KissMeData/183410/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20240221	1072	1072	1072	1072	0	0	00	0.00	N	3	0
3	20240220	1072	1072	1072	1072	0	0	00	0.00	N	3	0
4	20240219	1072	1072	1072	1072	0	0	00	0.00	N	3	0
5	20240216	1072	1072	1072	1072	0	0	00	0.00	N	3	0
6	20240215	1072	1072	1072	1072	0	0	00	0.00	N	3	0
7	20240214	1072	1072	1072	1072	0	0	00	0.00	N	3	0
8	20240213	1072	1072	1072	1072	0	0	00	0.00	N	3	0
9	20240208	1072	1072	1072	1072	0	0	00	0.00	N	3	0
10	20240207	1072	1072	1072	1072	0	0	00	0.00	N	3	0
11	20240206	1072	1072	1072	1072	0	0	00	0.00	N	3	0
12	20240205	1072	1072	1072	1072	0	0	00	0.00	N	3	0
13	20240202	1072	1072	1072	1072	0	0	00	0.00	N	3	0
14	20240201	1072	1072	1072	1072	0	0	00	0.00	N	3	0
15	20240131	1072	1072	1072	1072	0	0	00	0.00	N	3	0
16	20240130	1072	1072	1072	1072	0	0	00	0.00	N	3	0
17	20240129	1072	1072	1072	1072	0	0	00	0.00	N	3	0
18	20240126	1072	1071	1072	1071	99	106059	00	0.00	N	2	1
19	20240125	1071	1071	1071	1071	0	0	00	0.00	N	3	-1
20	20240124	1072	1071	1072	1071	14	14998	00	0.00	N	3	0
21	20240123	1072	1070	1072	1070	11	11790	00	0.00	N	3	0
22	20240122	1072	1072	1072	1072	3	3216	00	0.00	N	3	0
23	20240119	1072	1071	1072	1071	4	4287	00	0.00	N	3	0
24	20240118	1072	1071	1072	1071	3	3214	00	0.00	N	3	0
25	20240117	1072	1000	1072	1000	1882	1882072	00	0.00	N	3	0
26	20240116	1072	1072	1072	1072	0	0	00	0.00	N	3	0
27	20240115	1072	1072	1072	1072	0	0	00	0.00	N	3	0
28	20240112	1072	916	1072	916	7	7340	00	0.00	N	2	2
29	20240111	1070	1071	1071	1070	25	26752	00	0.00	N	3	0
30	20240110	1070	1070	1070	1070	1	1070	00	0.00	N	2	3
31	20240109	1067	1066	1067	1066	5	5332	00	0.00	N	5	-1
32	20240108	1068	1070	1070	1068	14	14962	00	0.00	N	2	1
33	20240105	1067	1069	1069	1067	6	6410	00	0.00	N	2	62
34	20240104	1005	1005	1005	1005	304	305520	00	0.00	N	3	0
35	20240103	1005	1005	1005	1005	964	968820	00	0.00	N	3	0
36	20240102	1005	1001	1005	1001	1420	1422220	00	0.00	N	2	4
37	20231228	1001	1001	1001	1001	0	0	00	0.00	N	3	68
38	20231227	933	1098	1098	933	2	2031	02	0.00	N	5	-22
39	20231226	955	1020	1020	955	110	109475	00	0.00	N	5	-161
40	20231222	1116	1118	1118	1116	1230	1375130	00	0.00	N	2	7
41	20231221	1109	1109	1109	1109	88	97592	00	0.00	N	3	0
42	20231220	1109	1109	1109	1109	1	1109	00	0.00	N	2	19
43	20231219	1090	1090	1090	1090	100	109000	00	0.00	N	5	-9
44	20231218	1099	1229	1229	1069	15	16705	00	0.00	N	5	-15
45	20231215	1114	1119	1119	968	13	14346	00	0.00	N	5	-5
46	20231214	1119	962	1119	962	20	20810	00	0.00	N	2	10
47	20231213	1109	1109	1109	1109	0	0	00	0.00	N	3	0
48	20231212	1109	1109	1109	1109	0	0	00	0.00	N	3	0
49	20231211	1109	1109	1109	1109	0	0	00	0.00	N	3	0
50	20231208	1109	1109	1109	1109	0	0	00	0.00	N	3	0
51	20231207	1109	1109	1109	1109	0	0	00	0.00	N	3	0
52	20231206	1109	1118	1118	1109	6	6663	00	0.00	N	5	-10
53	20231205	1119	1119	1119	1119	0	0	00	0.00	N	3	0
54	20231204	1119	1119	1119	1119	1	1119	00	0.00	N	2	52
55	20231201	1067	1168	1168	1067	20	21441	00	0.00	N	5	-180
56	20231130	1247	1247	1247	1247	1	1247	00	0.00	N	2	63
57	20231129	1184	1184	1184	1184	0	0	00	0.00	N	3	-5
58	20231128	1189	1191	1191	1189	101	120091	00	0.00	N	5	-3
59	20231127	1192	1192	1192	1192	0	0	00	0.00	N	3	0
60	20231124	1192	1192	1192	1192	1	1192	00	0.00	N	2	151
61	20231123	1041	1041	1041	1041	10	10410	00	0.00	N	5	-59
62	20231122	1100	1100	1100	1100	0	0	00	0.00	N	3	0
63	20231121	1100	1099	1100	1096	1628	1789156	00	0.00	N	2	1
64	20231120	1099	1099	1099	1099	5	5495	00	0.00	N	3	0
65	20231117	1099	1099	1099	1099	0	0	00	0.00	N	3	-1
66	20231116	1100	1100	1100	1006	9	9242	00	0.00	N	2	98
67	20231115	1002	1000	1002	1000	304	304002	00	0.00	N	2	21
68	20231114	981	981	981	981	1	981	00	0.00	N	5	-117
69	20231113	1098	1098	1098	1098	4	4392	00	0.00	N	5	-1
70	20231110	1099	1099	1099	1099	71	78029	00	0.00	N	5	-1
71	20231109	1100	1043	1110	982	4228	4509660	00	0.00	N	5	-31
72	20231108	1131	1131	1131	1131	11	12441	00	0.00	N	5	-1
73	20231107	1132	1132	1132	1132	0	0	00	0.00	N	3	0
74	20231106	1132	1132	1132	1132	0	0	00	0.00	N	3	0
75	20231103	1132	1132	1132	1132	0	0	00	0.00	N	3	0
76	20231102	1132	1132	1132	1132	5	5660	00	0.00	N	5	-7
77	20231101	1139	1139	1139	1139	1	1139	00	0.00	N	2	139
78	20231031	1000	1001	1099	1000	11255	11256454	00	0.00	N	3	0
79	20231030	1000	1100	1100	1000	309	319900	00	0.00	N	5	-149
80	20231027	1149	1149	1149	1149	26	29874	00	0.00	N	5	-15
81	20231026	1164	1164	1164	1164	213	247932	00	0.00	N	4	-205
82	20231025	1369	1115	1373	1115	711	820967	00	0.00	N	2	65
83	20231024	1304	986	1304	983	1008	995535	00	0.00	N	2	166
84	20231023	1138	1372	1372	1138	335	381464	00	0.00	N	4	-200
85	20231020	1338	1340	1340	1338	11	14720	00	0.00	N	2	148
86	20231019	1190	945	1190	945	421	471245	00	0.00	N	2	96
87	20231018	1094	1100	1200	1094	267	294464	00	0.00	N	4	-193
88	20231017	1287	1287	1287	1287	0	0	00	0.00	N	3	-2
89	20231016	1289	1289	1289	1289	1	1289	00	0.00	N	5	-1
90	20231013	1290	1290	1290	1290	0	0	00	0.00	N	3	-9
91	20231012	1299	1170	1299	1170	535	626595	00	0.00	N	5	-76
92	20231011	1375	1375	1375	1375	2	2750	00	0.00	N	2	175
93	20231010	1200	1343	1343	1200	2	2543	00	0.00	N	5	-144
94	20231006	1344	1344	1344	1344	0	0	00	0.00	N	3	-1
95	20231005	1345	1345	1345	1345	1	1345	00	0.00	N	5	-1
96	20231004	1346	1347	1347	1346	6	8081	00	0.00	N	5	-1
97	20230927	1347	1347	1347	1347	1	1347	00	0.00	N	2	51
98	20230926	1296	1020	1300	1020	222	230330	00	0.00	N	2	96
99	20230925	1200	1200	1200	1200	0	0	00	0.00	N	3	-38
100	20230922	1238	951	1242	951	17	20801	00	0.00	N	2	153
101	20230921	1085	856	1089	851	577	505477	00	0.00	N	2	131
102	20230920	954	1249	1249	954	16	19384	00	0.00	N	5	-140
103	20230919	1094	1444	1444	1094	349	391591	00	0.00	N	5	-189
104	20230918	1283	1283	1283	1283	2	2566	00	0.00	N	2	83
105	20230915	1200	1003	1304	1003	23405	23476227	00	0.00	N	2	20
106	20230914	1180	1180	1180	1180	150	177000	00	0.00	N	4	-208
107	20230913	1388	1388	1388	1388	0	0	00	0.00	N	3	-7
108	20230912	1395	1246	1398	1060	2234	2369236	00	0.00	N	2	149
109	20230911	1246	1249	1249	1246	41	51089	00	0.00	N	2	128
110	20230908	1118	1129	1129	1118	2	2247	00	0.00	N	2	118
111	20230907	1000	1000	1000	1000	8	8000	00	0.00	N	3	0
112	20230906	1000	925	1000	861	52	48936	00	0.00	N	2	75
113	20230905	925	1029	1029	925	1840	1704094	00	0.00	N	5	-105
114	20230904	1030	1090	1090	916	64	64320	00	0.00	N	2	55
115	20230901	975	916	975	915	2542	2387900	00	0.00	N	5	-27
116	20230831	1002	1002	1002	1001	13861	13888518	00	0.00	N	5	-8
117	20230830	1010	1060	1060	1010	1988	2083829	00	0.00	N	5	-50
118	20230829	1060	1001	1060	1001	232	232350	00	0.00	N	2	60
119	20230828	1000	1000	1060	1000	2696	2754437	00	0.00	N	5	-85
120	20230825	1085	1088	1088	1085	49	53309	00	0.00	N	5	-5
121	20230824	1090	1010	1130	923	1107	1119263	00	0.00	N	2	74
122	20230823	1016	1100	1100	1016	2122	2314362	00	0.00	N	2	11
123	20230822	1005	1058	1060	1005	2430	2474742	00	0.00	N	5	-108
124	20230821	1113	1350	1350	1113	9	11472	00	0.00	N	5	-185
125	20230818	1298	1298	1298	1298	1	1298	00	0.00	N	5	-2
126	20230817	1300	991	1300	985	1929	1998054	00	0.00	N	2	154
127	20230816	1146	1150	1150	1146	4213	4830698	00	0.00	N	4	-202
128	20230814	1348	1348	1349	1348	4478	6036355	00	0.00	N	4	-237
129	20230811	1585	1799	1799	1349	4504	6149744	00	0.00	N	5	-2
130	20230810	1587	1500	1699	1500	3	4786	00	0.00	N	2	87
131	20230809	1500	1400	1599	1200	6363	7750180	00	0.00	N	2	100
132	20230808	1400	1789	1789	1370	318	440775	00	0.00	N	5	-190
133	20230807	1590	1590	1590	1590	1	1590	00	0.00	N	5	-10
134	20230804	1600	1600	1600	1600	12	19200	00	0.00	N	2	135
135	20230803	1465	1600	1600	1450	5874	8627555	00	0.00	N	5	-164
136	20230802	1629	1645	1645	1629	1142	1871019	00	0.00	N	5	-16
137	20230801	1645	1645	1645	1645	31	50995	00	0.00	N	5	-5
138	20230731	1650	1679	1680	1650	2058	3457069	00	0.00	N	2	187
139	20230728	1463	1534	1689	1463	2436	3677507	00	0.00	N	5	-236
140	20230727	1699	1699	1699	1699	74	125726	00	0.00	N	3	0
141	20230726	1699	1699	1699	1600	1558	2646448	00	0.00	N	2	84
142	20230725	1615	1900	1900	1615	2	3515	00	0.00	N	4	-285
143	20230724	1900	1900	1900	1900	0	0	00	0.00	N	3	-50
144	20230721	1950	1950	1950	1950	3	5850	00	0.00	N	2	250
145	20230720	1700	1700	1700	1700	1000	1700000	00	0.00	N	2	99
146	20230719	1601	1601	1601	1601	40	64040	00	0.00	N	5	-139
147	20230718	1740	1560	1780	1550	1242	1981723	00	0.00	N	5	-39
148	20230717	1779	1779	1779	1779	0	0	00	0.00	N	3	0
149	20230714	1779	1779	1779	1779	65	115635	00	0.00	N	5	-11
150	20230713	1790	1846	1846	1790	415	764130	00	0.00	N	5	-57
151	20230712	1847	1849	1849	1846	11	20318	00	0.00	N	2	147
152	20230711	1700	1555	1750	1555	490	822783	00	0.00	N	2	167
153	20230710	1533	1898	1898	1533	2	3431	00	0.00	N	5	-172
154	20230707	1705	1710	1800	1700	2151	3691850	00	0.00	N	5	-46
155	20230706	1751	1950	1950	1750	2157	3842479	00	0.00	N	5	-228
156	20230705	1979	1979	1979	1979	1	1979	00	0.00	N	2	74
157	20230704	1905	1990	1990	1900	716	1367190	00	0.00	N	5	-280
158	20230703	2185	2265	2265	1900	8	17285	00	0.00	N	2	195
159	20230630	1990	1990	1990	1990	0	0	00	0.00	N	3	0
160	20230629	1990	1990	1990	1990	15	29850	00	0.00	N	2	110
161	20230628	1880	1865	1880	1863	122	229193	00	0.00	N	2	18
162	20230627	1862	2090	2090	1862	5	9761	00	0.00	N	5	-278
163	20230626	2140	2190	2190	1902	4	8392	00	0.00	N	2	235
164	20230623	1905	2085	2085	1905	12	24840	00	0.00	N	5	-185
165	20230622	2090	2090	2090	2090	2	4180	00	0.00	N	3	0
166	20230621	2090	2090	2090	2090	0	0	00	0.00	N	3	0
167	20230620	2090	2090	2090	2090	5	10450	00	0.00	N	2	110
168	20230619	1980	1980	1980	1980	1604	3175920	00	0.00	N	3	0
169	20230616	1980	1980	1980	1980	0	0	00	0.00	N	3	0
170	20230615	1980	1989	1989	1980	956	1892889	00	0.00	N	5	-10
171	20230614	1990	2020	2020	1905	6731	12961855	00	0.00	N	5	-30
172	20230613	2020	2030	2030	1862	1929	3915524	00	0.00	N	5	-15
173	20230612	2035	2035	2035	2035	13	26455	00	0.00	N	5	-10
174	20230609	2045	2045	2045	2045	11	22495	00	0.00	N	2	125
175	20230608	1920	2200	2200	1920	2	4120	00	0.00	N	5	-125
176	20230607	2045	1920	2095	1920	68	135160	00	0.00	N	5	-65
177	20230605	2110	2110	2110	2110	0	0	00	0.00	N	3	0
178	20230602	2110	2110	2115	2110	16	33765	00	0.00	N	2	210
179	20230601	1900	1900	1900	1900	0	0	00	0.00	N	3	0
180	20230531	1900	2080	2200	1900	102	221550	00	0.00	N	5	-150
181	20230530	2050	2050	2050	2050	0	0	00	0.00	N	3	0
182	20230526	2050	2050	2050	2050	3	6150	00	0.00	N	2	70
183	20230525	1980	2090	2090	1980	155	322390	00	0.00	N	5	-100
184	20230524	2080	1970	2080	1970	126	249430	00	0.00	N	2	100
185	20230523	1980	1950	1980	1950	2	3930	00	0.00	N	2	48
186	20230522	1932	2090	2090	1825	5	10007	00	0.00	N	5	-18
187	20230519	1950	2075	2075	1950	2	4025	00	0.00	N	5	-130
188	20230518	2080	1960	2100	1960	9463	18960046	00	0.00	N	5	-120
189	20230517	2200	2105	2200	2105	9	19530	00	0.00	N	2	5
190	20230516	2195	2210	2300	1902	618	1265223	00	0.00	N	5	-20
191	20230515	2215	2105	2300	2105	503	1102725	00	0.00	N	5	-85
192	20230512	2300	2145	2300	2090	18	39225	00	0.00	N	2	5
193	20230511	2295	2100	2295	2100	46	102575	00	0.00	N	2	5
194	20230510	2290	2150	2300	2085	54	117970	00	0.00	N	2	5
195	20230509	2285	2085	2285	2085	10	21375	00	0.00	N	5	-5
196	20230508	2290	2105	2290	2050	451	925580	00	0.00	N	5	-95
197	20230504	2385	2105	2390	2105	6	13565	00	0.00	N	5	-10
198	20230503	2395	2105	2395	2105	3	6890	00	0.00	N	5	-25
199	20230502	2420	2240	2435	2060	26	56965	00	0.00	N	2	180
200	20230428	2240	2060	2245	2060	87	194835	00	0.00	N	5	-95
201	20230427	2335	2195	2370	2030	46	99630	00	0.00	N	2	95
202	20230426	2240	2080	2345	1855	10226	21724039	00	0.00	N	2	130
203	20230425	2110	2360	2365	2110	597	1323815	00	0.00	N	5	-255
204	20230424	2365	2110	2435	2065	609	1286255	00	0.00	N	2	75
205	20230421	2290	2125	2295	2125	5	11290	00	0.00	N	2	25
206	20230420	2265	2110	2275	2110	209	444445	00	0.00	N	5	-10
207	20230419	2275	2390	2390	2110	849	1848505	00	0.00	N	5	-160
208	20230418	2435	2105	2435	2100	24	55540	00	0.00	N	2	190
209	20230417	2245	2060	2260	2060	10	21905	00	0.00	N	5	-25
210	20230414	2270	2060	2290	2060	25	55265	00	0.00	N	3	0
211	20230413	2270	2060	2455	2050	16	34810	00	0.00	N	5	-20
212	20230412	2290	2050	2390	2050	11	24210	00	0.00	N	2	15
213	20230411	2275	2025	2435	2025	39	85030	00	0.00	N	5	-15
214	20230410	2290	2025	2325	2025	13	28715	00	0.00	N	5	-45
215	20230407	2335	1960	2485	1960	111	271720	00	0.00	N	2	95
216	20230406	2240	2100	2290	2030	21	46000	00	0.00	N	2	15
217	20230405	2225	2000	2265	2000	108	227680	00	0.00	N	2	35
218	20230404	2190	2020	2295	2020	5059	10472755	00	0.00	N	5	-80
219	20230403	2270	2170	2270	2170	880	1971100	00	0.00	N	2	20
220	20230331	2250	2110	2250	2110	33	74020	00	0.00	N	2	5
221	20230330	2245	2205	2300	2075	2147	4811940	00	0.00	N	2	40
222	20230329	2205	2065	2485	2065	4597	10594000	00	0.00	N	5	-70
223	20230328	2275	2200	2485	2105	4230	9521385	00	0.00	N	5	-30
224	20230327	2305	2065	2335	2065	5	11075	00	0.00	N	5	-35
225	20230324	2340	2170	2360	2170	455	1032865	00	0.00	N	5	-10
226	20230323	2350	2070	2350	2070	4	8870	00	0.00	N	3	0
227	20230322	2350	2350	2350	2350	1	2350	00	0.00	N	3	0
228	20230321	2350	2065	2360	2065	7	15685	00	0.00	N	2	15
229	20230320	2335	2100	2365	2100	65	141655	00	0.00	N	5	-45
230	20230317	2380	2100	2425	2100	501	1141835	00	0.00	N	2	95
231	20230316	2285	2290	2300	2060	1951	4458705	00	0.00	N	5	-5
232	20230315	2290	2255	2300	1915	231	525160	00	0.00	N	2	40
233	20230314	2250	2005	2300	1990	1509	3017365	00	0.00	N	5	-90
234	20230313	2340	2000	2375	2000	7	15735	00	0.00	N	2	155
235	20230310	2185	2205	2345	1995	10648	22261955	00	0.00	N	5	-160
236	20230309	2345	2495	2500	2240	6537	14785780	00	0.00	N	5	-290
237	20230308	2635	2260	2635	2260	4	9905	00	0.00	N	2	265
238	20230307	2370	2675	2675	2250	17	41520	00	0.00	N	5	-245
239	20230306	2615	2200	2615	2200	2528	5939995	00	0.00	N	2	265
240	20230303	2350	2350	2350	2350	852	2002200	00	0.00	N	5	-5
241	20230302	2355	2100	2430	2100	2210	5204585	00	0.00	N	5	-105
242	20230228	2460	2305	2680	2305	5535	13007795	00	0.00	N	2	120
243	20230227	2340	2270	2595	2270	32	80185	00	0.00	N	5	-145
244	20230224	2485	2310	2485	2310	6	14155	00	0.00	N	2	125
245	20230223	2360	2350	2480	2350	6	14615	00	0.00	N	5	-5
246	20230222	2365	2350	2370	2350	8	18885	00	0.00	N	5	-130
247	20230221	2495	2485	2500	2350	25067	62541680	00	0.00	N	2	5
248	20230220	2490	2345	2505	2345	50	124430	00	0.00	N	5	-35
249	20230217	2525	2270	2570	2270	397	1019380	00	0.00	N	2	85
250	20230216	2440	2230	2440	2230	1629	3832375	00	0.00	N	5	-15
251	20230215	2455	2270	2480	2270	235	542135	00	0.00	N	5	-10
252	20230214	2465	2255	2475	2255	104	256960	00	0.00	N	5	-20
253	20230213	2485	2250	2485	2250	2	4735	00	0.00	N	2	5
254	20230210	2480	2250	2480	2250	72	178280	00	0.00	N	2	10
255	20230209	2470	2230	2475	2230	18	43855	00	0.00	N	5	-5
256	20230208	2475	2210	2500	2210	9	21700	00	0.00	N	5	-105
257	20230207	2580	2220	2590	2220	6	14590	00	0.00	N	5	-10
258	20230206	2590	2475	2590	2210	35	84500	00	0.00	N	2	125
259	20230203	2465	2470	2470	2335	203	500770	00	0.00	N	5	-5
260	20230202	2470	2150	2470	2150	2	4620	00	0.00	N	2	20
261	20230201	2450	2160	2450	2160	2	4610	00	0.00	N	5	-25
262	20230131	2475	2485	2485	2255	5	11730	00	0.00	N	5	-10
263	20230130	2485	2305	2485	2260	5	12020	00	0.00	N	2	5
264	20230127	2480	2485	2485	2305	9	21995	00	0.00	N	5	-10
265	20230126	2490	2305	2490	2305	494	1149915	00	0.00	N	2	20
266	20230125	2470	2495	2495	2305	31	76365	00	0.00	N	5	-55
267	20230120	2525	2305	2550	2305	10	24740	00	0.00	N	2	145
268	20230119	2380	2310	2580	2310	140	335590	00	0.00	N	5	-195
269	20230118	2575	2550	2590	2305	69	169805	00	0.00	N	2	25
270	20230117	2550	2310	2565	2310	45	114340	00	0.00	N	2	60
271	20230116	2490	2300	2490	2300	2	4790	00	0.00	N	5	-5
272	20230113	2495	2255	2500	2255	56	139500	00	0.00	N	3	0
273	20230112	2495	2250	2590	2250	546	1403520	00	0.00	N	5	-100
274	20230111	2595	2305	2595	2200	1467	3268875	00	0.00	N	2	40
275	20230110	2555	2575	2575	2305	4	10010	00	0.00	N	5	-20
276	20230109	2575	2685	2685	2310	3	7570	00	0.00	N	2	85
277	20230106	2490	2305	2495	2305	50	121620	00	0.00	N	2	150
278	20230105	2340	2310	2700	2310	88	206615	00	0.00	N	5	-115
279	20230104	2455	2305	3045	2305	3812	10251830	00	0.00	N	5	-195
280	20230103	2650	2265	2660	2265	15	38810	00	0.00	N	2	150
281	20230102	2500	2660	2660	2265	509	1155095	00	0.00	N	5	-160
282	20221229	2660	2680	2680	2310	13	32200	00	0.00	N	5	-10
283	20221228	2670	2350	2680	2350	7	17145	02	0.00	N	5	-10
284	20221227	2680	2310	2680	2310	4	9760	00	0.00	N	3	0
285	20221226	2680	2400	2680	2400	8	20880	00	0.00	N	5	-5
286	20221223	2685	2320	2685	2320	109	257755	00	0.00	N	3	0
287	20221222	2685	2575	2685	2250	23	58600	00	0.00	N	2	105
288	20221221	2580	2400	2585	2065	282	626790	00	0.00	N	2	275
289	20221220	2305	2260	2760	2260	342	790100	00	0.00	N	5	-280
290	20221219	2585	2600	2600	2400	576	1423690	00	0.00	N	5	-40
291	20221216	2625	2405	2630	2305	414	961720	00	0.00	N	5	-5
292	20221215	2630	2645	2645	2405	33	82185	00	0.00	N	5	-20
293	20221214	2650	2665	2890	2415	12	31430	00	0.00	N	5	-15
294	20221213	2665	2665	2670	2400	8	21060	00	0.00	N	5	-5
295	20221212	2670	2400	2985	2400	24	63425	00	0.00	N	5	-5
296	20221209	2675	2400	2720	2390	40	105435	00	0.00	N	5	-5
297	20221208	2680	2455	2710	2370	76	186395	00	0.00	N	5	-10
298	20221207	2690	2450	2695	2450	111	296945	00	0.00	N	5	-5
299	20221206	2695	2515	2695	2415	1646	4015605	00	0.00	N	5	-105
300	20221205	2800	2800	2800	2800	0	0	00	0.00	N	3	0
301	20221202	2800	2500	2800	2500	914	2517475	00	0.00	N	5	-60
302	20221201	2860	2410	3080	2410	1407	3793375	00	0.00	N	2	160
303	20221130	2700	2365	2745	2365	120	302950	00	0.00	N	5	-50
304	20221129	2750	2120	2760	2120	541	1294310	00	0.00	N	2	310
305	20221128	2440	2370	2740	2370	10	24980	00	0.00	N	5	-305
306	20221125	2745	2525	2745	2525	2	5270	00	0.00	N	5	-5
307	20221124	2750	2990	2990	2505	64	175525	00	0.00	N	3	0
308	20221123	2750	2500	2750	2500	5219	13513815	00	0.00	N	2	65
309	20221122	2685	2235	2700	2235	490	1205345	00	0.00	N	2	85
310	20221121	2600	2310	2600	2310	98	241900	00	0.00	N	3	0
311	20221118	2600	2500	2810	2500	139	356080	00	0.00	N	5	-220
312	20221117	2820	2425	2820	2425	4	10640	00	0.00	N	3	0
313	20221116	2820	2415	2820	2415	32	89130	00	0.00	N	3	0
314	20221115	2820	2535	2820	2535	22	61585	00	0.00	N	3	0
315	20221114	2820	2830	2830	2460	308	815865	00	0.00	N	5	-15
316	20221111	2835	2370	2890	2370	202	536280	00	0.00	N	2	185
317	20221110	2650	2610	2725	2610	67	182025	00	0.00	N	5	-75
318	20221109	2725	2610	2980	2610	1217	3314315	00	0.00	N	2	25
319	20221108	2700	2610	2700	2610	13	34765	00	0.00	N	3	0
320	20221107	2700	3090	3090	2670	68	189385	00	0.00	N	5	-430
321	20221104	3130	2650	3330	2635	155	437610	00	0.00	N	2	200
322	20221103	2930	2600	3335	2555	34	97740	00	0.00	N	3	0
323	20221102	2930	2930	2930	2930	613	1796090	00	0.00	N	4	-515
324	20221101	3445	3760	3760	2790	946	2646750	00	0.00	N	2	165
325	20221031	3280	3280	3280	3280	1	3280	00	0.00	N	2	320
326	20221028	2960	2425	3075	2425	6	16400	00	0.00	N	2	220
327	20221027	2740	2410	2750	2405	25	65380	00	0.00	N	5	-10
328	20221026	2750	2410	2760	2410	148	362980	00	0.00	N	5	-20
329	20221025	2770	2510	2770	2510	104	262380	00	0.00	N	5	-5
330	20221024	2775	2565	2780	2565	51	140975	00	0.00	N	5	-10
331	20221021	2785	2500	2790	2500	110	276595	00	0.00	N	3	0
332	20221020	2785	2505	2785	2420	447	1155905	00	0.00	N	5	-15
333	20221019	2800	2500	3090	2500	83	236805	00	0.00	N	5	-75
334	20221018	2875	2700	2895	2605	51	145740	00	0.00	N	2	75
335	20221017	2800	2760	3485	2710	1692	4699100	00	0.00	N	5	-330
336	20221014	3130	2810	3150	2810	29	90155	00	0.00	N	5	-5
337	20221013	3135	3150	3500	3135	728	2287295	00	0.00	N	4	-550
338	20221012	3685	2930	3685	2930	2	6615	00	0.00	N	2	310
339	20221011	3375	2820	3435	2815	12	37730	00	0.00	N	2	270
340	20221007	3105	2800	3110	2800	15	45665	00	0.00	N	5	-5
341	20221006	3110	3165	3165	2815	36	112695	00	0.00	N	5	-65
342	20221005	3175	2820	3450	2820	73	216640	00	0.00	N	5	-25
343	20221004	3200	2900	3565	2765	296	827795	00	0.00	N	5	-40
344	20220930	3240	3475	3475	3000	244	761860	00	0.00	N	5	-125
345	20220929	3365	3100	3575	3000	1207	3718035	00	0.00	N	2	150
346	20220928	3215	3400	3785	3215	6016	19419470	00	0.00	N	4	-565
347	20220927	3780	3400	3800	3345	45	160315	00	0.00	N	2	15
348	20220926	3765	3665	3885	3515	1022	3610435	00	0.00	N	5	-210
349	20220923	3975	3665	3995	3665	1538	5829130	00	0.00	N	2	15
350	20220922	3960	3665	3970	3665	24	89085	00	0.00	N	5	-25
351	20220921	3985	3655	4000	3655	6	23180	00	0.00	N	5	-100
352	20220920	4085	3655	4160	3655	111	415525	00	0.00	N	2	5
353	20220919	4080	4005	4135	4000	810	3242165	00	0.00	N	2	5
354	20220916	4075	4495	4495	4000	1924	7901560	00	0.00	N	5	-300
355	20220915	4375	4060	4375	4060	2167	8931875	00	0.00	N	5	-90
356	20220914	4465	4060	4665	4060	57	250830	00	0.00	N	2	130
357	20220913	4335	4060	4430	4060	91	372360	00	0.00	N	5	-100
358	20220908	4435	4050	4445	4050	13	56565	00	0.00	N	5	-35
359	20220907	4470	4050	4500	4050	16	68315	00	0.00	N	2	230
360	20220906	4240	4050	4240	4050	11	46440	00	0.00	N	5	-35
361	20220905	4275	4050	4285	4050	7	29260	00	0.00	N	5	-15
362	20220902	4290	4350	4500	4035	19	81670	00	0.00	N	2	140
363	20220901	4150	4020	4490	4020	922	3917870	00	0.00	N	5	-345
364	20220831	4495	4015	4670	4015	250	1121675	00	0.00	N	2	125
365	20220830	4370	3605	4445	3605	31	133080	00	0.00	N	2	270
366	20220829	4100	4675	4675	4000	4795	19325505	00	0.00	N	5	-400
367	20220826	4500	4500	4680	4500	318	1449555	00	0.00	N	2	300
368	20220825	4200	4085	4675	4085	5	22310	00	0.00	N	5	-490
369	20220824	4690	4055	4795	4055	57	235775	00	0.00	N	2	180
370	20220823	4510	3900	4510	3900	10963	49079165	00	0.00	N	2	15
371	20220822	4495	4495	4495	4495	1	4495	00	0.00	N	2	75
372	20220819	4420	3910	4420	3910	602	2378830	00	0.00	N	5	-10
373	20220818	4430	4105	4500	3900	202	796525	00	0.00	N	5	-35
374	20220817	4465	4495	4495	4100	4	17525	00	0.00	N	2	45
375	20220816	4420	4100	4420	4100	13	56190	00	0.00	N	5	-50
376	20220812	4470	4115	4470	4115	3	13050	00	0.00	N	5	-10
377	20220811	4480	4115	4480	4115	4	17555	00	0.00	N	3	0
378	20220810	4480	4155	4490	4155	38	169460	00	0.00	N	5	-15
379	20220809	4495	4100	4500	4100	236	1061000	00	0.00	N	5	-10
380	20220808	4505	4065	4510	4065	115	488505	00	0.00	N	5	-20
381	20220805	4525	4010	4550	4005	16	70395	00	0.00	N	5	-30
382	20220804	4555	4550	4555	4550	33	150305	00	0.00	N	3	0
383	20220803	4555	4700	4700	3815	55	236060	00	0.00	N	2	375
384	20220802	4180	5000	5000	4180	3	13830	00	0.00	N	5	-205
385	20220801	4385	4385	4385	4385	16	70160	00	0.00	N	3	0
386	20220729	4385	4380	4385	4150	695	3045585	00	0.00	N	3	0
387	20220728	4385	3880	4390	3880	2303	9642795	00	0.00	N	2	225
388	20220727	4160	3880	4160	3880	310	1286630	00	0.00	N	5	-30
389	20220726	4190	3880	4365	3880	8	31995	00	0.00	N	2	105
390	20220725	4085	4300	4300	3900	3706	14735405	00	0.00	N	5	-215
391	20220722	4300	4400	4400	3860	610	2472660	00	0.00	N	5	-170
392	20220721	4470	4440	4490	3955	72	320505	00	0.00	N	5	-90
393	20220720	4560	4015	4585	4015	123	555910	00	0.00	N	5	-35
394	20220719	4595	4500	4600	3825	4127	18553355	00	0.00	N	2	105
395	20220718	4490	4600	4600	3850	169	702180	00	0.00	N	5	-15
396	20220715	4505	4600	4600	4025	515	2077710	00	0.00	N	2	490
397	20220714	4015	4500	4500	4015	4	17510	00	0.00	N	5	-285
398	20220713	4300	4170	4480	4170	1175	5030210	00	0.00	N	5	-600
399	20220712	4900	3900	4900	3900	43	177700	00	0.00	N	2	315
400	20220711	4585	3900	4800	3900	40	188655	00	0.00	N	2	195
401	20220708	4390	4850	4850	3645	15	68310	00	0.00	N	2	105
402	20220707	4285	4250	4285	4250	4	17070	00	0.00	N	2	490
403	20220706	3795	3800	3800	3795	250	949995	00	0.00	N	5	-5
404	20220705	3800	3800	4595	3800	5	21265	00	0.00	N	5	-265
405	20220704	4065	4110	4200	4065	1011	4120795	00	0.00	N	4	-715
406	20220701	4780	4780	4780	4780	1	4780	00	0.00	N	2	330
407	20220630	4450	4000	4540	4000	17	74060	00	0.00	N	2	460
408	20220629	3990	3990	3990	3990	5	19950	00	0.00	N	2	280
409	20220628	3710	3995	3995	3710	223	890600	00	0.00	N	2	30
410	20220627	3680	4070	4070	3680	3027136	13367819981	00	0.00	N	2	5
411	20220624	3675	4470	4470	3605	231	934395	00	0.00	N	5	-225
412	20220623	3900	4075	4075	3900	73	295235	00	0.00	N	5	-190
413	20220622	4090	3680	4475	3680	839	3264920	00	0.00	N	5	-5
414	20220621	4095	4560	4790	4050	8115	33426535	00	0.00	N	5	-665
415	20220620	4760	5050	5050	4560	791	3687235	00	0.00	N	5	-215
416	20220617	4975	5040	5040	4755	27	134605	00	0.00	N	2	5
417	20220616	4970	4645	5000	4645	9	44175	00	0.00	N	5	-25
418	20220615	4995	4645	5030	4645	6	29300	00	0.00	N	5	-65
419	20220614	5060	4990	5090	4560	3631	18113020	00	0.00	N	5	-110
420	20220613	5170	4890	5270	4885	7167	35014460	00	0.00	N	5	-270
421	20220610	5440	4895	5440	4885	171	839910	00	0.00	N	2	540
422	20220609	4900	4700	4945	4700	62	304560	00	0.00	N	5	-75
423	20220608	4975	5250	5250	4720	26	129525	00	0.00	N	5	-20
424	20220607	4995	4700	5490	4700	11	54920	00	0.00	N	2	20
425	20220603	4975	4970	4980	4970	216	1074935	00	0.00	N	5	-10
426	20220602	4985	4830	5220	4830	1363	6618760	00	0.00	N	5	-215
427	20220531	5200	5420	5420	4680	62	322070	00	0.00	N	5	-220
428	20220530	5420	6060	6060	5290	56	304110	00	0.00	N	2	130
429	20220527	5290	5030	5300	5030	501	2647140	00	0.00	N	5	-10
430	20220526	5300	5370	5370	5200	89	472580	00	0.00	N	5	-70
431	20220525	5370	5640	5640	5020	13	69020	00	0.00	N	2	70
432	20220524	5300	4950	5670	4950	63	335140	00	0.00	N	5	-120
433	20220523	5420	5060	5700	4970	11060	55743410	00	0.00	N	5	-420
434	20220520	5840	6000	6000	5010	2025	10413440	00	0.00	N	2	490
435	20220519	5350	5110	5500	5110	1212	6597330	00	0.00	N	5	-30
436	20220518	5380	5400	5580	5100	3581	19366830	00	0.00	N	2	60
437	20220517	5320	5330	5330	5000	10	51640	00	0.00	N	2	10
438	20220516	5310	5000	5340	4945	624	3119100	00	0.00	N	2	160