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

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