720	3720	2	7440	00	0.00	N	2	480
184	20240219	3240	3240	3240	3240	1	3240	00	0.00	N	2	90
185	20240216	3150	2800	3150	2800	51	143150	00	0.00	N	2	350
186	20240215	2800	2950	2950	2800	11	32300	00	0.00	N	5	-155
187	20240214	2955	2955	2955	2955	5	14775	00	0.00	N	5	-85
188	20240213	3040	2645	3040	2645	111	297940	00	0.00	N	1	395
189	20240208	2645	2300	2645	2300	101	249895	00	0.00	N	1	345
190	20240207	2300	2300	2300	2300	5	11500	00	0.00	N	5	-200
191	20240206	2500	3105	3105	2500	101	313000	00	0.00	N	5	-200
192	20240205	2700	2700	2700	2700	1	2700	00	0.00	N	5	-450
193	20240202	3150	3150	3150	3150	0	0	00	0.00	N	3	0
194	20240201	3150	3150	3150	3150	0	0	00	0.00	N	3	0
195	20240131	3150	3150	3150	3150	0	0	00	0.00	N	3	0
196	20240130	3150	3150	3150	3150	0	0	00	0.00	N	3	0
197	20240129	3150	3150	3150	3150	6	18900	00	0.00	N	3	0
198	20240126	3150	3150	3150	3150	150	472500	00	0.00	N	3	0
199	20240125	3150	3150	3150	3150	0	0	00	0.00	N	3	0
200	20240124	3150	3150	3150	3150	0	0	00	0.00	N	3	0
201	20240123	3150	3150	3150	3150	39	122850	00	0.00	N	3	0
202	20240122	3150	3150	3150	3150	0	0	00	0.00	N	3	0
203	20240119	3150	3150	3150	3150	3	9450	00	0.00	N	3	0
204	20240118	3150	3150	3150	3150	300	945000	00	0.00	N	3	0
205	20240117	3150	3150	3150	3150	600	1890000	00	0.00	N	3	0
206	20240116	3150	3150	3150	3150	501	1578150	00	0.00	N	3	0
207	20240115	3150	3150	3150	3150	100	315000	00	0.00	N	3	0
208	20240112	3150	3150	3150	3150	50	157500	00	0.00	N	3	0
209	20240111	3150	3150	3150	3150	150	472500	00	0.00	N	3	0
210	20240110	3150	3150	3150	3150	150	472500	00	0.00	N	3	0
211	20240109	3150	3150	3150	3150	100	315000	00	0.00	N	3	0
212	20240108	3150	3150	3150	3150	0	0	00	0.00	N	3	-50
213	20240105	3200	3200	3200	3200	0	0	00	0.00	N	3	-75
214	20240104	3275	3275	3275	3275	0	0	00	0.00	N	3	0
215	20240103	3275	3275	3275	3275	0	0	00	0.00	N	3	0
216	20240102	3275	3275	3275	3275	0	0	00	0.00	N	3	0
217	20231228	3275	2805	3275	2805	2	6080	00	0.00	N	5	-25
218	20231227	3300	3300	3300	3300	0	0	02	0.00	N	3	0
219	20231226	3300	3200	3300	3200	198	652400	00	0.00	N	2	10
220	20231222	3290	3290	3290	3290	0	0	00	0.00	N	3	-10
221	20231221	3300	3290	3300	3290	200	659990	00	0.00	N	5	-90
222	20231220	3390	3205	3390	3205	129	413630	00	0.00	N	2	90
223	20231219	3300	3150	3300	3100	303	949500	00	0.00	N	2	100
224	20231218	3200	3005	3200	3000	151	453300	00	0.00	N	5	-80
225	20231215	3280	3280	3280	3280	0	0	00	0.00	N	3	0
226	20231214	3280	3280	3280	3280	0	0	00	0.00	N	3	-5
227	20231213	3285	3285	3285	3285	400	1314000	00	0.00	N	5	-95
228	20231212	3380	3380	3380	3380	100	338000	00	0.00	N	2	50
229	20231211	3330	3330	3335	3330	2030	6759950	00	0.00	N	5	-570
230	20231208	3900	3900	3900	3900	0	0	00	0.00	N	3	0
231	20231207	3900	3900	3900	3900	0	0	00	0.00	N	3	0
232	20231206	3900	3490	3900	3100	255	892230	00	0.00	N	2	485
233	20231205	3415	4010	4010	3415	49	168505	00	0.00	N	4	-600
234	20231204	4015	4015	4015	4015	1	4015	00	0.00	N	2	515
235	20231201	3500	3000	3555	3000	301	918555	00	0.00	N	2	400
236	20231130	3100	2765	3100	2765	202	559200	00	0.00	N	2	335
237	20231129	2765	3250	3250	2765	2	6015	00	0.00	N	4	-485
238	20231128	3250	3250	3250	3250	10	32500	00	0.00	N	3	0
239	20231127	3250	3250	3250	3200	199	641750	00	0.00	N	5	-240
240	20231124	3490	3230	3490	3230	1702	5499720	00	0.00	N	5	-310
241	20231123	3800	4000	4000	3800	900	3520000	00	0.00	N	5	-350
242	20231122	4150	4150	4150	4150	10	41500	00	0.00	N	5	-50
243	20231121	4200	4200	4200	4200	0	0	00	0.00	N	3	-100
244	20231120	4300	4300	4300	4300	0	0	00	0.00	N	3	-100
245	20231117	4400	4400	4400	4400	0	0	00	0.00	N	3	-100
246	20231116	4500	4500	4500	4500	0	0	00	0.00	N	3	0
247	20231115	4500	4500	4500	4500	0	0	00	0.00	N	3	0
248	20231114	4500	4500	4500	4500	149	670500	00	0.00	N	3	0
249	20231113	4500	4500	4500	4500	0	0	00	0.00	N	3	0
250	20231110	4500	4500	4500	4500	0	0	00	0.00	N	3	-100
251	20231109	4600	4600	4600	4600	0	0	00	0.00	N	3	0
252	20231108	4600	4600	4600	4600	0	0	00	0.00	N	3	-65
253	20231107	4665	4665	4665	4665	1	4665	00	0.00	N	5	-135
254	20231106	4800	4800	4800	4800	0	0	00	0.00	N	3	-105
255	20231103	4905	4905	4905	4905	300	1471500	00	0.00	N	5	-145
256	20231102	5050	4905	5050	4905	301	1476550	00	0.00	N	3	0
257	20231101	5050	5050	5050	5050	200	1010000	00	0.00	N	5	-150
258	20231031	5200	5050	5200	5050	201	1015200	00	0.00	N	3	0
259	20231030	5200	5050	5200	5050	201	1015200	00	0.00	N	3	0
260	20231027	5200	5010	5200	5010	201	1007200	00	0.00	N	2	50
261	20231026	5150	5150	5150	5150	200	1030000	00	0.00	N	5	-150
262	20231025	5300	5300	5300	5300	1	5300	00	0.00	N	2	300
263	20231024	5000	4855	5000	4855	301	1461500	00	0.00	N	3	0
264	20231023	5000	5000	5000	5000	2	10000	00	0.00	N	3	0
265	20231020	5000	4855	5000	4855	301	1461500	00	0.00	N	3	0
266	20231019	5000	4855	5000	4855	301	1461500	00	0.00	N	3	0
267	20231018	5000	5000	5000	5000	1	5000	00	0.00	N	2	200
268	20231017	4800	4800	4800	4800	184	883200	00	0.00	N	3	0
269	20231016	4800	4800	4800	4800	0	0	00	0.00	N	3	0
270	20231013	4800	4800	4800	4800	0	0	00	0.00	N	3	-55
271	20231012	4855	4855	4855	4855	300	1456500	00	0.00	N	5	-145
272	20231011	5000	5000	5000	5000	0	0	00	0.00	N	3	-100
273	20231010	5100	5100	5100	5100	0	0	00	0.00	N	3	-40
274	20231006	5140	5140	5140	5140	200	1028000	00	0.00	N	5	-150
275	20231005	5290	4995	5290	4995	201	1004290	00	0.00	N	2	150
276	20231004	5140	5140	5140	5140	200	1028000	00	0.00	N	5	-150
277	20230927	5290	5290	5290	5290	200	1058000	00	0.00	N	5	-150
278	20230926	5440	5440	5440	5440	200	1088000	00	0.00	N	5	-160
279	20230925	5600	5600	5600	5600	200	1120000	00	0.00	N	5	-610
280	20230922	6210	6210	6210	6210	1	6210	00	0.00	N	1	810
281	20230921	5400	5400	5400	5400	1	5400	00	0.00	N	2	390
282	20230920	5010	5010	5010	5010	200	1002000	00	0.00	N	5	-140
283	20230919	5150	5150	5150	5150	200	1030000	00	0.00	N	5	-150
284	20230918	5300	5300	5300	5300	200	1060000	00	0.00	N	5	-200
285	20230915	5500	5500	5500	5500	1	5500	00	0.00	N	2	350
286	20230914	5150	5150	5150	5150	0	0	00	0.00	N	3	0
287	20230913	5150	5150	5150	5150	200	1030000	00	0.00	N	5	-150
288	20230912	5300	5150	5300	5150	201	1035300	00	0.00	N	3	0
289	20230911	5300	5150	5300	5150	201	1035300	00	0.00	N	3	0
290	20230908	5300	5300	5300	5300	0	0	00	0.00	N	3	0
291	20230907	5300	5300	5300	5300	0	0	00	0.00	N	3	0
292	20230906	5300	5300	5300	5300	0	0	00	0.00	N	3	-40
293	20230905	5340	5340	5340	5340	0	0	00	0.00	N	3	0
294	20230904	5340	5340	5340	5340	0	0	00	0.00	N	3	0
295	20230901	5340	5340	5340	5340	200	1068000	00	0.00	N	5	-160
296	20230831	5500	5500	5500	5500	1	5500	00	0.00	N	2	380
297	20230830	5120	5120	5120	5120	0	0	00	0.00	N	3	0
298	20230829	5120	5120	5120	5120	200	1024000	00	0.00	N	5	-150
299	20230828	5270	5270	5270	5270	200	1054000	00	0.00	N	5	-150
300	20230825	5420	5420	5420	5420	0	0	00	0.00	N	3	0
301	20230824	5420	5420	5420	5420	0	0	00	0.00	N	3	0
302	20230823	5420	5420	5420	5420	0	0	00	0.00	N	3	0
303	20230822	5420	5420	5420	5420	0	0	00	0.00	N	3	0
304	20230821	5420	5420	5420	5420	200	1084000	00	0.00	N	5	-160
305	20230818	5580	5580	5580	5580	1	5580	00	0.00	N	1	725
306	20230817	4855	4855	4855	4855	300	1456500	00	0.00	N	5	-145
307	20230816	5000	5000	5000	5000	0	0	00	0.00	N	3	0
308	20230814	5000	5000	5000	5000	0	0	00	0.00	N	3	0
309	20230811	5000	5000	5000	5000	0	0	00	0.00	N	3	0
310	20230810	5000	5000	5000	5000	0	0	00	0.00	N	3	0
311	20230809	5000	5000	5000	5000	0	0	00	0.00	N	3	0
312	20230808	5000	5000	5000	5000	0	0	00	0.00	N	3	0
313	20230807	5000	5000	5000	5000	0	0	00	0.00	N	3	0
314	20230804	5000	5000	5000	5000	61	305000	00	0.00	N	3	0
315	20230803	5000	5000	5000	5000	0	0	00	0.00	N	3	0
316	20230802	5000	5000	5000	5000	0	0	00	0.00	N	3	0
317	20230801	5000	5000	5000	5000	0	0	00	0.00	N	3	0
318	20230731	5000	5340	5340	5000	1200	6068000	00	0.00	N	5	-500
319	20230728	5500	5500	5500	5500	0	0	00	0.00	N	3	0
320	20230727	5500	5500	5500	5500	0	0	00	0.00	N	3	0
321	20230726	5500	5500	5500	5500	0	0	00	0.00	N	3	0
322	20230725	5500	5500	5500	5500	0	0	00	0.00	N	3	0
323	20230724	5500	5500	5500	5500	1	5500	00	0.00	N	3	0
324	20230721	5500	4680	5500	4680	2	10180	00	0.00	N	3	0
325	20230720	5500	5500	5500	5500	0	0	00	0.00	N	3	0
326	20230719	5500	5500	5500	5500	0	0	00	0.00	N	3	0
327	20230718	5500	5500	5500	5500	0	0	00	0.00	N	3	0
328	20230717	5500	5500	5500	5500	3000	16500000	00	0.00	N	3	0
329	20230714	5500	5500	5500	5500	0	0	00	0.00	N	3	0
330	20230713	5500	5500	5500	5500	1101	6055500	00	0.00	N	2	160
331	20230712	5340	5340	5340	5340	0	0	00	0.00	N	3	0
332	20230711	5340	5340	5340	5340	0	0	00	0.00	N	3	0
333	20230710	5340	5340	5340	5340	0	0	00	0.00	N	3	0
334	20230707	5340	5340	5340	5340	100	534000	00	0.00	N	5	-160
335	20230706	5500	4680	5500	4680	303	1665640	00	0.00	N	3	0
336	20230705	5500	5500	5500	5500	0	0	00	0.00	N	3	0
337	20230704	5500	5340	5500	5340	202	1079000	00	0.00	N	3	0
338	20230703	5500	5500	5500	5500	200	1100000	00	0.00	N	5	-490
339	20230630	5990	6000	6000	5990	3	17990	00	0.00	N	2	90
340	20230629	5900	5900	5900	5900	230	1357000	00	0.00	N	5	-340
341	20230628	6240	6240	6240	6240	0	0	00	0.00	N	3	0
342	20230627	6240	6240	6240	6240	0	0	00	0.00	N	3	0
343	20230626	6240	6240	6240	6240	0	0	00	0.00	N	3	0
344	20230623	6240	6300	6300	6240	3	18780	00	0.00	N	2	370
345	20230622	5870	6000	6000	5870	1856	11135870	00	0.00	N	5	-430
346	20230621	6300	6300	6830	6300	3751	23684300	00	0.00	N	3	0
347	20230620	6300	5900	6780	5020	1213	7241100	00	0.00	N	2	400