KissMeData/426550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240214	6300	6300	6300	6300	0	0	00	0.00	N	0	0
3	20240213	6300	6300	6300	6300	0	0	00	0.00	N	0	0
4	20240208	6300	6300	6300	6300	0	0	00	0.00	N	0	0
5	20240207	6300	6300	6300	6300	0	0	00	0.00	N	0	0
6	20240206	6300	6300	6300	6300	0	0	00	0.00	N	0	0
7	20240205	6300	6300	6300	6300	0	0	00	0.00	N	0	0
8	20240202	6300	6300	6300	6300	0	0	00	0.00	N	0	0
9	20240201	6300	6300	6300	6300	0	0	00	0.00	N	0	0
10	20240131	6300	6300	6300	6300	0	0	00	0.00	N	0	0
11	20240130	6300	6300	6300	6300	0	0	00	0.00	N	0	0
12	20240129	6300	6300	6300	6300	0	0	00	0.00	N	0	0
13	20240126	6300	6300	6300	6300	0	0	00	0.00	N	0	0
14	20240125	6300	6300	6300	6300	0	0	00	0.00	N	0	0
15	20240124	6300	6300	6300	6300	0	0	00	0.00	N	0	0
16	20240123	6300	6300	6300	6300	0	0	00	0.00	N	0	0
17	20240122	6300	6300	6300	6300	0	0	00	0.00	N	0	0
18	20240119	6300	6300	6300	6300	0	0	00	0.00	N	0	0
19	20240118	6300	5770	6400	5620	761407	4623726210	00	0.00	N	2	590
20	20240117	5710	5670	6090	5620	556534	3250361640	00	0.00	N	2	50
21	20240116	5660	5740	5800	5300	314661	1746129380	00	0.00	N	5	-80
22	20240115	5740	5750	6170	5570	537445	3143762160	00	0.00	N	2	120
23	20240112	5620	4950	5860	4900	1447467	7758679565	00	0.00	N	2	920
24	20240111	4700	4645	4800	4190	863407	3870920510	00	0.00	N	2	155
25	20240110	4545	3990	4645	3855	826984	3447210560	00	0.00	N	2	580
26	20240109	3965	3720	3970	3685	619544	2396657525	00	0.00	N	2	280
27	20240108	3685	3350	3715	3350	708965	2544959210	00	0.00	N	2	400
28	20240105	3285	3195	3320	3115	412938	1331935850	00	0.00	N	2	135
29	20240104	3150	2820	3190	2820	932153	2848131695	00	0.00	N	2	335
30	20240103	2815	2795	2830	2740	125925	349908725	00	0.00	N	3	0
31	20240102	2815	2895	2895	2785	117776	332900970	00	0.00	N	5	-15
32	20231228	2830	2780	2910	2760	168536	474301000	00	0.00	N	2	10
33	20231227	2820	2965	2965	2745	283121	799971880	00	0.00	N	5	-100
34	20231226	2920	2965	3025	2900	273258	802372685	00	0.00	N	5	-60
35	20231222	2980	2960	3010	2885	305340	901409405	00	0.00	N	2	5
36	20231221	2975	2870	3040	2815	505303	1498179940	00	0.00	N	2	95
37	20231220	2880	2820	2880	2735	277370	772256265	00	0.00	N	2	70
38	20231219	2810	2880	2930	2795	274093	779161780	00	0.00	N	5	-140
39	20231218	2950	2940	2980	2840	216967	632169915	00	0.00	N	2	15
40	20231215	2935	2795	2945	2755	379122	1089455825	00	0.00	N	2	90
41	20231214	2845	2640	2965	2585	1661764	4648770780	00	0.00	N	2	170
42	20231213	2675	2625	2720	2570	341492	904149050	00	0.00	N	2	15
43	20231212	2660	2395	2780	2395	2717465	7088432075	00	0.00	N	2	285
44	20231211	2375	2420	2420	2310	53624	125977930	00	0.00	N	5	-20
45	20231208	2395	2420	2420	2370	16660	39860560	00	0.00	N	2	5
46	20231207	2390	2430	2430	2375	17329	41362630	00	0.00	N	5	-40
47	20231206	2430	2390	2445	2365	51239	123744620	00	0.00	N	5	-10
48	20231205	2440	2525	2525	2350	57931	140892330	00	0.00	N	5	-85
49	20231204	2525	2590	2590	2455	45134	114078600	00	0.00	N	5	-45
50	20231201	2570	2500	2590	2470	109924	280004400	00	0.00	N	2	80
51	20231130	2490	2495	2495	2445	18451	45394365	00	0.00	N	2	35
52	20231129	2455	2400	2475	2400	27249	66513270	00	0.00	N	2	5
53	20231128	2450	2485	2515	2355	104200	254315785	00	0.00	N	5	-25
54	20231127	2475	2380	2540	2375	147971	365765685	00	0.00	N	2	70
55	20231124	2405	2300	2430	2285	146113	344939010	00	0.00	N	2	125
56	20231123	2280	2300	2300	2250	22200	50492805	00	0.00	N	5	-5
57	20231122	2285	2300	2305	2270	27543	62848785	00	0.00	N	5	-15
58	20231121	2300	2340	2340	2255	70992	160700060	00	0.00	N	2	5
59	20231120	2295	2295	2345	2250	37716	86059450	00	0.00	N	2	5
60	20231117	2290	2300	2340	2275	46506	106707325	00	0.00	N	5	-15
61	20231116	2305	2315	2350	2290	26058	60106700	00	0.00	N	5	-10
62	20231115	2315	2345	2350	2290	102831	237823350	00	0.00	N	2	25
63	20231114	2290	2370	2385	2250	99058	227031390	00	0.00	N	2	40
64	20231113	2250	2365	2415	2250	164041	377695915	00	0.00	N	5	-150
65	20231110	2400	2470	2470	2350	95803	229686145	00	0.00	N	5	-70
66	20231109	2470	2520	2570	2465	70281	176592165	00	0.00	N	5	-105
67	20231108	2575	2495	2590	2400	99542	247049950	00	0.00	N	2	130
68	20231107	2445	2495	2570	2425	124626	309622080	00	0.00	N	5	-95
69	20231106	2540	2555	2635	2470	271736	694998745	00	0.00	N	5	-10
70	20231103	2550	2265	2550	2240	881456	2144225740	00	0.00	N	2	300
71	20231102	2250	2255	2275	2205	90723	202415685	00	0.00	N	2	5
72	20231101	2245	2210	2290	2170	95679	213865985	00	0.00	N	2	50
73	20231031	2195	2190	2225	2150	51372	111455180	00	0.00	N	2	5
74	20231030	2190	2295	2320	2185	122370	273320875	00	0.00	N	5	-115
75	20231027	2305	2275	2375	2240	99625	229562750	00	0.00	N	2	5
76	20231026	2300	2270	2360	2245	47427	108948705	00	0.00	N	3	0
77	20231025	2300	2265	2345	2225	112840	258046765	00	0.00	N	2	35
78	20231024	2265	2295	2305	2200	89035	199870930	00	0.00	N	5	-10
79	20231023	2275	2230	2335	2195	161897	368143355	00	0.00	N	2	85
80	20231020	2190	2230	2235	2100	410033	892068850	00	0.00	N	5	-90
81	20231019	2280	2455	2480	2260	386266	902971925	00	0.00	N	5	-200
82	20231018	2480	2710	2755	2385	950811	2375743990	00	0.00	N	5	-275
83	20231017	2755	2855	2920	2745	454787	1291123020	00	0.00	N	5	-85
84	20231016	2840	2735	2875	2700	616274	1726859860	00	0.00	N	2	95
85	20231013	2745	2800	2970	2660	2294805	6371637745	00	0.00	N	5	-55
86	20231012	2799	2799	2799	2799	0	0	00	0.00	N	0	0
87	20231011	2799	2799	2799	2799	0	0	00	0.00	N	0	0
88	20231010	2799	2799	2799	2799	0	0	00	0.00	N	0	0
89	20231006	2799	2799	2799	2799	0	0	00	0.00	N	0	0
90	20231005	2799	2799	2799	2799	0	0	00	0.00	N	0	0
91	20231004	2799	2799	2799	2799	0	0	00	0.00	N	0	0
92	20230927	2799	2799	2799	2799	0	0	00	0.00	N	0	0
93	20230926	2799	2799	2799	2799	0	0	00	0.00	N	0	0
94	20230925	2799	2799	2799	2799	0	0	00	0.00	N	0	0
95	20230922	2799	2799	2799	2799	0	0	00	0.00	N	0	0
96	20230921	2799	2799	2799	2799	0	0	00	0.00	N	0	0
97	20230920	2799	2799	2799	2799	0	0	00	0.00	N	0	0
98	20230919	2799	2799	2799	2799	0	0	00	0.00	N	0	0
99	20230918	2799	2799	2799	2799	0	0	00	0.00	N	0	0
100	20230915	2799	2799	2799	2799	0	0	00	0.00	N	0	0
101	20230914	2799	2799	2799	2799	0	0	00	0.00	N	0	0
102	20230913	2799	2799	2799	2799	0	0	00	0.00	N	0	0
103	20230912	2799	2799	2799	2799	0	0	00	0.00	N	0	0
104	20230911	2799	2799	2799	2799	0	0	00	0.00	N	0	0
105	20230908	2799	2799	2799	2799	0	0	00	0.00	N	0	0
106	20230907	2799	2799	2799	2799	0	0	00	0.00	N	0	0
107	20230906	2799	2799	2799	2799	0	0	00	0.00	N	0	0
108	20230905	2799	2799	2799	2799	0	0	00	0.00	N	0	0
109	20230904	2799	2799	2799	2799	0	0	00	0.00	N	0	0
110	20230901	2799	2799	2799	2799	0	0	00	0.00	N	0	0
111	20230831	2799	2799	2799	2799	0	0	00	0.00	N	0	0
112	20230830	2799	2799	2799	2799	0	0	00	0.00	N	0	0
113	20230829	2799	2799	2799	2799	0	0	00	0.00	N	0	0
114	20230828	2799	2799	2799	2799	0	0	00	0.00	N	0	0
115	20230825	2799	2799	2799	2799	0	0	00	0.00	N	0	0
116	20230824	2799	2799	2799	2799	0	0	00	0.00	N	0	0
117	20230823	2799	2799	2799	2799	0	0	00	0.00	N	0	0
118	20230822	2799	2799	2799	2799	0	0	00	0.00	N	0	0
119	20230821	2799	2799	2799	2799	0	0	00	0.00	N	0	0
120	20230818	2799	2799	2799	2799	0	0	00	0.00	N	0	0
121	20230817	2799	2799	2799	2799	0	0	00	0.00	N	0	0
122	20230816	2799	2799	2799	2799	0	0	00	0.00	N	0	0
123	20230814	2799	2799	2799	2799	0	0	00	0.00	N	0	0
124	20230811	2799	2799	2799	2799	0	0	00	0.00	N	0	0
125	20230810	2799	2799	2799	2799	0	0	00	0.00	N	0	0
126	20230809	2799	2799	2799	2799	0	0	00	0.00	N	0	0
127	20230808	2799	2799	2799	2799	0	0	00	0.00	N	0	0
128	20230807	2799	2799	2799	2799	0	0	00	0.00	N	0	0
129	20230804	2799	2799	2799	2799	0	0	00	0.00	N	0	0
130	20230803	2799	2799	2799	2799	0	0	00	0.00	N	0	0
131	20230802	2799	2799	2799	2799	0	0	00	0.00	N	0	0
132	20230801	2799	2799	2799	2799	0	0	00	0.00	N	0	0
133	20230731	2799	2799	2799	2799	0	0	00	0.00	N	0	0
134	20230728	2799	2799	2799	2799	0	0	00	0.00	N	0	0
135	20230727	2799	2799	2799	2799	0	0	00	0.00	N	0	0
136	20230726	2799	2799	2799	2799	0	0	00	0.00	N	0	0
137	20230725	2799	2799	2799	2799	0	0	00	0.00	N	0	0
138	20230724	2799	2799	2799	2799	0	0	00	0.00	N	0	0
139	20230721	2799	2799	2799	2799	0	0	00	0.00	N	0	0
140	20230720	2799	2799	2799	2799	0	0	00	0.00	N	0	0
141	20230719	2799	2799	2799	2799	0	0	00	0.00	N	0	0
142	20230718	2799	2799	2799	2799	0	0	00	0.00	N	0	0
143	20230717	2799	2799	2799	2799	0	0	00	0.00	N	0	0
144	20230714	2799	2799	2799	2799	0	0	00	0.00	N	0	0
145	20230713	2799	2799	2799	2799	0	0	00	0.00	N	0	0
146	20230712	2799	2799	2799	2799	0	0	00	0.00	N	0	0
147	20230711	2799	2799	2799	2799	0	0	00	0.00	N	0	0
148	20230710	2799	2799	2799	2799	0	0	00	0.00	N	0	0
149	20230707	2799	2799	2799	2799	0	0	00	0.00	N	0	0
150	20230706	2799	2799	2799	2799	0	0	00	0.00	N	0	0
151	20230705	2799	2799	2799	2799	0	0	00	0.00	N	0	0
152	20230704	2799	2799	2799	2799	0	0	00	0.00	N	0	0
153	20230703	2799	2799	2799	2799	0	0	00	0.00	N	0	0
154	20230630	2325	2325	2325	2325	0	0	00	0.00	N	0	0
155	20230629	2325	2325	2325	2325	0	0	00	0.00	N	0	0
156	20230628	2325	2325	2325	2325	0	0	00	0.00	N	0	0
157	20230627	2325	2325	2325	2325	0	0	00	0.00	N	0	0
158	20230626	2325	2325	2325	2325	0	0	00	0.00	N	0	0
159	20230623	2325	2325	2325	2325	0	0	00	0.00	N	0	0
160	20230622	2325	2325	2325	2325	0	0	00	0.00	N	0	0
161	20230621	2325	2325	2325	2325	0	0	00	0.00	N	0	0
162	20230620	2325	2325	2325	2325	0	0	00	0.00	N	0	0
163	20230619	2325	2325	2325	2325	0	0	00	0.00	N	0	0
164	20230616	2325	2325	2325	2325	0	0	00	0.00	N	0	0
165	20230615	2325	2325	2325	2325	0	0	00	0.00	N	0	0
166	20230614	2325	2325	2325	2325	0	0	00	0.00	N	0	0
167	20230613	2325	2325	2325	2325	0	0	00	0.00	N	0	0
168	20230612	2325	2325	2325	2325	0	0	00	0.00	N	0	0
169	20230609	2325	2325	2325	2325	0	0	00	0.00	N	0	0
170	20230608	2325	2325	2325	2325	0	0	00	0.00	N	0	0
171	20230607	2325	2325	2325	2325	0	0	00	0.00	N	0	0
172	20230605	2325	2325	2325	2325	0	0	00	0.00	N	0	0
173	20230602	2325	2325	2325	2325	0	0	00	0.00	N	0	0
174	20230601	2325	2325	2325	2325	0	0	00	0.00	N	0	0
175	20230531	2325	2325	2325	2325	0	0	00	0.00	N	0	0
176	20230530	2325	2325	2325	2325	0	0	00	0.00	N	0	0
177	20230526	2325	2325	2325	2325	0	0	00	0.00	N	0	0
178	20230525	2325	2325	2325	2325	0	0	00	0.00	N	0	0
179	20230524	2325	2325	2325	2325	0	0	00	0.00	N	0	0
180	20230523	2325	2325	2325	2325	0	0	00	0.00	N	0	0
181	20230522	2325	2325	2325	2325	0	0	00	0.00	N	0	0
182	20230519	2325	2325	2325	2325	0	0	00	0.00	N	0	0
183	20230518	2325	2325	2325	2325	0	0	00	0.00	N	0	0
184	20230517	2325	2325	2325	2325	0	0	00	0.00	N	0	0
185	20230516	2325	2325	2325	2325	0	0	00	0.00	N	0	0
186	20230515	2325	2325	2325	2325	0	0	00	0.00	N	0	0
187	20230512	2325	2305	2325	2275	29465	68094955	00	0.00	N	2	55
188	20230511	2270	2280	2360	2245	23614	54517600	00	0.00	N	2	10
189	20230510	2260	2240	2260	2230	8343	18747840	00	0.00	N	2	25
190	20230509	2235	2230	2250	2230	4640	10406420	00	0.00	N	2	5
191	20230508	2230	2215	2230	2215	1798	3994195	00	0.00	N	2	15
192	20230504	2215	2210	2235	2205	12150	26862735	00	0.00	N	5	-20
193	20230503	2235	2215	2250	2210	4194	9297340	00	0.00	N	3	0
194	20230502	2235	2195	2235	2185	25474	56486800	00	0.00	N	2	20
195	20230428	2215	2220	2225	2190	8317	18289515	00	0.00	N	5	-5
196	20230427	2220	2230	2250	2195	7531	16781820	00	0.00	N	5	-10
197	20230426	2230	2245	2245	2205	18907	41955585	00	0.00	N	2	10
198	20230425	2220	2210	2220	2185	8945	19662475	00	0.00	N	2	20
199	20230424	2200	2190	2200	2185	10736	23479995	00	0.00	N	2	10
200	20230421	2190	2200	2210	2190	28621	62845255	00	0.00	N	5	-10
201	20230420	2200	2180	2200	2170	11182	24386255	00	0.00	N	2	10
202	20230419	2190	2180	2200	2170	17441	38043685	00	0.00	N	2	5
203	20230418	2185	2180	2185	2170	14197	30948590	00	0.00	N	3	0
204	20230417	2185	2185	2200	2150	36007	77826580	00	0.00	N	2	35
205	20230414	2150	2170	2195	2140	12828	27765275	00	0.00	N	5	-25
206	20230413	2175	2195	2195	2170	6281	13725550	00	0.00	N	5	-20
207	20230412	2195	2180	2195	2180	11025	24066920	00	0.00	N	5	-5
208	20230411	2200	2195	2200	2170	5561	12111145	00	0.00	N	2	10
209	20230410	2190	2210	2210	2170	126	277290	00	0.00	N	5	-10
210	20230407	2200	2200	2200	2185	6341	13898315	00	0.00	N	3	0
211	20230406	2200	2185	2210	2180	23848	52288300	00	0.00	N	5	-10
212	20230405	2210	2200	2215	2190	5884	12952280	00	0.00	N	2	15
213	20230404	2195	2220	2220	2185	3707	8111085	00	0.00	N	5	-5
214	20230403	2200	2225	2225	2185	3939	8649065	00	0.00	N	5	-20
215	20230331	2220	2220	2250	2195	7542	16640585	00	0.00	N	2	20
216	20230330	2200	2180	2200	2150	42773	93562930	00	0.00	N	2	40
217	20230329	2160	2175	2175	2150	11826	25484680	00	0.00	N	2	5
218	20230328	2155	2190	2190	2145	14902	32070555	00	0.00	N	5	-20
219	20230327	2175	2170	2180	2160	24488	52977985	00	0.00	N	5	-10
220	20230324	2185	2190	2190	2155	5747	12471810	00	0.00	N	3	0
221	20230323	2185	2195	2195	2150	5809	12553450	00	0.00	N	3	0
222	20230322	2185	2180	2185	2160	10184	22202215	00	0.00	N	2	5
223	20230321	2180	2190	2190	2150	1152	2499860	00	0.00	N	3	0
224	20230320	2180	2180	2180	2145	33812	73415535	00	0.00	N	2	20
225	20230317	2160	2155	2180	2135	13527	28994925	00	0.00	N	5	-10
226	20230316	2170	2160	2180	2130	15281	32772670	00	0.00	N	5	-10
227	20230315	2180	2155	2190	2155	3061	6621395	00	0.00	N	2	25
228	20230314	2155	2165	2170	2155	4743	10263665	00	0.00	N	5	-25
229	20230313	2180	2200	2200	2160	8814	19174190	00	0.00	N	5	-20
230	20230310	2200	2175	2200	2175	13098	28783605	00	0.00	N	3	0
231	20230309	2200	2185	2205	2175	35347	77358780	00	0.00	N	3	0
232	20230308	2200	2195	2210	2185	17006	37311490	00	0.00	N	3	0
233	20230307	2200	2195	2205	2195	11609	25501100	00	0.00	N	5	-5
234	20230306	2205	2210	2210	2190	7193	15781785	00	0.00	N	5	-5
235	20230303	2210	2190	2220	2190	11691	25896070	00	0.00	N	5	-5
236	20230302	2215	2190	2215	2190	36045	79354045	00	0.00	N	3	0
237	20230228	2215	2220	2225	2200	11764	26085040	00	0.00	N	5	-10
238	20230227	2225	2215	2225	2210	13990	31003865	00	0.00	N	2	10
239	20230224	2215	2195	2220	2180	23400	51646930	00	0.00	N	2	10
240	20230223	2205	2170	2210	2165	12467	27370650	00	0.00	N	2	15
241	20230222	2190	2190	2195	2185	6907	15118365	00	0.00	N	3	0
242	20230221	2190	2190	2195	2175	26119	56981550	00	0.00	N	5	-5
243	20230220	2195	2195	2210	2150	11495	25230455	00	0.00	N	3	0
244	20230217	2195	2165	2225	2120	10546	23007575	00	0.00	N	5	-5
245	20230216	2200	2190	2200	2180	8139	17849045	00	0.00	N	2	10
246	20230215	2190	2140	2190	2100	12925	28200345	00	0.00	N	2	30
247	20230214	2160	2125	2165	2125	6274	13519000	00	0.00	N	2	10
248	20230213	2150	2130	2160	2125	3713	7974610	00	0.00	N	2	5
249	20230210	2145	2135	2150	2125	5338	11437515	00	0.00	N	5	-5
250	20230209	2150	2145	2155	2130	7837	16803345	00	0.00	N	5	-5
251	20230208	2155	2150	2160	2150	6138	13208680	00	0.00	N	5	-5
252	20230207	2160	2140	2160	2140	4172	8959665	00	0.00	N	2	15
253	20230206	2145	2140	2160	2140	3465	7437910	00	0.00	N	5	-5
254	20230203	2150	2125	2160	2125	5969	12799390	00	0.00	N	3	0
255	20230202	2150	2115	2150	2110	13397	28557425	00	0.00	N	2	15
256	20230201	2135	2115	2135	2110	4553	9690630	00	0.00	N	2	15
257	20230131	2120	2110	2120	2105	4229	8939260	00	0.00	N	2	15
258	20230130	2105	2100	2105	2095	1422	2984010	00	0.00	N	2	10
259	20230127	2095	2095	2095	2090	8312	17376700	00	0.00	N	2	5
260	20230126	2090	2095	2100	2090	925	1936365	00	0.00	N	3	0
261	20230125	2090	2090	2095	2085	9541	19924645	00	0.00	N	5	-5
262	20230120	2095	2130	2130	2090	6911	14510820	00	0.00	N	3	0
263	20230119	2095	2100	2100	2075	28304	59050770	00	0.00	N	5	-5
264	20230118	2100	2100	2120	2090	17556	36800460	00	0.00	N	5	-15
265	20230117	2115	2115	2115	2100	1994	4194250	00	0.00	N	3	0
266	20230116	2115	2100	2120	2100	11648	24485390	00	0.00	N	2	10
267	20230113	2105	2090	2115	2090	2457	5145530	00	0.00	N	2	5
268	20230112	2100	2100	2120	2100	24130	50683985	00	0.00	N	3	0
269	20230111	2100	2105	2105	2100	10051	21123800	00	0.00	N	3	0
270	20230110	2100	2070	2105	2065	22467	46736225	00	0.00	N	2	5
271	20230109	2095	2100	2105	2095	17209	36103935	00	0.00	N	3	0
272	20230106	2095	2090	2095	2070	2473	5157530	00	0.00	N	2	15
273	20230105	2080	2075	2080	2065	8612	17864705	00	0.00	N	2	5
274	20230104	2075	2065	2085	2065	18494	38276230	00	0.00	N	2	10
275	20230103	2065	2070	2070	2055	2367	4878965	00	0.00	N	3	0
276	20230102	2065	2075	2075	2045	9251	19032285	00	0.00	N	5	-10
277	20221229	2075	2080	2090	2060	7716	16001885	00	0.00	N	5	-5
278	20221228	2080	2090	2090	2065	1733	3596375	00	0.00	N	3	0
279	20221227	2080	2065	2090	2065	8871	18348895	00	0.00	N	2	10
280	20221226	2070	2065	2085	2060	6776	13995445	00	0.00	N	2	5
281	20221223	2065	2060	2065	2055	7394	15248865	00	0.00	N	2	5
282	20221222	2060	2065	2065	2055	1021	2098295	00	0.00	N	3	0
283	20221221	2060	2060	2065	2035	3339	6862900	00	0.00	N	3	0
284	20221220	2060	2055	2060	2050	6004	12314945	00	0.00	N	3	0
285	20221219	2060	2050	2060	2045	20890	42810345	00	0.00	N	2	10
286	20221216	2050	2050	2050	2040	12990	26517775	00	0.00	N	3	0
287	20221215	2050	2045	2050	2035	20345	41549880	00	0.00	N	2	5
288	20221214	2045	2025	2080	2025	4163	8452820	00	0.00	N	2	5
289	20221213	2040	2045	2045	2030	4436	9027405	00	0.00	N	2	10
290	20221212	2030	2020	2055	2020	2081	4224560	00	0.00	N	5	-15
291	20221209	2045	2095	2095	2030	6825	13908920	00	0.00	N	2	15
292	20221208	2030	2020	2040	2005	9400	18967670	00	0.00	N	2	10
293	20221207	2020	2045	2045	2020	8127	16468180	00	0.00	N	5	-25
294	20221206	2045	2040	2045	2035	1765	3595555	00	0.00	N	2	5
295	20221205	2040	2020	2095	2020	11910	24203270	00	0.00	N	2	15
296	20221202	2025	2025	2040	2025	4327	8768175	00	0.00	N	5	-5
297	20221201	2030	2060	2060	2025	11326	22979570	00	0.00	N	5	-5
298	20221130	2035	2020	2045	2020	3269	6613940	00	0.00	N	2	5
299	20221129	2030	2020	2035	2020	25076	50722215	00	0.00	N	2	5
300	20221128	2025	2025	2045	2020	34965	70717650	00	0.00	N	3	0
301	20221125	2025	2020	2035	2020	15622	31596715	00	0.00	N	2	5
302	20221124	2020	2025	2040	2020	27351	55440005	00	0.00	N	5	-5
303	20221123	2025	2020	2040	2020	18762	38072210	00	0.00	N	5	-10
304	20221122	2035	2035	2045	2025	15776	31975420	00	0.00	N	3	0
305	20221121	2035	2045	2045	2035	9051	18453775	00	0.00	N	5	-15
306	20221118	2050	2055	2060	2045	11139	22837975	00	0.00	N	5	-5
307	20221117	2055	2035	2055	2035	7635	15591205	00	0.00	N	5	-5
308	20221116	2060	2070	2070	2045	10227	20927140	00	0.00	N	5	-5
309	20221115	2065	2030	2065	2030	31185	63697005	00	0.00	N	2	20
310	20221114	2045	2025	2045	2025	5271	10723850	00	0.00	N	2	20
311	20221111	2025	2020	2025	2010	17520	35371840	00	0.00	N	2	5
312	20221110	2020	2010	2030	2000	36611	73411630	00	0.00	N	2	10
313	20221109	2010	2010	2015	2010	12924	25985655	00	0.00	N	3	0
314	20221108	2010	2015	2020	2010	27100	54541280	00	0.00	N	5	-5
315	20221107	2015	2015	2015	2005	14692	29524980	00	0.00	N	3	0
316	20221104	2015	2015	2015	2005	17370	34902575	00	0.00	N	5	-10
317	20221103	2025	2025	2025	2005	28853	58010535	00	0.00	N	5	-5
318	20221102	2030	2030	2030	2020	7676	15536720	00	0.00	N	3	0
319	20221101	2030	2035	2040	2025	31189	63266445	00	0.00	N	5	-5
320	20221031	2035	2060	2060	2035	8011	16352905	00	0.00	N	5	-30
321	20221028	2065	2050	2065	2020	27558	56139605	00	0.00	N	2	5
322	20221027	2060	2055	2060	2050	10380	21307790	00	0.00	N	2	10
323	20221026	2050	2070	2080	2050	41193	84878200	00	0.00	N	5	-20
324	20221025	2070	2060	2110	2060	17722	36726590	00	0.00	N	5	-5
325	20221024	2075	2070	2090	2065	16084	33309810	00	0.00	N	5	-5
326	20221021	2080	2085	2085	2075	28701	59681170	00	0.00	N	5	-15
327	20221020	2095	2100	2105	2095	14956	31369170	00	0.00	N	5	-10
328	20221019	2105	2115	2115	2105	11180	23577940	00	0.00	N	5	-15
329	20221018	2120	2085	2135	2085	16026	33524715	00	0.00	N	2	5
330	20221017	2115	2085	2170	2075	11946	24906770	00	0.00	N	2	30
331	20221014	2085	2095	2105	2075	42708	89130135	00	0.00	N	5	-20
332	20221013	2105	2110	2115	2100	43770	92200820	00	0.00	N	5	-10
333	20221012	2115	2140	2140	2110	81938	174106270	00	0.00	N	5	-30
334	20221011	2145	2155	2155	2135	26665	57103900	00	0.00	N	5	-20
335	20221007	2165	2150	2185	2150	8594	18586935	00	0.00	N	5	-15
336	20221006	2180	2150	2180	2145	17669	38014285	00	0.00	N	2	5
337	20221005	2175	2170	2195	2145	35429	76517880	00	0.00	N	5	-15
338	20221004	2190	2225	2225	2180	35878	78606415	00	0.00	N	5	-35
339	20220930	2225	2190	2225	2185	21916	48168185	00	0.00	N	2	20
340	20220929	2205	2240	2295	2200	43722	97168455	00	0.00	N	5	-15
341	20220928	2220	2220	2310	2205	188073	425659225	00	0.00	N	2	25
342	20220927	2195	2195	2215	2175	58253	127302545	00	0.00	N	5	-20
343	20220926	2215	2220	2230	2180	40365	88945210	00	0.00	N	5	-5
344	20220923	2220	2190	2250	2190	48093	107176490	00	0.00	N	2	20
345	20220922	2200	2200	2215	2190	79097	173803090	00	0.00	N	3	0
346	20220921	2200	2175	2215	2175	83883	184175480	00	0.00	N	2	20
347	20220920	2180	2190	2205	2180	24277	53097605	00	0.00	N	5	-10
348	20220919	2190	2200	2215	2190	64205	141382775	00	0.00	N	3	0
349	20220916	2190	2190	2200	2170	17162	37530440	00	0.00	N	2	5
350	20220915	2185	2195	2200	2170	37802	82536685	00	0.00	N	3	0
351	20220914	2185	2155	2215	2140	158916	346759610	00	0.00	N	2	30
352	20220913	2155	2125	2160	2125	74176	158763770	00	0.00	N	2	30
353	20220908	2125	2125	2140	2125	19541	41610615	00	0.00	N	5	-5
354	20220907	2130	2135	2140	2125	32145	68440870	00	0.00	N	5	-5
355	20220906	2135	2115	2150	2115	77225	164946035	00	0.00	N	2	10
356	20220905	2125	2120	2130	2120	30292	64323740	00	0.00	N	5	-5
357	20220902	2130	2130	2130	2115	41705	88372345	00	0.00	N	3	0
358	20220901	2130	2100	2140	2100	85996	182450305	00	0.00	N	2	25
359	20220831	2105	2095	2105	2095	105452	221397155	00	0.00	N	2	10
360	20220830	2095	2095	2100	2095	121029	253736890	00	0.00	N	2	5
361	20220829	2090	2095	2100	2090	120309	251831440	00	0.00	N	5	-5
362	20220826	2095	2095	2100	2090	2153098	4510777920	00	0.00	N	3	0